| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-07) |
-0.20 | -2.56% | 40,100 | 0 | 0 |
7.50
8
7.60
|
|
2 tháng
(2024-07-08) |
-0.80 | -9.52% | 85,700 | 0 | 0 |
7.50
8.40
7.60
|
|
3 tháng
(2024-06-10) |
-0.50 | -6.17% | 250,500 | 10,500 | 0.1 |
7.50
8.60
7.60
|
|
6 tháng
(2024-03-11) |
-0.30 | -3.80% | 551,661 | 10,500 | 0.1 |
7.30
8.60
7.60
|
|
12 tháng
(2023-09-12) |
0.10 | 1.33% | 1,824,681 | 9,100 | 0.1 |
6.50
8.60
7.60
|
|
24 tháng
(2022-09-19) |
0.09 | 1.26% | 5,135,190 | -222,440 | -1.0 |
4.21
9
7.60
|
|
36 tháng
(2021-09-22) |
0.04 | 0.50% | 12,618,633 | -134,782 | -1.1 |
4.21
19.04
7.60
|
|
60 tháng
(2019-10-03) |
1.42 | 23% | 15,776,084 | -39,882 | -0.9 |
4.21
19.04
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
9,600 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
1,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.70
|
5,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2024 |
7.60
|
2,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/08/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
5,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
8
|
700 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
3,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
2,000 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/08/2024 |
7.80
|
400 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 05/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
15,500 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
5,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
3,900 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
8
|
500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
1,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 22/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.40
|
200 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
200 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.90
|
15,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/07/2024 |
8.40
|
1,400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.40
|
200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
8.50
|
6,300 | 8.30 | 8.50 | 8.20 | 1,000 | 0 | 0.0 |
| 04/07/2024 |
8.50
|
9,600 | 8.40 | 8.50 | 8.30 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/07/2024 |
8.40
|
1,800 | 8.20 | 8.40 | 8.10 | 400 | 0 | 0.0 |
| 01/07/2024 |
8.40
|
6,900 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.50
|
600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/06/2024 |
8.60
|
48,000 | 8.50 | 8.60 | 8.30 | 4,600 | 0 | 0.0 |
| 26/06/2024 |
8.40
|
8,200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/06/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
8.20
|
12,400 | 8 | 8.30 | 8 | 2,700 | 0 | 0.0 |
| 21/06/2024 |
8
|
5,200 | 8 | 8 | 7.70 | 0 | 200 | -0.0 |
| 20/06/2024 |
8
|
800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
3,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
3,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.80
|
16,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
3,300 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 13/06/2024 |
8.50
|
9,900 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 12/06/2024 |
8.10
|
200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.10
|
9,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/06/2024 |
8.10
|
18,700 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/06/2024 |
8.10
|
2,000 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
10,400 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.30
|
6,300 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
47,600 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 03/06/2024 |
7.60
|
22,100 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 31/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/05/2024 |
7.50
|
2,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 29/05/2024 |
7.60
|
600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/05/2024 |
7.40
|
5,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/05/2024 |
7.50
|
300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/05/2024 |
7.40
|
1,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
7,500 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/05/2024 |
7.40
|
6,100 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.40
|
1,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.40
|
6,800 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
| 17/05/2024 |
7.50
|
6,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/05/2024 |
7.50
|
500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/05/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/05/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/05/2024 |
7.70
|
2,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 08/05/2024 |
7.70
|
1,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/05/2024 |
7.60
|
2,900 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 06/05/2024 |
7.60
|
1,800 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 03/05/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/05/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
13,700 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 25/04/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/04/2024 |
7.40
|
7,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/04/2024 |
7.30
|
2,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
7.30
|
2,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/04/2024 |
7.30
|
3,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/04/2024 |
7.50
|
3,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/04/2024 |
7.70
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |