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 | -7.09% | 247,100 | 0 | 0 |
11.30
12.70
11.80
|
2 tháng
(2024-07-22) |
-2.10 | -15.11% | 607,700 | 0 | 0 |
11.30
14.30
11.80
|
3 tháng
(2024-06-20) |
-14.19 | -54.60% | 3,758,800 | 0 | 0 |
11.30
25.99
11.80
|
6 tháng
(2024-03-22) |
1.91 | 19.33% | 4,916,474 | -6,000 | -0.1 |
9.74
25.99
11.80
|
12 tháng
(2023-09-25) |
3.93 | 50.02% | 5,068,740 | -6,000 | -0.1 |
6.74
25.99
11.80
|
24 tháng
(2022-09-29) |
0.34 | 2.96% | 5,501,434 | -36,800 | -0.5 |
6.74
25.99
11.80
|
36 tháng
(2021-10-04) |
-6.18 | -34.37% | 7,272,870 | 35,700 | 0.9 |
6.74
25.99
11.80
|
60 tháng
(2019-10-15) |
5.13 | 77.04% | 13,284,593 | -63,690 | -0.3 |
6
25.99
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
7.42
|
202 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
24/11/2023 |
7.42
|
1,501 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
23/11/2023 |
7.42
|
700 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 |
22/11/2023 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
21/11/2023 |
7.49
|
3,300 | 7.49 | 8.24 | 7.49 | 0 | 0 | 0 |
20/11/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/11/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/11/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
15/11/2023 |
7.42
|
300 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
14/11/2023 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
13/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
10/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
09/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
08/11/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
07/11/2023 |
7.19
|
300 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
06/11/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
03/11/2023 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
02/11/2023 |
7.64
|
303 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
01/11/2023 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
31/10/2023 |
7.12
|
300 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
30/10/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
27/10/2023 |
7.34
|
1,100 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
26/10/2023 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
25/10/2023 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/10/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/10/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
20/10/2023 |
7.64
|
300 | 6.74 | 7.64 | 6.74 | 0 | 0 | 0 |
19/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
18/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/10/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/10/2023 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
13/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
12/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
11/10/2023 |
7.57
|
1,900 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
10/10/2023 |
7.49
|
108 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
09/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
06/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
05/10/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
04/10/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
03/10/2023 |
7.64
|
1 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/10/2023 |
7.64
|
2,900 | 7.49 | 7.64 | 7.49 | 0 | 0 | 0 |
29/09/2023 |
7.57
|
4 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
28/09/2023 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
27/09/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/09/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/09/2023 |
7.87
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
22/09/2023 |
7.87
|
4,800 | 7.57 | 7.87 | 7.57 | 0 | 0 | 0 |
21/09/2023 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
20/09/2023 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
19/09/2023 |
7.57
|
923 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
18/09/2023 |
7.64
|
1,700 | 7.57 | 7.64 | 7.49 | 0 | 0 | 0 |
15/09/2023 |
7.64
|
4 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
14/09/2023 |
7.64
|
500 | 7.57 | 7.64 | 7.57 | 0 | 0 | 0 |
13/09/2023 |
7.57
|
1,004 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
12/09/2023 |
7.87
|
1,401 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
11/09/2023 |
7.79
|
102 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/09/2023 |
7.87
|
300 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |
07/09/2023 |
8.02
|
3,610 | 7.79 | 8.17 | 7.64 | 0 | 0 | 0 |
06/09/2023 |
7.72
|
1,300 | 7.57 | 7.79 | 7.57 | 0 | 0 | 0 |
05/09/2023 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
31/08/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
30/08/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
29/08/2023 |
7.87
|
200 | 7.72 | 7.87 | 7.72 | 0 | 0 | 0 |
28/08/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
25/08/2023 |
7.57
|
2,600 | 7.57 | 7.64 | 7.57 | 0 | 0 | 0 |
24/08/2023 |
7.72
|
1,100 | 7.57 | 7.72 | 7.57 | 0 | 0 | 0 |
23/08/2023 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
22/08/2023 |
7.57
|
1,300 | 8.02 | 8.02 | 7.57 | 0 | 0 | 0 |
21/08/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
18/08/2023 |
8.02
|
4,400 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
17/08/2023 |
7.79
|
1,500 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 |
16/08/2023 |
7.64
|
3,000 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
15/08/2023 |
7.87
|
5,600 | 7.79 | 7.87 | 7.64 | 0 | 0 | 0 |
14/08/2023 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/08/2023 |
7.64
|
18,900 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/08/2023 |
7.49
|
2,400 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 |
09/08/2023 |
7.64
|
6,300 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
08/08/2023 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/08/2023 |
7.79
|
2,200 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 |
04/08/2023 |
8.02
|
500 | 7.72 | 8.02 | 7.57 | 0 | 0 | 0 |
03/08/2023 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
02/08/2023 |
7.72
|
2,100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
01/08/2023 |
7.72
|
300 | 8.02 | 8.02 | 7.72 | 0 | 0 | 0 |
31/07/2023 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
28/07/2023 |
7.57
|
7,125 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
27/07/2023 |
7.64
|
300 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
26/07/2023 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
25/07/2023 |
7.72
|
2,100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
24/07/2023 |
7.72
|
4,400 | 7.72 | 7.72 | 7.72 | 1,000 | 0 | 0.0 |
21/07/2023 |
7.72
|
2,200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
20/07/2023 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
19/07/2023 |
7.72
|
15,500 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 |
18/07/2023 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
17/07/2023 |
7.72
|
10,300 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 |
14/07/2023 |
7.79
|
14,800 | 7.49 | 7.79 | 7.49 | 0 | 0 | 0 |
13/07/2023 |
7.94
|
10,400 | 7.94 | 8.09 | 7.49 | 0 | 0 | 0 |
12/07/2023 |
7.94
|
4,300 | 8.24 | 8.24 | 7.94 | 0 | 0 | 0 |
11/07/2023 |
8.24
|
500 | 8.24 | 8.24 | 7.87 | 0 | 0 | 0 |
10/07/2023 |
7.94
|
5,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |