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 | -2.50% | 38,700 | 0 | 0 |
7.60
8
7.80
|
2 tháng
(2024-07-22) |
-0.60 | -7.14% | 73,800 | 0 | 0 |
7.50
8.40
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.50% | 192,700 | 10,500 | 0.1 |
7.50
8.60
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 480,636 | 10,500 | 0.1 |
7.30
8.60
7.80
|
12 tháng
(2023-09-25) |
0.50 | 6.85% | 1,687,881 | 9,200 | 0.1 |
6.50
8.60
7.80
|
24 tháng
(2022-09-29) |
0.39 | 5.21% | 5,132,719 | -222,440 | -1.0 |
4.21
9
7.80
|
36 tháng
(2021-10-04) |
0.68 | 9.59% | 12,571,187 | -136,682 | -1.1 |
4.21
19.04
7.80
|
60 tháng
(2019-10-15) |
1.48 | 23.33% | 15,779,884 | -39,982 | -0.9 |
4.21
19.04
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 |
7.40
|
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 |
11/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/04/2024 |
7.70
|
5,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
08/04/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/04/2024 |
7.70
|
3,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
04/04/2024 |
7.70
|
5,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
03/04/2024 |
7.70
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
02/04/2024 |
7.70
|
3,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
01/04/2024 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/03/2024 |
7.70
|
4,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
27/03/2024 |
7.80
|
12 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/03/2024 |
7.80
|
8,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
25/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
22/03/2024 |
7.70
|
12,924 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
21/03/2024 |
7.60
|
2,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
20/03/2024 |
7.60
|
6,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
19/03/2024 |
7.70
|
2,921 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
18/03/2024 |
7.60
|
11,901 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
15/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/03/2024 |
7.80
|
403 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
13/03/2024 |
7.70
|
35,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
12/03/2024 |
7.80
|
5,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
11/03/2024 |
7.90
|
13,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
08/03/2024 |
7.80
|
7,535 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
07/03/2024 |
7.80
|
1,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
06/03/2024 |
7.50
|
33,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
05/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/03/2024 |
7.90
|
4,035 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
01/03/2024 |
7.90
|
5,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
29/02/2024 |
8
|
7,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
28/02/2024 |
7.90
|
11,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
27/02/2024 |
8
|
4,821 | 8 | 8 | 7.80 | 0 | 0 | 0 |
26/02/2024 |
8
|
5,909 | 8 | 8 | 7.80 | 0 | 100 | -0.0 |
23/02/2024 |
8
|
10,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
22/02/2024 |
7.90
|
8,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/02/2024 |
7.90
|
4,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/02/2024 |
7.90
|
28,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
16/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/02/2024 |
7.90
|
3,109 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
07/02/2024 |
7.60
|
1,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
06/02/2024 |
7.90
|
2,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
05/02/2024 |
7.80
|
1,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
02/02/2024 |
7.80
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
01/02/2024 |
8
|
1,515 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
31/01/2024 |
8
|
4,000 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
30/01/2024 |
8
|
3,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
29/01/2024 |
7.80
|
9,113 | 8 | 8 | 7.70 | 0 | 0 | 0 |
26/01/2024 |
8
|
26,115 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
25/01/2024 |
7.50
|
11,008 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
24/01/2024 |
7.40
|
4,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/01/2024 |
7.50
|
11,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
22/01/2024 |
7.40
|
8,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
19/01/2024 |
7.30
|
1,708 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
18/01/2024 |
7.30
|
940 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
17/01/2024 |
7.30
|
2,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
16/01/2024 |
7.30
|
17,340 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
15/01/2024 |
7.30
|
5,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
12/01/2024 |
7.40
|
300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
11/01/2024 |
7.40
|
2,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
10/01/2024 |
7.30
|
12,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
09/01/2024 |
7.40
|
314 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
08/01/2024 |
7.40
|
6,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
05/01/2024 |
7.40
|
10,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
04/01/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/01/2024 |
7.40
|
2,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
02/01/2024 |
7.30
|
10,908 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
29/12/2023 |
7.30
|
17,721 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
28/12/2023 |
7.20
|
17,390 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
27/12/2023 |
7.20
|
13,608 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
26/12/2023 |
7.30
|
6,810 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
25/12/2023 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/12/2023 |
7.40
|
2,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
21/12/2023 |
7.40
|
21,842 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
20/12/2023 |
7.40
|
6,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
19/12/2023 |
7.40
|
4,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
18/12/2023 |
7.50
|
800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
15/12/2023 |
7.40
|
2,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
14/12/2023 |
7.30
|
2,342 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/12/2023 |
7.30
|
11,103 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
12/12/2023 |
7.40
|
1,598 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
11/12/2023 |
7.40
|
2,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
08/12/2023 |
7.40
|
4,181 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/12/2023 |
7.40
|
12,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
06/12/2023 |
7.40
|
20,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
05/12/2023 |
7.40
|
6,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
04/12/2023 |
7.50
|
13,042 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
01/12/2023 |
7.60
|
400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
30/11/2023 |
7.60
|
17,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
29/11/2023 |
7.60
|
30,400 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
28/11/2023 |
7.10
|
16,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |