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) |
-0.30 | -4.29% | 74,800 | 100 | 0.0 |
6.70
7.10
6.70
|
2 tháng
(2024-07-22) |
0 | 0% | 255,600 | 100 | 0.0 |
6.70
7.20
6.70
|
3 tháng
(2024-06-20) |
-0.40 | -5.63% | 380,200 | 100 | 0.0 |
6.70
7.20
6.70
|
6 tháng
(2024-03-22) |
-0.50 | -6.94% | 848,300 | 100 | 0.0 |
6.60
7.30
6.70
|
12 tháng
(2023-09-25) |
-1.70 | -20.24% | 1,856,202 | 100 | 0.0 |
6.60
8.50
6.70
|
24 tháng
(2022-09-29) |
-0.10 | -1.47% | 3,571,849 | 100 | 0.0 |
4.30
9.30
6.70
|
36 tháng
(2021-10-04) |
-6.20 | -48.06% | 16,074,371 | -10,646 | -0.1 |
4.30
14.80
6.70
|
60 tháng
(2019-10-15) |
4.20 | 168% | 30,935,237 | -7,276 | -0.1 |
1.80
14.80
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
7
|
8,500 | 7 | 7 | 7 | 0 | 0 | 0 |
23/04/2024 |
6.80
|
7,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/04/2024 |
7.10
|
6,900 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
19/04/2024 |
7
|
1,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
17/04/2024 |
6.90
|
1,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
16/04/2024 |
7.10
|
11,000 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
15/04/2024 |
7.10
|
7,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
12/04/2024 |
7.30
|
3,800 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
11/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/04/2024 |
7.20
|
10,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
09/04/2024 |
7.20
|
1,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
08/04/2024 |
7.10
|
6,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/04/2024 |
7.20
|
14,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
04/04/2024 |
7.20
|
15,000 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
03/04/2024 |
7
|
16,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/04/2024 |
7.20
|
10,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
01/04/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
29/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/03/2024 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/03/2024 |
7.20
|
26,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
26/03/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/03/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/03/2024 |
7.20
|
2,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/03/2024 |
7.30
|
6,953 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
20/03/2024 |
7.20
|
33,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/03/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/03/2024 |
7.30
|
5,900 | 7.20 | 7.30 | 7.10 | 0 | 1,000 | -0.0 |
15/03/2024 |
7.40
|
9,400 | 7.40 | 7.40 | 7.30 | 0 | 500 | -0.0 |
14/03/2024 |
7.30
|
19,600 | 7.40 | 7.40 | 7.30 | 500 | 0 | 0.0 |
13/03/2024 |
7.30
|
7,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/03/2024 |
7.30
|
3,008 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
11/03/2024 |
7.10
|
2,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
08/03/2024 |
7.30
|
2,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/03/2024 |
7.20
|
13,646 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
06/03/2024 |
7.30
|
23,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
05/03/2024 |
7.30
|
3,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/03/2024 |
7.40
|
8,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/03/2024 |
7.40
|
1,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/02/2024 |
7.40
|
5,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/02/2024 |
7.50
|
800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
27/02/2024 |
7.40
|
2,946 | 7.30 | 7.40 | 7.30 | 1,000 | 0 | 0.0 |
26/02/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2024 |
7.30
|
5,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
22/02/2024 |
7.60
|
8,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
21/02/2024 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/02/2024 |
7.30
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
19/02/2024 |
7.30
|
13,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/02/2024 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/02/2024 |
7.30
|
11,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/02/2024 |
7.30
|
11 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/02/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/02/2024 |
7.30
|
15,940 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
02/02/2024 |
7.40
|
7,367 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
01/02/2024 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
31/01/2024 |
7.30
|
15,320 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
30/01/2024 |
7.30
|
51,810 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
29/01/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/01/2024 |
8
|
2,288 | 8 | 8 | 8 | 0 | 0 | 0 |
25/01/2024 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
24/01/2024 |
7.90
|
17,640 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
23/01/2024 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/01/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/01/2024 |
8.20
|
2,000 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
18/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/01/2024 |
8
|
2,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
16/01/2024 |
8.10
|
110 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/01/2024 |
7.90
|
3,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
12/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/01/2024 |
8.20
|
18,610 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
10/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/01/2024 |
8.40
|
5,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
08/01/2024 |
8.40
|
9,000 | 8.40 | 8.40 | 8.40 | 0 | 1,000 | -0.0 |
05/01/2024 |
8.40
|
4,210 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/01/2024 |
8.40
|
1,480 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
03/01/2024 |
8.50
|
32,008 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
02/01/2024 |
8.40
|
3,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
29/12/2023 |
8.30
|
3,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
28/12/2023 |
8.40
|
4,200 | 8.30 | 8.40 | 8.30 | 0 | 500 | -0.0 |
27/12/2023 |
8.40
|
8,520 | 8 | 8.40 | 8 | 0 | 0 | 0 |
26/12/2023 |
8.10
|
9,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
25/12/2023 |
8.10
|
3,700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
22/12/2023 |
8
|
2,500 | 8 | 8 | 8 | 0 | 0 | 0 |
21/12/2023 |
8.10
|
14,105 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
20/12/2023 |
8
|
4,000 | 8 | 8 | 8 | 0 | 0 | 0 |
19/12/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/12/2023 |
8
|
473 | 8 | 8.10 | 8 | 0 | 0 | 0 |
15/12/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/12/2023 |
8
|
1,900 | 8 | 8 | 8 | 0 | 0 | 0 |
13/12/2023 |
8
|
17,474 | 8 | 8 | 7.90 | 0 | 0 | 0 |
12/12/2023 |
8.20
|
3,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
11/12/2023 |
8.10
|
5,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
08/12/2023 |
8.10
|
5,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
07/12/2023 |
8
|
9,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
06/12/2023 |
8.10
|
8,800 | 8.10 | 8.10 | 8 | 300 | 0 | 0.0 |
05/12/2023 |
8.10
|
4,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
04/12/2023 |
8.10
|
12,518 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
01/12/2023 |
7.90
|
3,200 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 |
30/11/2023 |
8.10
|
8,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
29/11/2023 |
8
|
18,100 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
28/11/2023 |
7.90
|
2,010 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |