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 | 2.86% | 337,900 | 19,700 | 0.1 |
7
7.40
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 726,200 | 19,700 | 0.1 |
7
8.10
7.20
|
3 tháng
(2024-06-20) |
-4.40 | -37.93% | 3,664,000 | 47,200 | 0.5 |
7
13.20
7.20
|
6 tháng
(2024-03-26) |
-0.60 | -7.69% | 6,196,300 | 45,300 | 0.5 |
7
13.20
7.20
|
12 tháng
(2023-09-25) |
-0.70 | -8.86% | 6,402,065 | 61,600 | 0.6 |
6.40
13.20
7.20
|
24 tháng
(2022-09-29) |
-5.08 | -41.35% | 7,341,988 | 60,900 | 0.6 |
6.40
13.20
7.20
|
36 tháng
(2021-10-04) |
-2.78 | -27.85% | 8,153,359 | 78,623 | 0.9 |
6.40
22.27
7.20
|
60 tháng
(2019-10-15) |
-2.42 | -25.17% | 9,061,093 | 8,482 | 0.4 |
5.53
22.27
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/04/2024 |
8
|
4,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
15/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/04/2024 |
7.50
|
4,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
09/04/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
08/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
04/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
03/04/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 400 | 0 | 0.0 |
01/04/2024 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
29/03/2024 |
7.80
|
1,200 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
28/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/03/2024 |
7.80
|
700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
19/03/2024 |
7.60
|
200 | 7.50 | 7.60 | 7.60 | 200 | 0 | 0.0 |
18/03/2024 |
7.50
|
5,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
12/03/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 200 | 0 | 0.0 |
08/03/2024 |
7.80
|
2,000 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
06/03/2024 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
05/03/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/02/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/02/2024 |
7.50
|
4,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
27/02/2024 |
7.70
|
100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
26/02/2024 |
7
|
1,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
23/02/2024 |
7.10
|
18,000 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
22/02/2024 |
7.10
|
5,200 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
20/02/2024 |
6.90
|
200 | 7.90 | 8.80 | 6.90 | 0 | 0 | 0 |
19/02/2024 |
7.90
|
400 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
16/02/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/02/2024 |
7.90
|
1,500 | 8.20 | 8.90 | 7.90 | 600 | 0 | 0.0 |
06/02/2024 |
8.20
|
900 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
05/02/2024 |
8.20
|
100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
02/02/2024 |
8.30
|
100 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
01/02/2024 |
9.70
|
500 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
30/01/2024 |
8.50
|
100 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
29/01/2024 |
7.80
|
2,000 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/01/2024 |
6.80
|
500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
12/01/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/01/2024 |
7.50
|
19,000 | 8 | 8 | 7.50 | 14,000 | 0 | 0.1 |
10/01/2024 |
8
|
400 | 7.60 | 8.70 | 8 | 0 | 0 | 0 |
04/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/12/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
28/12/2023 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/12/2023 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/12/2023 |
7.50
|
200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
15/12/2023 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/12/2023 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/12/2023 |
7.30
|
7,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
12/12/2023 |
7.40
|
6,800 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
11/12/2023 |
7.60
|
2,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/12/2023 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/12/2023 |
7.60
|
10,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/12/2023 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/11/2023 |
7.50
|
5,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/11/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/11/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/11/2023 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/11/2023 |
7.50
|
2,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/11/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/11/2023 |
7.20
|
1,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
21/11/2023 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/11/2023 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/11/2023 |
7.30
|
800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
14/11/2023 |
7.20
|
2,703 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
13/11/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/11/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/11/2023 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/11/2023 |
7.30
|
5,000 | 7.30 | 7.30 | 7.30 | 300 | 0 | 0.0 |
07/11/2023 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/11/2023 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/11/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/11/2023 |
7.50
|
2,400 | 7.60 | 7.60 | 7.50 | 400 | 0 | 0.0 |
01/11/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/10/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/10/2023 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/10/2023 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/10/2023 |
6.50
|
2,800 | 6.50 | 7 | 6.50 | 400 | 0 | 0.0 |
25/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/10/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |