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) |
-0.30 | -3.61% | 1,686,400 | 0 | 0 |
8
9.10
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 2,256,700 | 0 | 0 |
7.50
9.10
8
|
3 tháng
(2024-06-20) |
-0.90 | -10.11% | 3,316,100 | 0 | 0 |
7.50
9.10
8
|
6 tháng
(2024-03-22) |
0.10 | 1.27% | 10,802,084 | 0 | 0 |
7.50
10.30
8
|
12 tháng
(2023-09-25) |
-0.70 | -8.05% | 18,135,168 | 0 | 0 |
7
10.30
8
|
24 tháng
(2022-09-29) |
-4 | -33.33% | 42,794,291 | 0 | 0 |
7
13.90
8
|
36 tháng
(2021-10-04) |
-7.10 | -47.02% | 89,319,451 | 0 | 0 |
7
26.40
8
|
60 tháng
(2019-11-06) |
-4 | -33.33% | 151,707,919 | 0 | 0 |
7
35.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
7.50
|
164,100 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
24/11/2023 |
7.50
|
70,801 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
23/11/2023 |
7.40
|
88,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
22/11/2023 |
7.60
|
59,829 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
21/11/2023 |
7.60
|
44,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
20/11/2023 |
7.70
|
145,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
17/11/2023 |
7.80
|
97,700 | 8 | 8.10 | 6.90 | 0 | 0 | 0 |
16/11/2023 |
8
|
28,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
15/11/2023 |
8
|
27,788 | 8 | 8.30 | 8 | 0 | 0 | 0 |
14/11/2023 |
8
|
8,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
13/11/2023 |
7.90
|
13,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/11/2023 |
8
|
19,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/11/2023 |
8
|
50,133 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
08/11/2023 |
8
|
23,201 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
07/11/2023 |
7.80
|
6,341 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
06/11/2023 |
7.90
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
03/11/2023 |
7.90
|
9,900 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
02/11/2023 |
7.90
|
19,400 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
01/11/2023 |
7.50
|
18,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
31/10/2023 |
7.80
|
21,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
30/10/2023 |
7.60
|
6,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
27/10/2023 |
7.80
|
42,200 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
26/10/2023 |
7.90
|
40,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
25/10/2023 |
8.20
|
11,600 | 8.10 | 9 | 8.20 | 0 | 0 | 0 |
24/10/2023 |
8.10
|
5,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
23/10/2023 |
8
|
19,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
20/10/2023 |
8.10
|
30,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
19/10/2023 |
8
|
34,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
18/10/2023 |
8.20
|
79,400 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
17/10/2023 |
8.50
|
49,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
16/10/2023 |
8.50
|
43,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
13/10/2023 |
8.70
|
9,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
12/10/2023 |
8.70
|
54,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
11/10/2023 |
8.80
|
33,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
10/10/2023 |
8.60
|
127,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
09/10/2023 |
8.50
|
54,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
06/10/2023 |
9
|
29,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
05/10/2023 |
8.80
|
7,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/10/2023 |
9
|
50,400 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
03/10/2023 |
9
|
62,100 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
02/10/2023 |
9.10
|
60,800 | 8.90 | 9.90 | 8.80 | 0 | 0 | 0 |
29/09/2023 |
8.90
|
18,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
28/09/2023 |
8.90
|
11,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
27/09/2023 |
9
|
58,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
26/09/2023 |
9
|
96,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
25/09/2023 |
8.70
|
172,400 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
22/09/2023 |
9.10
|
81,600 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
21/09/2023 |
9.40
|
200,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
20/09/2023 |
9.70
|
148,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
19/09/2023 |
9.70
|
240,200 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
18/09/2023 |
10.10
|
62,100 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
15/09/2023 |
10.20
|
28,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
14/09/2023 |
10.10
|
57,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
13/09/2023 |
10.20
|
84,900 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
12/09/2023 |
10.20
|
38,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
11/09/2023 |
10.20
|
95,900 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
08/09/2023 |
10.30
|
31,900 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
07/09/2023 |
10.40
|
51,100 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
06/09/2023 |
10.40
|
81,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
05/09/2023 |
10.50
|
51,000 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
31/08/2023 |
10.30
|
68,500 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
30/08/2023 |
10.20
|
30,100 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
29/08/2023 |
10.30
|
52,700 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
28/08/2023 |
10.30
|
77,400 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
25/08/2023 |
10.10
|
72,100 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
24/08/2023 |
10.40
|
32,000 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
23/08/2023 |
10.20
|
68,300 | 10.30 | 10.60 | 10.10 | 0 | 0 | 0 |
22/08/2023 |
10.30
|
115,000 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
21/08/2023 |
10.70
|
129,900 | 10.30 | 10.70 | 9.90 | 0 | 0 | 0 |
18/08/2023 |
10.30
|
288,200 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
17/08/2023 |
11.10
|
209,400 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
16/08/2023 |
11.30
|
177,900 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
15/08/2023 |
11.40
|
171,500 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
14/08/2023 |
11.40
|
305,700 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
11/08/2023 |
11.60
|
170,400 | 11.60 | 11.80 | 11.30 | 0 | 0 | 0 |
10/08/2023 |
11.60
|
299,900 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
09/08/2023 |
11.70
|
285,200 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
08/08/2023 |
11.50
|
257,000 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
07/08/2023 |
11.50
|
155,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
04/08/2023 |
11.50
|
124,800 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
03/08/2023 |
11.50
|
385,100 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
02/08/2023 |
11.30
|
237,300 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
01/08/2023 |
11.20
|
164,200 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
31/07/2023 |
11.50
|
199,600 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
28/07/2023 |
11.10
|
113,800 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
27/07/2023 |
11.10
|
63,200 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
26/07/2023 |
11.10
|
34,200 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
25/07/2023 |
11.20
|
112,000 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
24/07/2023 |
11.10
|
85,500 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
21/07/2023 |
11
|
78,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
20/07/2023 |
11
|
97,000 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
19/07/2023 |
11.10
|
49,600 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
18/07/2023 |
11.10
|
114,700 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
17/07/2023 |
11.10
|
149,600 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
14/07/2023 |
11.10
|
51,900 | 11 | 11.20 | 11 | 0 | 0 | 0 |
13/07/2023 |
11
|
67,900 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
12/07/2023 |
11
|
141,600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
11/07/2023 |
11.10
|
41,500 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
10/07/2023 |
11.10
|
57,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
07/07/2023 |
11.20
|
74,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |