Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.10 | 1.43% | 1,325,600 | 0 | 0 |
7
7.10
7.10
|
2 tháng
(2024-07-08) |
-0.10 | -1.39% | 2,501,800 | 0 | 0 |
7
7.20
7.10
|
3 tháng
(2024-06-10) |
0 | 0% | 4,099,300 | 0 | 0 |
6.90
7.20
7.10
|
6 tháng
(2024-03-11) |
-0.10 | -1.39% | 8,553,700 | -8 | -0.0 |
6.90
7.70
7.10
|
12 tháng
(2023-09-12) |
-0.09 | -1.28% | 20,860,200 | 1,392 | 0.0 |
6.60
7.70
7.10
|
24 tháng
(2022-09-19) |
-1.24 | -14.89% | 33,606,348 | -32,308 | -0.2 |
5.66
8.34
7.10
|
36 tháng
(2021-09-22) |
-4.09 | -36.58% | 91,681,984 | -28,208 | 0.0 |
5.66
13.61
7.10
|
60 tháng
(2019-10-03) |
1.14 | 19.18% | 190,168,512 | -12,408 | 0.3 |
4.78
17.83
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2024 |
7.10
|
33,100 | 7.10 | 7.10 | 6.90 | 0 | 43 | -0.0 |
10/04/2024 |
7
|
27,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/04/2024 |
7
|
26,600 | 7 | 7 | 7 | 0 | 0 | 0 |
08/04/2024 |
7.10
|
29,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
05/04/2024 |
7.10
|
47,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/04/2024 |
7.10
|
37,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
03/04/2024 |
7.10
|
36,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
02/04/2024 |
7.10
|
42,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
01/04/2024 |
7.10
|
35,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
29/03/2024 |
7.10
|
62,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
28/03/2024 |
7.20
|
36,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
27/03/2024 |
7.20
|
58,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
26/03/2024 |
7.10
|
129,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
25/03/2024 |
7
|
34,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
22/03/2024 |
7.10
|
57,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
21/03/2024 |
7.10
|
53,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
20/03/2024 |
7.10
|
54,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
19/03/2024 |
7.10
|
61,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/03/2024 |
7.10
|
36,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
15/03/2024 |
7.20
|
46,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/03/2024 |
7.10
|
46,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/03/2024 |
7.20
|
55,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
12/03/2024 |
7.20
|
46,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
11/03/2024 |
7.20
|
53,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
08/03/2024 |
7.30
|
47,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/03/2024 |
7.40
|
52,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
06/03/2024 |
7.30
|
71,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
05/03/2024 |
7.30
|
68,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
04/03/2024 |
7.30
|
56,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
01/03/2024 |
7.20
|
94,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
29/02/2024 |
7.20
|
62,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/02/2024 |
7.20
|
40,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
27/02/2024 |
7.10
|
48,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
26/02/2024 |
7.10
|
85,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
23/02/2024 |
7.10
|
60,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
22/02/2024 |
7.10
|
77,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
21/02/2024 |
7.10
|
52,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
20/02/2024 |
7.10
|
74,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
19/02/2024 |
7.10
|
110,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
16/02/2024 |
7.10
|
50,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
15/02/2024 |
7.20
|
40,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
07/02/2024 |
7.10
|
53,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
06/02/2024 |
7.20
|
49,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/02/2024 |
7.20
|
104,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
02/02/2024 |
7.20
|
67,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
01/02/2024 |
7.20
|
71,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
31/01/2024 |
7.20
|
45,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
30/01/2024 |
7.50
|
64,200 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
29/01/2024 |
7.10
|
51,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/01/2024 |
7.10
|
71,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
25/01/2024 |
7.10
|
63,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
24/01/2024 |
7
|
64,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
23/01/2024 |
7
|
71,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
22/01/2024 |
7.10
|
95,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
19/01/2024 |
7.10
|
136,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/01/2024 |
7.10
|
113,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
17/01/2024 |
7.10
|
126,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
16/01/2024 |
7.10
|
51,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
15/01/2024 |
7.20
|
68,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
12/01/2024 |
7.10
|
138,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
11/01/2024 |
7.20
|
89,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
10/01/2024 |
7.10
|
77,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
09/01/2024 |
7.20
|
69,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/01/2024 |
7.20
|
80,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
05/01/2024 |
7.20
|
62,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
04/01/2024 |
7.30
|
130,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
03/01/2024 |
7.30
|
75,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
02/01/2024 |
7.30
|
109,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
29/12/2023 |
7.40
|
57,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
28/12/2023 |
7.40
|
108,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
27/12/2023 |
7.40
|
208,400 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
26/12/2023 |
7.10
|
185,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
25/12/2023 |
7.20
|
447,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
22/12/2023 |
6.60
|
37,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
21/12/2023 |
6.60
|
82,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
20/12/2023 |
6.60
|
93,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
19/12/2023 |
6.60
|
62,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/12/2023 |
6.60
|
29,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
15/12/2023 |
6.70
|
57,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
14/12/2023 |
6.70
|
51,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
13/12/2023 |
6.70
|
86,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/12/2023 |
6.70
|
138,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/12/2023 |
6.70
|
80,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
08/12/2023 |
6.80
|
60,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
07/12/2023 |
6.80
|
79,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
06/12/2023 |
6.70
|
90,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
05/12/2023 |
6.70
|
85,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
04/12/2023 |
6.70
|
110,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
01/12/2023 |
6.70
|
97,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
30/11/2023 |
6.70
|
92,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
29/11/2023 |
6.60
|
89,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
28/11/2023 |
6.60
|
60,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
27/11/2023 |
6.60
|
46,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/11/2023 |
6.60
|
71,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
23/11/2023 |
6.70
|
64,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
22/11/2023 |
6.70
|
115,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
21/11/2023 |
6.70
|
113,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
20/11/2023 |
6.70
|
120,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
17/11/2023 |
6.70
|
124,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
16/11/2023 |
6.70
|
140,400 | 6.80 | 6.80 | 6.60 | 1,300 | 0 | 0.0 |