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) |
-0.10 | -1.28% | 65,700 | 0 | 0 |
7.70
8
7.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.10% | 182,000 | 0 | 0 |
7.70
8.20
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.53% | 495,700 | 0 | 0 |
7.70
9.60
7.80
|
6 tháng
(2024-03-22) |
-0.50 | -6.10% | 729,378 | 0 | 0 |
7.50
9.60
7.80
|
12 tháng
(2023-09-25) |
-1.30 | -14.44% | 1,066,859 | 0 | 0 |
7.50
9.60
7.80
|
24 tháng
(2022-09-29) |
-3.35 | -30.30% | 5,229,730 | 0 | 0 |
7.50
11.62
7.80
|
36 tháng
(2021-10-04) |
-6.76 | -46.73% | 13,365,878 | -920 | -0.0 |
7.50
21.47
7.80
|
60 tháng
(2019-10-15) |
1.14 | 17.45% | 25,817,143 | 18,380 | 0.2 |
6.14
21.47
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
7.50
|
3,120 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
23/04/2024 |
7.50
|
201 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/04/2024 |
7.60
|
8,901 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
19/04/2024 |
7.60
|
35,919 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
17/04/2024 |
7.70
|
1,206 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
16/04/2024 |
7.70
|
12,482 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
15/04/2024 |
7.80
|
3,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
12/04/2024 |
7.90
|
1,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
11/04/2024 |
7.80
|
6,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
10/04/2024 |
7.70
|
690 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/04/2024 |
7.80
|
1,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
08/04/2024 |
7.90
|
1,207 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/04/2024 |
7.90
|
754 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
04/04/2024 |
7.80
|
22,073 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
03/04/2024 |
8
|
3,312 | 8 | 8 | 7.90 | 0 | 0 | 0 |
02/04/2024 |
8
|
7,044 | 8 | 8 | 8 | 0 | 0 | 0 |
01/04/2024 |
8
|
2,406 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
29/03/2024 |
8
|
3,510 | 8 | 8 | 8 | 0 | 0 | 0 |
28/03/2024 |
7.90
|
7,700 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
27/03/2024 |
8.10
|
6,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
26/03/2024 |
8
|
1,300 | 8 | 8 | 8 | 0 | 0 | 0 |
25/03/2024 |
8.30
|
6,435 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
22/03/2024 |
8.20
|
4,081 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
21/03/2024 |
8.10
|
6,430 | 8 | 8.10 | 8 | 0 | 0 | 0 |
20/03/2024 |
8
|
9,022 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
19/03/2024 |
7.90
|
2,488 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/03/2024 |
7.90
|
1,696 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/03/2024 |
7.90
|
2,181 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
14/03/2024 |
8
|
118 | 8 | 8 | 8 | 0 | 0 | 0 |
13/03/2024 |
8
|
251 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
12/03/2024 |
8.10
|
139 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/03/2024 |
8.10
|
171 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/03/2024 |
7.70
|
6,710 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
07/03/2024 |
7.80
|
1,517 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
06/03/2024 |
7.90
|
5,432 | 8 | 8 | 7.90 | 0 | 0 | 0 |
05/03/2024 |
8
|
563 | 8 | 8 | 8 | 0 | 0 | 0 |
04/03/2024 |
8
|
3,434 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
01/03/2024 |
8.10
|
1,401 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
29/02/2024 |
7.90
|
4,211 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
28/02/2024 |
7.80
|
10,250 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
27/02/2024 |
7.70
|
7,210 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
26/02/2024 |
7.80
|
5,779 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
23/02/2024 |
7.50
|
20,241 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
22/02/2024 |
7.80
|
3,210 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
21/02/2024 |
7.80
|
401 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/02/2024 |
8.40
|
16,428 | 8.20 | 8.40 | 7.40 | 0 | 0 | 0 |
19/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
15/02/2024 |
8.50
|
703 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
07/02/2024 |
8.80
|
2,277 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
06/02/2024 |
7.90
|
610 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/02/2024 |
8.10
|
2,610 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
02/02/2024 |
9
|
706 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
01/02/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
31/01/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
30/01/2024 |
8.20
|
210 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
29/01/2024 |
8.30
|
1,600 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
26/01/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/01/2024 |
8
|
2,006 | 8 | 8 | 8 | 0 | 0 | 0 |
23/01/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
22/01/2024 |
8.20
|
1,521 | 8 | 8.20 | 8 | 0 | 0 | 0 |
19/01/2024 |
8.10
|
153 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/01/2024 |
8.20
|
20 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/01/2024 |
8.10
|
5,101 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
16/01/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/01/2024 |
7.90
|
82 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/01/2024 |
7.90
|
2,550 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/01/2024 |
8
|
1,855 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
10/01/2024 |
8.10
|
4,052 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
09/01/2024 |
8.10
|
630 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/01/2024 |
8
|
2,113 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
05/01/2024 |
8
|
6,500 | 8 | 8 | 8 | 0 | 0 | 0 |
04/01/2024 |
8.10
|
608 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/01/2024 |
8.10
|
613 | 8 | 8.10 | 8 | 0 | 0 | 0 |
02/01/2024 |
8.20
|
1,832 | 8 | 8.20 | 8 | 0 | 0 | 0 |
29/12/2023 |
8.10
|
52 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/12/2023 |
8.10
|
410 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
27/12/2023 |
8.20
|
1,720 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
26/12/2023 |
8.30
|
7,679 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
25/12/2023 |
8
|
2,669 | 8 | 8 | 8 | 0 | 0 | 0 |
22/12/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
21/12/2023 |
7.80
|
1,871 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/12/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/12/2023 |
8
|
999 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
18/12/2023 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/12/2023 |
8.10
|
200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
14/12/2023 |
7.90
|
410 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/12/2023 |
7.90
|
530 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/12/2023 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/12/2023 |
8
|
280 | 8 | 8 | 8 | 0 | 0 | 0 |
08/12/2023 |
8
|
2,900 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
07/12/2023 |
7.90
|
1,505 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/12/2023 |
8
|
1,738 | 8 | 8 | 7.80 | 0 | 0 | 0 |
05/12/2023 |
8
|
2 | 8 | 8 | 8 | 0 | 0 | 0 |
04/12/2023 |
8
|
3,938 | 8 | 8 | 7.80 | 0 | 0 | 0 |
01/12/2023 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
30/11/2023 |
8
|
2,418 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
29/11/2023 |
8.10
|
700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
28/11/2023 |
8.10
|
259 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |