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) |
-0.10 | -1.28% | 65,700 | 0 | 0 |
7.70
8
7.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.10% | 182,000 | 0 | 0 |
7.70
8.20
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.53% | 495,700 | 0 | 0 |
7.70
9.60
7.80
|
6 tháng
(2024-03-22) |
-0.50 | -6.10% | 729,378 | 0 | 0 |
7.50
9.60
7.80
|
12 tháng
(2023-09-25) |
-1.30 | -14.44% | 1,066,859 | 0 | 0 |
7.50
9.60
7.80
|
24 tháng
(2022-09-29) |
-3.35 | -30.30% | 5,229,730 | 0 | 0 |
7.50
11.62
7.80
|
36 tháng
(2021-10-04) |
-6.76 | -46.73% | 13,365,878 | -920 | -0.0 |
7.50
21.47
7.80
|
60 tháng
(2019-10-15) |
1.14 | 17.45% | 25,817,143 | 18,380 | 0.2 |
6.14
21.47
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/11/2023 |
8.10
|
84 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/11/2023 |
8.10
|
2 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/11/2023 |
8.20
|
5,216 | 8 | 8.20 | 8 | 0 | 0 | 0 |
21/11/2023 |
8.10
|
102 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/11/2023 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
17/11/2023 |
8.30
|
521 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
16/11/2023 |
8
|
1,205 | 8 | 8 | 8 | 0 | 0 | 0 |
15/11/2023 |
8.10
|
8,163 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/11/2023 |
8
|
7,137 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
13/11/2023 |
8.20
|
1,443 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
10/11/2023 |
8.10
|
600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
09/11/2023 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/11/2023 |
8.20
|
130 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/11/2023 |
8
|
900 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
06/11/2023 |
8.10
|
1,089 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
03/11/2023 |
8.90
|
2,580 | 8 | 8.90 | 7.80 | 0 | 0 | 0 |
02/11/2023 |
7.90
|
2,069 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
01/11/2023 |
7.70
|
3,118 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
31/10/2023 |
7.60
|
1,801 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/10/2023 |
7.80
|
1,116 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/10/2023 |
8
|
13,104 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 |
26/10/2023 |
8.20
|
2,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
25/10/2023 |
8.50
|
37 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/10/2023 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/10/2023 |
8.50
|
1,882 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/10/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/10/2023 |
8.50
|
1,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
18/10/2023 |
8.60
|
411 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/10/2023 |
8.60
|
316 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/10/2023 |
8.70
|
8,750 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
13/10/2023 |
8.60
|
2,835 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
12/10/2023 |
8.80
|
4,422 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
11/10/2023 |
8.70
|
5 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/10/2023 |
8.70
|
10,332 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
09/10/2023 |
8.80
|
2,405 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
06/10/2023 |
8.70
|
5,501 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
05/10/2023 |
8.50
|
13,219 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
04/10/2023 |
8.90
|
1,711 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
03/10/2023 |
8.70
|
2,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
02/10/2023 |
8.90
|
7,304 | 9 | 9 | 8.90 | 0 | 0 | 0 |
29/09/2023 |
8.80
|
3,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
28/09/2023 |
8.80
|
1,322 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
27/09/2023 |
9
|
18,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
26/09/2023 |
9
|
9,703 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
25/09/2023 |
9
|
6,331 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
22/09/2023 |
9.10
|
45,180 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
21/09/2023 |
9
|
12,627 | 9 | 9 | 8.70 | 0 | 0 | 0 |
20/09/2023 |
9
|
5,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
19/09/2023 |
8.90
|
14,298 | 9 | 9 | 8.90 | 0 | 0 | 0 |
18/09/2023 |
8.90
|
7,514 | 9 | 9 | 8.80 | 0 | 0 | 0 |
15/09/2023 |
8.90
|
28,605 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
14/09/2023 |
8.70
|
1,862 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
13/09/2023 |
8.90
|
34,966 | 8.90 | 9 | 7.70 | 0 | 0 | 0 |
12/09/2023 |
8.90
|
10,900 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
11/09/2023 |
8.80
|
22,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
08/09/2023 |
8.90
|
19,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/09/2023 |
8.90
|
15,539 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
06/09/2023 |
8.90
|
14,910 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
05/09/2023 |
8.70
|
10,751 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
31/08/2023 |
8.50
|
14,706 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
30/08/2023 |
8.40
|
17,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
29/08/2023 |
8.40
|
6,215 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/08/2023 |
8.40
|
5,625 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
25/08/2023 |
8.30
|
19,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
24/08/2023 |
8.50
|
29,970 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
23/08/2023 |
8.60
|
6,369 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
22/08/2023 |
8.40
|
14,900 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
21/08/2023 |
8.80
|
9,602 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
18/08/2023 |
8.80
|
31,214 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
17/08/2023 |
9
|
3,339 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
16/08/2023 |
8.90
|
29,950 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
15/08/2023 |
8.90
|
5,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
14/08/2023 |
8.90
|
13,767 | 9 | 9 | 8.90 | 0 | 0 | 0 |
11/08/2023 |
9
|
7,650 | 9 | 9 | 8.90 | 0 | 0 | 0 |
10/08/2023 |
9
|
18,840 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
09/08/2023 |
9
|
27,699 | 9 | 9.20 | 9 | 0 | 0 | 0 |
08/08/2023 |
9.10
|
18,111 | 9 | 9.10 | 9 | 0 | 0 | 0 |
07/08/2023 |
9.10
|
21,085 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
04/08/2023 |
9
|
14,105 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
03/08/2023 |
9
|
8,468 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
02/08/2023 |
9
|
6,400 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
01/08/2023 |
9
|
6,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
31/07/2023 |
9.10
|
10,301 | 9 | 9.10 | 9 | 0 | 0 | 0 |
28/07/2023 |
8.90
|
11,332 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
27/07/2023 |
9
|
28,310 | 9 | 9 | 8.80 | 0 | 0 | 0 |
26/07/2023 |
9
|
11,300 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
25/07/2023 |
9
|
22,009 | 9 | 9 | 8.80 | 0 | 0 | 0 |
24/07/2023 |
9
|
22,752 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
21/07/2023 |
9.30
|
9,440 | 9 | 9.30 | 9 | 0 | 0 | 0 |
20/07/2023 |
9.10
|
15,011 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
19/07/2023 |
9.10
|
10,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
18/07/2023 |
9.10
|
15,426 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
17/07/2023 |
9.20
|
11,022 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
14/07/2023 |
9.10
|
2,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
13/07/2023 |
9.30
|
4,644 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
12/07/2023 |
9.40
|
7,533 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
11/07/2023 |
9.40
|
3,542 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
10/07/2023 |
9.40
|
20,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
07/07/2023 |
9.40
|
1,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |