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) |
-2 | -22.22% | 7,106,400 | 0 | 0 |
6.70
9.70
7
|
2 tháng
(2024-07-22) |
-0.40 | -5.41% | 11,159,300 | 0 | 0 |
6.70
9.70
7
|
3 tháng
(2024-06-20) |
-2.80 | -28.57% | 21,027,500 | -10,200 | -0.1 |
6.70
10.50
7
|
6 tháng
(2024-03-22) |
1.30 | 22.81% | 28,181,500 | -10,200 | -0.1 |
5
10.50
7
|
12 tháng
(2023-09-26) |
0.70 | 11.11% | 29,104,300 | -10,200 | -0.1 |
5
10.50
7
|
24 tháng
(2022-09-29) |
-0.50 | -6.67% | 42,584,394 | 0 | -0.0 |
4.70
10.50
7
|
36 tháng
(2021-10-04) |
-0.90 | -11.39% | 47,230,434 | 1,100 | -0.0 |
4.70
12.90
7
|
60 tháng
(2019-10-15) |
4 | 133.33% | 49,678,105 | 1,300 | -0.0 |
2.70
12.90
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.90
|
73,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
18/09/2024 |
7
|
82,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
17/09/2024 |
6.80
|
94,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
16/09/2024 |
6.70
|
47,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
13/09/2024 |
7
|
103,500 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
12/09/2024 |
6.80
|
122,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
11/09/2024 |
6.80
|
271,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
10/09/2024 |
7
|
62,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
09/09/2024 |
7.10
|
39,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
06/09/2024 |
7.20
|
64,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
05/09/2024 |
7.20
|
205,600 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
04/09/2024 |
7
|
138,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
30/08/2024 |
7.10
|
135,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
29/08/2024 |
7.20
|
927,500 | 7.60 | 7.70 | 6.80 | 0 | 0 | 0 |
28/08/2024 |
7.60
|
375,300 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
27/08/2024 |
7.70
|
387,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
26/08/2024 |
7.90
|
210,900 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
23/08/2024 |
7.90
|
370,700 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
22/08/2024 |
8
|
1,358,700 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
21/08/2024 |
9.10
|
923,700 | 9.90 | 11 | 8.70 | 0 | 0 | 0 |
20/08/2024 |
9.70
|
600,700 | 9 | 10.10 | 9 | 0 | 0 | 0 |
19/08/2024 |
9
|
583,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
16/08/2024 |
8.40
|
193,000 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
15/08/2024 |
8.40
|
44,700 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
14/08/2024 |
8.50
|
75,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
13/08/2024 |
8.50
|
47,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
12/08/2024 |
8.40
|
39,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
09/08/2024 |
8.40
|
407,100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
08/08/2024 |
8.80
|
68,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
07/08/2024 |
9
|
284,800 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
06/08/2024 |
8.10
|
48,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
05/08/2024 |
8.20
|
383,300 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
02/08/2024 |
8.10
|
106,700 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
01/08/2024 |
7.90
|
442,500 | 7.90 | 8 | 7 | 0 | 0 | 0 |
31/07/2024 |
8.20
|
201,400 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
30/07/2024 |
7.80
|
100,400 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
29/07/2024 |
8
|
72,900 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
26/07/2024 |
8
|
132,400 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
25/07/2024 |
7.90
|
358,500 | 7 | 7.90 | 7 | 0 | 0 | 0 |
24/07/2024 |
7.30
|
152,100 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
23/07/2024 |
6.70
|
399,900 | 7 | 7 | 6.20 | 0 | 0 | 0 |
22/07/2024 |
7.40
|
494,600 | 7 | 7.60 | 6.50 | 0 | 0 | 0 |
19/07/2024 |
7.60
|
100,300 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
18/07/2024 |
7.60
|
206,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
17/07/2024 |
7.70
|
540,100 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
16/07/2024 |
8.20
|
293,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
15/07/2024 |
8.10
|
412,800 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
12/07/2024 |
7.90
|
659,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
11/07/2024 |
8
|
369,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
10/07/2024 |
8.50
|
403,400 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
09/07/2024 |
8.90
|
722,300 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
08/07/2024 |
8.80
|
578,000 | 8.90 | 9.40 | 8.40 | 0 | 0 | 0 |
05/07/2024 |
9.30
|
318,700 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
04/07/2024 |
9
|
636,500 | 9.60 | 9.80 | 8.70 | 0 | 0 | 0 |
03/07/2024 |
9.40
|
574,600 | 12 | 12 | 9.40 | 0 | 0 | 0 |
02/07/2024 |
10.50
|
874,000 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
01/07/2024 |
9.70
|
601,600 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
28/06/2024 |
8.50
|
594,400 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
27/06/2024 |
8.80
|
137,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
26/06/2024 |
8.70
|
116,400 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
25/06/2024 |
8.70
|
249,800 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
24/06/2024 |
9.40
|
469,800 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
21/06/2024 |
9.40
|
477,200 | 10.30 | 10.70 | 8.80 | 0 | 8,200 | -0.1 |
20/06/2024 |
9.80
|
533,200 | 9.10 | 9.80 | 9 | 0 | 2,000 | -0.0 |
19/06/2024 |
8.60
|
766,400 | 8 | 8.60 | 8 | 0 | 0 | 0 |
18/06/2024 |
7.70
|
279,100 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
17/06/2024 |
6.80
|
190,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
14/06/2024 |
7
|
121,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
13/06/2024 |
7.80
|
461,700 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
12/06/2024 |
6.90
|
193,600 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
11/06/2024 |
6.20
|
183,900 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
10/06/2024 |
5.80
|
234,100 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
07/06/2024 |
5.10
|
77,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
06/06/2024 |
5.30
|
100,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
05/06/2024 |
5.30
|
32,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
04/06/2024 |
5.30
|
23,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/06/2024 |
5.30
|
90,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
31/05/2024 |
5.30
|
56,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
30/05/2024 |
5.20
|
40,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/05/2024 |
5.20
|
102,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
28/05/2024 |
5.30
|
92,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
27/05/2024 |
5.30
|
31,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
24/05/2024 |
5.40
|
94,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
23/05/2024 |
5.60
|
104,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
22/05/2024 |
5.50
|
129,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
21/05/2024 |
5.50
|
177,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
20/05/2024 |
5.40
|
122,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/05/2024 |
5.50
|
200,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
16/05/2024 |
5.60
|
259,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
15/05/2024 |
5.40
|
498,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
14/05/2024 |
5.30
|
360,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
13/05/2024 |
5.30
|
182,700 | 5 | 5.50 | 5 | 0 | 0 | 0 |
10/05/2024 |
5
|
685,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
09/05/2024 |
5.30
|
751,900 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
08/05/2024 |
5.50
|
176,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
07/05/2024 |
5.50
|
161,100 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
06/05/2024 |
5.50
|
2,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
03/05/2024 |
5.50
|
17,400 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
02/05/2024 |
5.60
|
11,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
26/04/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |