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) |
0.90 | 15.52% | 14,300 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-20) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-29) |
-1.90 | -22.09% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-04) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-15) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2023 |
8.10
|
5,800 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
06/10/2023 |
7.90
|
300 | 7.70 | 7.90 | 7.90 | 0 | 0 | 0 |
05/10/2023 |
7.70
|
1,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
03/10/2023 |
8
|
4,700 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
02/10/2023 |
8.20
|
3,000 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
29/09/2023 |
7.90
|
300 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
28/09/2023 |
7.80
|
1,500 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
26/09/2023 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/09/2023 |
7.70
|
1,700 | 8.10 | 8.50 | 7.70 | 0 | 0 | 0 |
22/09/2023 |
8.10
|
6,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/09/2023 |
8.10
|
900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
20/09/2023 |
8.10
|
500 | 7.90 | 9 | 8.10 | 0 | 0 | 0 |
18/09/2023 |
7.90
|
1,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
15/09/2023 |
8.30
|
3,900 | 7.60 | 8.30 | 8.10 | 0 | 0 | 0 |
14/09/2023 |
7.60
|
200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
13/09/2023 |
7.90
|
200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
12/09/2023 |
8.10
|
2,800 | 7.80 | 8.30 | 8.10 | 0 | 0 | 0 |
11/09/2023 |
7.80
|
3,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
08/09/2023 |
8.30
|
3,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
07/09/2023 |
8.30
|
1,000 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
06/09/2023 |
8.20
|
1,500 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
05/09/2023 |
8.40
|
5,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
31/08/2023 |
8.30
|
1,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
30/08/2023 |
8.20
|
8,700 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
29/08/2023 |
8.20
|
8,000 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
28/08/2023 |
8.60
|
3,300 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
25/08/2023 |
8.10
|
1,600 | 7.60 | 8.70 | 8.10 | 0 | 0 | 0 |
24/08/2023 |
7.60
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
23/08/2023 |
7.80
|
100 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
22/08/2023 |
8.50
|
100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
21/08/2023 |
8.60
|
10,400 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
18/08/2023 |
8.10
|
6,000 | 7.80 | 8.90 | 8.10 | 0 | 0 | 0 |
17/08/2023 |
7.80
|
100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
16/08/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/08/2023 |
7.90
|
3,400 | 8.20 | 9 | 7.50 | 0 | 0 | 0 |
14/08/2023 |
8.20
|
100 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
11/08/2023 |
8.70
|
3,900 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
10/08/2023 |
8.40
|
24,100 | 8.30 | 9.40 | 7.80 | 0 | 0 | 0 |
09/08/2023 |
8.30
|
1,500 | 7.80 | 8.90 | 8.20 | 0 | 0 | 0 |
08/08/2023 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
07/08/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/08/2023 |
7.90
|
1,200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
03/08/2023 |
8
|
4,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
02/08/2023 |
8.20
|
0 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
01/08/2023 |
8.10
|
12,500 | 8.40 | 9.10 | 7.70 | 0 | 0 | 0 |
31/07/2023 |
8.40
|
20,400 | 8.10 | 9.30 | 8.30 | 0 | 0 | 0 |
28/07/2023 |
8.10
|
1,400 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
27/07/2023 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/07/2023 |
8.20
|
200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
25/07/2023 |
8.70
|
4,500 | 7.90 | 9 | 8.60 | 0 | 0 | 0 |
24/07/2023 |
7.90
|
200 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
21/07/2023 |
7.80
|
3,000 | 8.10 | 9 | 7.80 | 0 | 0 | 0 |
20/07/2023 |
8.10
|
1,700 | 7.90 | 8.70 | 8.10 | 0 | 0 | 0 |
19/07/2023 |
7.90
|
3,100 | 8.20 | 9.20 | 7.80 | 0 | 0 | 0 |
18/07/2023 |
8.20
|
6,000 | 8.60 | 9.20 | 7.90 | 0 | 0 | 0 |
17/07/2023 |
8.60
|
900 | 8.50 | 9 | 8.60 | 0 | 0 | 0 |
14/07/2023 |
8.50
|
100 | 8.10 | 8.50 | 8.50 | 0 | 0 | 0 |
13/07/2023 |
8.10
|
200 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
12/07/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/07/2023 |
8.60
|
2,700 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
10/07/2023 |
8.60
|
5,600 | 8.30 | 8.60 | 8.50 | 0 | 0 | 0 |
07/07/2023 |
8.30
|
9,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
06/07/2023 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/07/2023 |
8.50
|
2,000 | 8.30 | 9.20 | 8.50 | 0 | 0 | 0 |
04/07/2023 |
8.30
|
9,500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
03/07/2023 |
8.50
|
1,420 | 8.20 | 9.40 | 8.50 | 0 | 0 | 0 |
30/06/2023 |
8.20
|
7,800 | 7.80 | 8.60 | 8 | 0 | 0 | 0 |
29/06/2023 |
7.80
|
3,650 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
28/06/2023 |
8.40
|
6,949 | 8.40 | 9.50 | 8.20 | 0 | 0 | 0 |
27/06/2023 |
8.40
|
1,000 | 8.10 | 8.40 | 8.40 | 0 | 0 | 0 |
26/06/2023 |
8.10
|
2,900 | 8.30 | 9.10 | 8.10 | 0 | 0 | 0 |
23/06/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/06/2023 |
8.30
|
150 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/06/2023 |
8.30
|
821 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
20/06/2023 |
8.30
|
2,800 | 7.70 | 9 | 8.30 | 0 | 0 | 0 |
19/06/2023 |
7.70
|
1,100 | 7.20 | 8.20 | 7.70 | 0 | 0 | 0 |
16/06/2023 |
7.20
|
30 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/06/2023 |
7.20
|
950 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
14/06/2023 |
8.10
|
13,125 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
13/06/2023 |
8.10
|
9,001 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
12/06/2023 |
8.40
|
200 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
09/06/2023 |
8.40
|
1,800 | 8.40 | 9.30 | 8.20 | 0 | 0 | 0 |
08/06/2023 |
8.40
|
2,039 | 8 | 9.20 | 8.40 | 0 | 0 | 0 |
07/06/2023 |
8
|
300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
06/06/2023 |
8.20
|
121 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
05/06/2023 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/06/2023 |
8.90
|
1,350 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
01/06/2023 |
9.20
|
3,000 | 9 | 9.20 | 9.10 | 0 | 0 | 0 |
31/05/2023 |
9
|
8,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
30/05/2023 |
9.10
|
100 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
29/05/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/05/2023 |
8.90
|
800 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
25/05/2023 |
9.70
|
300 | 8.30 | 9.70 | 8.20 | 0 | 0 | 0 |
24/05/2023 |
8.30
|
1,721 | 8.10 | 9.30 | 8.30 | 0 | 0 | 0 |
23/05/2023 |
8.10
|
300 | 7.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/05/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/05/2023 |
7.10
|
1 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
18/05/2023 |
7.40
|
3,807 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
17/05/2023 |
8.10
|
200 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
16/05/2023 |
9.30
|
2,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |