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) |
-1 | -8.13% | 1,875,100 | 0 | 0 |
8.30
12.30
11.30
|
2 tháng
(2024-07-22) |
-12.50 | -52.52% | 3,466,000 | 0 | 0 |
8.30
24.60
11.30
|
3 tháng
(2024-06-20) |
-15.20 | -57.36% | 4,962,300 | 0 | 0 |
8.30
29
11.30
|
6 tháng
(2024-03-22) |
-4.40 | -28.03% | 15,311,512 | 0 | 0 |
8.30
44.90
11.30
|
12 tháng
(2023-09-25) |
4.43 | 64.44% | 18,908,271 | 0 | 0 |
6.69
44.90
11.30
|
24 tháng
(2022-09-29) |
4.43 | 64.49% | 21,276,804 | 0 | 0 |
4.90
44.90
11.30
|
36 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
60 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
24/11/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
23/11/2023 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
22/11/2023 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
21/11/2023 |
6.96
|
2,800 | 6.87 | 6.96 | 6.78 | 0 | 0 | 0 |
20/11/2023 |
6.87
|
2,900 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
17/11/2023 |
6.87
|
400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
16/11/2023 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
15/11/2023 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
14/11/2023 |
6.87
|
8 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
13/11/2023 |
6.87
|
500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/11/2023 |
6.87
|
1,630 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
09/11/2023 |
6.78
|
3,002 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
08/11/2023 |
6.87
|
4,300 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
07/11/2023 |
6.78
|
3,400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
06/11/2023 |
6.78
|
3,600 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
03/11/2023 |
6.78
|
700 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
02/11/2023 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
01/11/2023 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
31/10/2023 |
6.78
|
4,700 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
30/10/2023 |
6.78
|
5,300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
27/10/2023 |
6.78
|
700 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
26/10/2023 |
6.78
|
5,000 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
25/10/2023 |
6.87
|
3,700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
24/10/2023 |
6.87
|
4,900 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
23/10/2023 |
6.87
|
500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
20/10/2023 |
6.87
|
2,600 | 6.69 | 6.87 | 6.69 | 0 | 0 | 0 |
19/10/2023 |
6.87
|
8,100 | 6.69 | 6.87 | 6.69 | 0 | 0 | 0 |
18/10/2023 |
6.69
|
13,000 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
17/10/2023 |
6.87
|
4,800 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
16/10/2023 |
6.96
|
602 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
13/10/2023 |
6.87
|
3,000 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
12/10/2023 |
7.14
|
1,002 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
11/10/2023 |
6.96
|
2 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
10/10/2023 |
6.96
|
5,802 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
09/10/2023 |
6.96
|
18,605 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
06/10/2023 |
6.87
|
6,401 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
05/10/2023 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
04/10/2023 |
6.87
|
1,100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
03/10/2023 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
02/10/2023 |
6.87
|
601 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
29/09/2023 |
6.87
|
13,400 | 7.14 | 7.14 | 6.87 | 0 | 0 | 0 |
28/09/2023 |
6.87
|
1,700 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
27/09/2023 |
6.87
|
10,100 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
26/09/2023 |
6.87
|
9,200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
25/09/2023 |
6.87
|
17,900 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
22/09/2023 |
6.87
|
25,005 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
21/09/2023 |
6.96
|
1,500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
20/09/2023 |
6.87
|
42,100 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
19/09/2023 |
6.87
|
27,300 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
18/09/2023 |
6.87
|
12,700 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 |
15/09/2023 |
6.87
|
13,600 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 |
14/09/2023 |
7.05
|
4,500 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
13/09/2023 |
6.96
|
32,100 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
12/09/2023 |
6.78
|
38,700 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 |
11/09/2023 |
6.96
|
6,000 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
08/09/2023 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
07/09/2023 |
6.96
|
1,700 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
06/09/2023 |
6.87
|
26,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
05/09/2023 |
6.87
|
6,301 | 7.14 | 7.14 | 6.87 | 0 | 0 | 0 |
31/08/2023 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
30/08/2023 |
6.87
|
17,700 | 6.78 | 6.87 | 6.69 | 0 | 0 | 0 |
29/08/2023 |
6.87
|
1,400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
28/08/2023 |
6.87
|
2,300 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
25/08/2023 |
6.96
|
20,500 | 6.78 | 6.96 | 6.78 | 0 | 0 | 0 |
24/08/2023 |
6.69
|
9,000 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
23/08/2023 |
6.69
|
10,000 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
22/08/2023 |
6.87
|
2,600 | 6.78 | 6.87 | 6.60 | 0 | 0 | 0 |
21/08/2023 |
6.87
|
2,900 | 6.78 | 6.87 | 6.78 | 0 | 0 | 0 |
18/08/2023 |
6.78
|
48,900 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 |
17/08/2023 |
6.96
|
9,809 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
16/08/2023 |
6.96
|
9,501 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
15/08/2023 |
6.96
|
2,105 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
14/08/2023 |
7.14
|
700 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
11/08/2023 |
6.96
|
2,604 | 7.23 | 7.32 | 6.96 | 0 | 0 | 0 |
10/08/2023 |
7.05
|
6,601 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
09/08/2023 |
7.14
|
14,571 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
08/08/2023 |
6.96
|
30,100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
07/08/2023 |
6.96
|
6,900 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
04/08/2023 |
6.96
|
1,800 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
03/08/2023 |
6.96
|
3,900 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
02/08/2023 |
7.14
|
2,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
01/08/2023 |
7.05
|
2,100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
31/07/2023 |
7.14
|
2,100 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
28/07/2023 |
7.05
|
5,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
27/07/2023 |
7.05
|
2,600 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
26/07/2023 |
7.05
|
4,200 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
25/07/2023 |
7.14
|
1,400 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
24/07/2023 |
7.23
|
5,071 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 |
21/07/2023 |
7.23
|
3,710 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 |
20/07/2023 |
7.14
|
6,200 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
19/07/2023 |
7.14
|
502 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/07/2023 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
17/07/2023 |
7.14
|
7,800 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
14/07/2023 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
13/07/2023 |
7.23
|
2,103 | 6.96 | 7.23 | 6.87 | 0 | 0 | 0 |
12/07/2023 |
6.96
|
7,000 | 7.41 | 7.41 | 6.87 | 0 | 0 | 0 |
11/07/2023 |
7.41
|
200 | 7.05 | 7.41 | 7.05 | 0 | 0 | 0 |
10/07/2023 |
7.23
|
6,510 | 7.05 | 7.23 | 6.96 | 0 | 0 | 0 |
07/07/2023 |
7.50
|
1,105 | 6.96 | 7.59 | 6.96 | 0 | 0 | 0 |