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) |
-1 | -11.90% | 885,100 | 0 | 0 |
7.20
8.40
7.40
|
2 tháng
(2024-07-22) |
0.10 | 1.37% | 2,669,700 | -500 | -0.0 |
7
8.50
7.40
|
3 tháng
(2024-06-20) |
-0.40 | -5.13% | 5,308,800 | -500 | -0.0 |
7
8.50
7.40
|
6 tháng
(2024-03-22) |
1.80 | 32.14% | 8,729,600 | -800 | -0.0 |
5.30
8.50
7.40
|
12 tháng
(2023-09-25) |
1.50 | 25.42% | 9,866,800 | -800 | -0.0 |
5
8.50
7.40
|
24 tháng
(2022-09-29) |
-0.07 | -0.98% | 15,639,841 | -400 | -0.1 |
3.93
8.50
7.40
|
36 tháng
(2021-10-04) |
-1.84 | -19.94% | 36,826,389 | -17,100 | -0.3 |
3.93
21.53
7.40
|
60 tháng
(2019-10-15) |
4 | 117.51% | 53,898,998 | -152,325 | -1.1 |
2.43
21.53
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.30
|
21,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
18/09/2024 |
7.40
|
49,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
17/09/2024 |
7.20
|
68,900 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
16/09/2024 |
7.20
|
32,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
13/09/2024 |
7.40
|
37,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
12/09/2024 |
7.50
|
10,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
11/09/2024 |
7.60
|
44,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
10/09/2024 |
7.80
|
33,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
09/09/2024 |
7.90
|
8,100 | 8 | 8 | 7.70 | 0 | 0 | 0 |
06/09/2024 |
8
|
33,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
05/09/2024 |
7.80
|
21,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
04/09/2024 |
8
|
9,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
30/08/2024 |
8
|
23,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
29/08/2024 |
8
|
33,900 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
28/08/2024 |
7.90
|
39,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
27/08/2024 |
8
|
28,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
26/08/2024 |
8
|
26,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
23/08/2024 |
8.10
|
103,400 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
22/08/2024 |
8.30
|
71,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
21/08/2024 |
8.40
|
54,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
20/08/2024 |
8.40
|
75,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
19/08/2024 |
8.40
|
78,800 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
16/08/2024 |
8.10
|
95,200 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
15/08/2024 |
7.90
|
34,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
14/08/2024 |
8
|
103,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
13/08/2024 |
8.20
|
40,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
12/08/2024 |
8.20
|
69,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
09/08/2024 |
8.10
|
114,100 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
08/08/2024 |
8.50
|
201,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
07/08/2024 |
8.20
|
178,700 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
06/08/2024 |
7.80
|
48,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
05/08/2024 |
7.50
|
141,500 | 7.50 | 8.20 | 7.30 | 0 | 0 | 0 |
02/08/2024 |
7.60
|
159,200 | 7 | 8 | 7 | 0 | 0 | 0 |
01/08/2024 |
7
|
126,100 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
31/07/2024 |
7
|
35,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
30/07/2024 |
7.20
|
46,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
29/07/2024 |
7.20
|
30,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
26/07/2024 |
7.40
|
42,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
25/07/2024 |
7.10
|
41,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
24/07/2024 |
7.20
|
95,200 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
23/07/2024 |
7
|
97,200 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
22/07/2024 |
7.30
|
83,700 | 7.60 | 7.80 | 7.20 | 0 | 500 | -0.0 |
19/07/2024 |
7.40
|
90,600 | 8 | 8 | 7.40 | 0 | 0 | 0 |
18/07/2024 |
7.90
|
113,700 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
17/07/2024 |
7.40
|
161,600 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
16/07/2024 |
7.80
|
346,500 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
15/07/2024 |
7.80
|
127,500 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
12/07/2024 |
7.60
|
92,000 | 7 | 7.60 | 7 | 0 | 0 | 0 |
11/07/2024 |
7.60
|
228,900 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
10/07/2024 |
8
|
167,800 | 8 | 8.90 | 8 | 0 | 0 | 0 |
09/07/2024 |
8.30
|
403,400 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
08/07/2024 |
7.40
|
36,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
05/07/2024 |
7.20
|
51,400 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
04/07/2024 |
7.60
|
79,200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
03/07/2024 |
7.40
|
41,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
02/07/2024 |
7.30
|
57,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
01/07/2024 |
7
|
29,500 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
28/06/2024 |
7.20
|
56,700 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
27/06/2024 |
7.30
|
69,800 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
26/06/2024 |
7.50
|
45,200 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
25/06/2024 |
7.20
|
45,500 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
24/06/2024 |
7.80
|
114,800 | 8.20 | 8.50 | 7.40 | 0 | 0 | 0 |
21/06/2024 |
8.20
|
141,400 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
20/06/2024 |
7.80
|
139,100 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
19/06/2024 |
7.60
|
119,700 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
18/06/2024 |
7.20
|
40,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
17/06/2024 |
7
|
71,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/06/2024 |
7.20
|
66,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
13/06/2024 |
7.70
|
175,700 | 7.80 | 7.90 | 7 | 0 | 0 | 0 |
12/06/2024 |
7.70
|
56,400 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
11/06/2024 |
7.40
|
96,100 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
10/06/2024 |
7.90
|
187,900 | 8.50 | 9 | 7.10 | 0 | 0 | 0 |
07/06/2024 |
8.30
|
195,100 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
06/06/2024 |
7.50
|
306,700 | 6.60 | 7.50 | 6.60 | 0 | 300 | -0.0 |
05/06/2024 |
6.70
|
31,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
04/06/2024 |
6.80
|
74,200 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
03/06/2024 |
6.80
|
93,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
31/05/2024 |
6.80
|
52,300 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
30/05/2024 |
7
|
119,200 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
29/05/2024 |
6.60
|
166,300 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
28/05/2024 |
7.20
|
143,800 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
27/05/2024 |
7.70
|
186,700 | 7.90 | 8.20 | 6.40 | 0 | 0 | 0 |
24/05/2024 |
7.40
|
303,100 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
23/05/2024 |
6.70
|
301,500 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
22/05/2024 |
5.90
|
61,400 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
21/05/2024 |
5.80
|
30,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
20/05/2024 |
5.60
|
5,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
17/05/2024 |
5.70
|
7,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
16/05/2024 |
5.90
|
5,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
15/05/2024 |
5.70
|
27,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/05/2024 |
5.80
|
7,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
13/05/2024 |
5.60
|
11,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
10/05/2024 |
5.60
|
300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
09/05/2024 |
5.70
|
36,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
08/05/2024 |
5.80
|
13,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
07/05/2024 |
5.70
|
32,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
06/05/2024 |
5.60
|
3,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
03/05/2024 |
5.60
|
1,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
02/05/2024 |
5.50
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
26/04/2024 |
5.60
|
8,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |