Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2.78% | 3,624,200 | 0 | 0 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 9,247,200 | 0 | 0 |
6.60
7.40
7
|
3 tháng
(2024-06-20) |
-1.10 | -13.58% | 29,886,900 | 0 | 0 |
6.60
8.90
7
|
6 tháng
(2024-03-22) |
-0.90 | -11.39% | 43,951,934 | 0 | 0 |
6.60
8.90
7
|
12 tháng
(2023-09-25) |
-1.10 | -13.58% | 82,963,196 | 0 | 0 |
6.40
8.90
7
|
24 tháng
(2022-09-29) |
-0.75 | -9.66% | 236,024,913 | 0 | 0 |
3.24
10.59
7
|
36 tháng
(2021-10-04) |
-4.67 | -40.02% | 551,757,429 | 0 | 0 |
3.24
25.99
7
|
60 tháng
(2019-10-15) |
2.67 | 61.65% | 949,731,000 | 0 | 0 |
2.44
25.99
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.10
|
62,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
18/09/2024 |
7
|
76,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
17/09/2024 |
7
|
63,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/09/2024 |
7
|
125,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/09/2024 |
7
|
143,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
12/09/2024 |
7
|
85,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
11/09/2024 |
7
|
146,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
10/09/2024 |
7
|
106,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
09/09/2024 |
7
|
180,200 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
06/09/2024 |
7.10
|
179,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
05/09/2024 |
7
|
106,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/09/2024 |
7.10
|
360,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
30/08/2024 |
7
|
162,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
29/08/2024 |
7
|
93,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
28/08/2024 |
7.10
|
150,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
27/08/2024 |
7.10
|
78,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
26/08/2024 |
7.20
|
160,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
23/08/2024 |
7.20
|
307,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/08/2024 |
7.30
|
142,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
21/08/2024 |
7.40
|
347,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
20/08/2024 |
7.40
|
491,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
19/08/2024 |
7.20
|
117,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
16/08/2024 |
7.30
|
567,900 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
15/08/2024 |
7.10
|
232,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
14/08/2024 |
6.90
|
171,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
13/08/2024 |
6.90
|
243,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
12/08/2024 |
7
|
111,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
09/08/2024 |
6.90
|
126,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
08/08/2024 |
6.90
|
337,800 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
07/08/2024 |
6.80
|
87,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
06/08/2024 |
6.80
|
393,000 | 6.60 | 7 | 5.90 | 0 | 0 | 0 |
05/08/2024 |
6.60
|
488,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
02/08/2024 |
7
|
174,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
01/08/2024 |
7
|
411,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
31/07/2024 |
7.10
|
106,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
30/07/2024 |
7.10
|
185,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
29/07/2024 |
7.10
|
139,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
26/07/2024 |
7.10
|
145,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
25/07/2024 |
7.20
|
150,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
24/07/2024 |
7
|
619,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
23/07/2024 |
7
|
453,100 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
22/07/2024 |
7.10
|
476,500 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
19/07/2024 |
7.40
|
452,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
18/07/2024 |
7.60
|
581,900 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
17/07/2024 |
7.50
|
532,800 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
16/07/2024 |
8
|
428,600 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
15/07/2024 |
7.90
|
325,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
12/07/2024 |
8
|
274,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
11/07/2024 |
8.10
|
361,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
10/07/2024 |
8.10
|
574,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
09/07/2024 |
8.10
|
889,100 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
08/07/2024 |
8.10
|
526,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
05/07/2024 |
8.10
|
867,200 | 8.60 | 8.90 | 8 | 0 | 0 | 0 |
04/07/2024 |
8.30
|
1,157,200 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
03/07/2024 |
7.80
|
349,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
02/07/2024 |
7.80
|
333,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
01/07/2024 |
7.80
|
630,000 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
28/06/2024 |
8.10
|
955,700 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
27/06/2024 |
8.40
|
469,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
26/06/2024 |
8.50
|
1,588,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
25/06/2024 |
8.80
|
1,236,200 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
24/06/2024 |
8.90
|
2,637,500 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
21/06/2024 |
8.80
|
3,264,800 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
20/06/2024 |
8.10
|
2,203,000 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
19/06/2024 |
7.50
|
181,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
18/06/2024 |
7.50
|
104,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
17/06/2024 |
7.40
|
195,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
14/06/2024 |
7.40
|
299,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
13/06/2024 |
7.60
|
343,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
12/06/2024 |
7.50
|
198,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
11/06/2024 |
7.50
|
227,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
10/06/2024 |
7.60
|
230,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
07/06/2024 |
7.50
|
147,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
06/06/2024 |
7.60
|
454,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
05/06/2024 |
7.40
|
385,700 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
04/06/2024 |
7.50
|
222,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
03/06/2024 |
7.50
|
615,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
31/05/2024 |
7.20
|
138,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
30/05/2024 |
7.30
|
227,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
29/05/2024 |
7.20
|
176,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
28/05/2024 |
7.20
|
185,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
27/05/2024 |
7.20
|
223,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
24/05/2024 |
7.30
|
236,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
23/05/2024 |
7.50
|
333,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
22/05/2024 |
7.30
|
320,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
21/05/2024 |
7.30
|
173,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
20/05/2024 |
7.30
|
356,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
17/05/2024 |
7.20
|
164,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
16/05/2024 |
7.20
|
283,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
15/05/2024 |
7.20
|
81,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/05/2024 |
7.20
|
101,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
13/05/2024 |
7.10
|
211,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
10/05/2024 |
7
|
74,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
09/05/2024 |
7
|
231,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
08/05/2024 |
7.10
|
106,000 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
07/05/2024 |
7.20
|
245,100 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
06/05/2024 |
6.90
|
350,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
03/05/2024 |
6.90
|
89,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
02/05/2024 |
7
|
75,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
26/04/2024 |
6.90
|
364,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |