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) |
-0.01 | -0.15% | 411,200 | -1,300 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 935,900 | -2,100 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-20) |
-1.24 | -13.53% | 3,322,100 | -5,000 | -0.0 |
7.35
9.80
7.90
|
6 tháng
(2024-03-22) |
0.46 | 6.17% | 4,937,400 | 180 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,115,500 | -15,120 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-29) |
-2.08 | -20.81% | 16,851,807 | -1,762 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-04) |
-2.02 | -20.34% | 45,595,893 | 273,238 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-15) |
3.98 | 101.55% | 46,183,169 | 190,138 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
7.25
|
3,800 | 7.06 | 7.25 | 7.06 | 100 | 0 | 0.0 |
23/04/2024 |
7.16
|
6,700 | 7.25 | 7.35 | 6.78 | 0 | 0 | 0 |
22/04/2024 |
7.35
|
2,100 | 7.25 | 7.35 | 7.25 | 100 | 0 | 0.0 |
19/04/2024 |
7.16
|
17,900 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
17/04/2024 |
7.25
|
11,300 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
16/04/2024 |
7.25
|
21,400 | 7.06 | 7.35 | 7.06 | 0 | 0 | 0 |
15/04/2024 |
7.35
|
9,800 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
12/04/2024 |
7.44
|
2,200 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 |
11/04/2024 |
7.44
|
1,600 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
10/04/2024 |
7.44
|
6,000 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
09/04/2024 |
7.44
|
1,600 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
08/04/2024 |
7.53
|
5,600 | 7.44 | 7.53 | 7.25 | 0 | 0 | 0 |
05/04/2024 |
7.53
|
3,100 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
04/04/2024 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
03/04/2024 |
7.53
|
35,500 | 7.44 | 7.63 | 7.35 | 0 | 0 | 0 |
02/04/2024 |
7.53
|
5,100 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
01/04/2024 |
7.44
|
9,600 | 7.53 | 7.53 | 7.44 | 200 | 0 | 0.0 |
29/03/2024 |
7.53
|
6,600 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
28/03/2024 |
7.53
|
500 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
27/03/2024 |
7.53
|
12,500 | 7.35 | 7.53 | 7.35 | 200 | 0 | 0.0 |
26/03/2024 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
25/03/2024 |
7.44
|
7,900 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
22/03/2024 |
7.44
|
19,200 | 7.44 | 7.53 | 7.16 | 0 | 0 | 0 |
21/03/2024 |
7.44
|
41,400 | 7.44 | 7.44 | 7.35 | 0 | 6,600 | -0.1 |
20/03/2024 |
7.44
|
9,400 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
19/03/2024 |
7.53
|
13,000 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
18/03/2024 |
7.44
|
66,600 | 7.53 | 7.53 | 6.97 | 0 | 0 | 0 |
15/03/2024 |
7.53
|
26,400 | 7.53 | 7.72 | 7.44 | 0 | 0 | 0 |
14/03/2024 |
7.53
|
43,700 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 |
13/03/2024 |
7.63
|
49,600 | 7.63 | 7.91 | 7.63 | 0 | 0 | 0 |
12/03/2024 |
7.63
|
6,100 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
11/03/2024 |
7.53
|
22,400 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
08/03/2024 |
7.63
|
14,000 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
07/03/2024 |
7.63
|
19,000 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
06/03/2024 |
7.63
|
5,900 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
05/03/2024 |
7.63
|
14,100 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
04/03/2024 |
7.72
|
10,700 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 |
01/03/2024 |
7.72
|
600 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 |
29/02/2024 |
7.72
|
28,900 | 7.72 | 8.01 | 7.72 | 0 | 19,800 | -0.2 |
28/02/2024 |
7.72
|
99,500 | 7.63 | 7.82 | 7.63 | 0 | 0 | 0 |
27/02/2024 |
7.63
|
49,100 | 7.35 | 7.63 | 7.35 | 0 | 0 | 0 |
26/02/2024 |
7.35
|
9,300 | 7.25 | 7.35 | 7.16 | 0 | 0 | 0 |
23/02/2024 |
7.25
|
22,600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
22/02/2024 |
7.44
|
3,900 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
21/02/2024 |
7.35
|
24,200 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
20/02/2024 |
7.44
|
5,100 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
19/02/2024 |
7.44
|
3,300 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
16/02/2024 |
7.44
|
8,800 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
15/02/2024 |
7.44
|
6,500 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
07/02/2024 |
7.35
|
23,600 | 7.16 | 7.44 | 7.25 | 100 | 0 | 0.0 |
06/02/2024 |
7.16
|
24,300 | 7.25 | 7.35 | 7.16 | 0 | 0 | 0 |
05/02/2024 |
7.25
|
10,300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/02/2024 |
7.25
|
129,400 | 7.44 | 7.44 | 6.78 | 0 | 0 | 0 |
01/02/2024 |
7.44
|
1,300 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
31/01/2024 |
7.44
|
15,000 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
30/01/2024 |
7.35
|
16,100 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
29/01/2024 |
7.35
|
13,400 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
26/01/2024 |
7.35
|
3,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
25/01/2024 |
7.44
|
12,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
24/01/2024 |
7.44
|
1,700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
23/01/2024 |
7.44
|
4,400 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
22/01/2024 |
7.53
|
8,800 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
19/01/2024 |
7.53
|
40,000 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
18/01/2024 |
7.44
|
21,100 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
17/01/2024 |
7.35
|
15,200 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
16/01/2024 |
7.53
|
800 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
15/01/2024 |
7.53
|
3,200 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
12/01/2024 |
7.53
|
12,600 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
11/01/2024 |
7.44
|
9,200 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
10/01/2024 |
7.44
|
9,100 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
09/01/2024 |
7.63
|
25,000 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
08/01/2024 |
7.72
|
10,100 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 |
05/01/2024 |
7.72
|
20,800 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 |
04/01/2024 |
7.63
|
25,800 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
03/01/2024 |
7.63
|
22,200 | 7.53 | 7.63 | 7.44 | 0 | 0 | 0 |
02/01/2024 |
7.53
|
34,100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
29/12/2023 |
7.53
|
24,100 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
28/12/2023 |
7.53
|
8,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
27/12/2023 |
7.44
|
13,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
26/12/2023 |
7.44
|
6,700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
25/12/2023 |
7.53
|
9,100 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
22/12/2023 |
7.44
|
11,300 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
21/12/2023 |
7.53
|
48,500 | 7.44 | 7.53 | 7.16 | 0 | 0 | 0 |
20/12/2023 |
7.44
|
21,300 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 |
19/12/2023 |
7.44
|
21,300 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
18/12/2023 |
7.44
|
6,200 | 7.35 | 7.44 | 7.35 | 400 | 0 | 0.0 |
15/12/2023 |
7.35
|
21,700 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
14/12/2023 |
7.44
|
13,900 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
13/12/2023 |
7.53
|
7,200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
12/12/2023 |
7.53
|
20,500 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
11/12/2023 |
7.53
|
45,600 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
08/12/2023 |
7.63
|
5,600 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
07/12/2023 |
7.53
|
57,500 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
06/12/2023 |
7.63
|
39,100 | 7.63 | 7.72 | 7.63 | 0 | 200 | -0.0 |
05/12/2023 |
7.63
|
34,600 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
04/12/2023 |
7.63
|
52,700 | 7.53 | 7.63 | 7.44 | 0 | 0 | 0 |
01/12/2023 |
7.53
|
28,100 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
30/11/2023 |
7.44
|
9,500 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
29/11/2023 |
7.53
|
17,400 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
28/11/2023 |
7.53
|
14,700 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |