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 | -1.41% | 974,000 | 0 | 0 |
7
7.10
7
|
2 tháng
(2024-07-18) |
-0.10 | -1.41% | 2,306,000 | 0 | 0 |
7
7.10
7
|
3 tháng
(2024-06-18) |
0 | 0% | 3,596,400 | 0 | 0 |
6.90
7.20
7
|
6 tháng
(2024-03-20) |
-0.10 | -1.41% | 8,456,400 | -8 | -0.0 |
6.90
7.70
7
|
12 tháng
(2023-09-22) |
-0.10 | -1.35% | 20,268,200 | 1,392 | 0.0 |
6.60
7.70
7
|
24 tháng
(2022-09-27) |
-1.34 | -16.09% | 33,703,220 | -32,092 | -0.2 |
5.66
8.34
7
|
36 tháng
(2021-10-04) |
-2.12 | -23.26% | 87,142,100 | -27,708 | 0.0 |
5.66
13.61
7
|
60 tháng
(2019-10-14) |
0.74 | 11.91% | 190,309,612 | -12,408 | 0.3 |
4.78
17.83
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
7.38
|
16,277 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 |
03/07/2023 |
7.29
|
437,620 | 7.29 | 7.48 | 7.10 | 0 | 0 | 0 |
30/06/2023 |
7.29
|
21,952 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
29/06/2023 |
7.38
|
33,276 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
28/06/2023 |
7.48
|
68,333 | 7.48 | 7.58 | 7.19 | 0 | 0 | 0 |
27/06/2023 |
7.48
|
7,405 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
26/06/2023 |
7.67
|
28,200 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
23/06/2023 |
7.67
|
41,073 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 |
22/06/2023 |
7.48
|
22,700 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 |
21/06/2023 |
7.48
|
50,100 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
20/06/2023 |
7.58
|
32,005 | 7.48 | 7.58 | 7.29 | 0 | 0 | 0 |
19/06/2023 |
7.48
|
69,910 | 7.67 | 7.77 | 7.19 | 0 | 0 | 0 |
16/06/2023 |
7.67
|
679,425 | 8.05 | 8.15 | 7.48 | 0 | 0 | 0 |
15/06/2023 |
8.05
|
137,594 | 7.96 | 8.73 | 7.86 | 0 | 0 | 0 |
14/06/2023 |
7.96
|
501,769 | 7.29 | 7.96 | 7.38 | 0 | 0 | 0 |
13/06/2023 |
7.29
|
16,329 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 |
12/06/2023 |
7.29
|
31,300 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
09/06/2023 |
7.38
|
41,600 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 |
08/06/2023 |
7.29
|
35,040 | 7.29 | 7.38 | 7.19 | 0 | 0 | 0 |
07/06/2023 |
7.29
|
33,448 | 7.48 | 7.48 | 7.19 | 0 | 112 | -0.0 |
06/06/2023 |
7.48
|
26,547 | 7.29 | 7.48 | 7.29 | 0 | 0 | 0 |
05/06/2023 |
7.29
|
31,138 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
02/06/2023 |
7.48
|
33,524 | 7.38 | 7.67 | 7.38 | 0 | 0 | 0 |
01/06/2023 |
7.38
|
125,131 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
31/05/2023 |
7.38
|
78,006 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
30/05/2023 |
7.38
|
21,668 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
29/05/2023 |
7.29
|
143,900 | 7.19 | 7.29 | 7.10 | 0 | 0 | 0 |
26/05/2023 |
7.19
|
21,485 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
25/05/2023 |
7.19
|
7,500 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
24/05/2023 |
7.19
|
8,721 | 6.52 | 7.19 | 7.10 | 0 | 0 | 0 |
23/05/2023 |
6.52
|
3,093 | 7.19 | 7.29 | 6.52 | 0 | 0 | 0 |
22/05/2023 |
7.19
|
10,099 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
19/05/2023 |
7.19
|
5,675 | 7.19 | 7.29 | 7.10 | 0 | 0 | 0 |
18/05/2023 |
7.19
|
8,668 | 7.19 | 7.29 | 7.10 | 0 | 0 | 0 |
17/05/2023 |
7.19
|
10,714 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
16/05/2023 |
7.29
|
21,928 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 |
15/05/2023 |
7.29
|
18,000 | 7.19 | 7.38 | 7.29 | 0 | 0 | 0 |
12/05/2023 |
7.19
|
15,200 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
11/05/2023 |
7.38
|
42,000 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
10/05/2023 |
7.38
|
5,384 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
09/05/2023 |
7.48
|
3,400 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
08/05/2023 |
7.48
|
229 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/05/2023 |
7.48
|
1,864 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
04/05/2023 |
7.48
|
4,209 | 7.48 | 7.48 | 7.19 | 0 | 0 | 0 |
28/04/2023 |
7.48
|
24,826 | 7.38 | 7.48 | 7.19 | 0 | 0 | 0 |
27/04/2023 |
7.38
|
22,000 | 7.48 | 7.48 | 7.38 | 0 | 200 | -0.0 |
26/04/2023 |
7.48
|
1,522 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
25/04/2023 |
7.48
|
6,402 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
24/04/2023 |
7.48
|
1,779 | 7.38 | 7.48 | 7.38 | 0 | 1,276 | -0.0 |
21/04/2023 |
7.38
|
1,367 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
20/04/2023 |
7.48
|
146 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
19/04/2023 |
7.48
|
410 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
18/04/2023 |
7.48
|
8,785 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
17/04/2023 |
7.48
|
14,699 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
14/04/2023 |
7.58
|
7,653 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 |
13/04/2023 |
7.48
|
21,124 | 7.48 | 7.48 | 7.38 | 0 | 15,600 | -0.1 |
12/04/2023 |
7.48
|
3,811 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
11/04/2023 |
7.48
|
76,536 | 7.58 | 7.58 | 7.38 | 15,600 | 0 | 0.1 |
10/04/2023 |
7.58
|
8,109 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
07/04/2023 |
7.48
|
36,344 | 7.48 | 7.58 | 7.48 | 700 | 0 | 0.0 |
06/04/2023 |
7.48
|
6,083 | 7.48 | 7.58 | 7.48 | 0 | 100 | -0.0 |
05/04/2023 |
7.48
|
8,760 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
04/04/2023 |
7.58
|
20,782 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
03/04/2023 |
7.67
|
20,847 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 |
31/03/2023 |
7.67
|
9,200 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
30/03/2023 |
7.58
|
13,739 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
29/03/2023 |
7.67
|
12,566 | 7.67 | 7.67 | 6.90 | 0 | 0 | 0 |
28/03/2023 |
7.67
|
12,804 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
27/03/2023 |
7.67
|
4,444 | 7.67 | 7.77 | 7.58 | 0 | 0 | 0 |
24/03/2023 |
7.67
|
3,833 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
23/03/2023 |
7.58
|
8,220 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
22/03/2023 |
7.67
|
4,550 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/03/2023 |
7.67
|
10,100 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
20/03/2023 |
7.67
|
32,581 | 7.77 | 7.86 | 7.19 | 0 | 0 | 0 |
17/03/2023 |
7.77
|
31,049 | 7.67 | 7.77 | 7.67 | 0 | 0 | 0 |
16/03/2023 |
7.67
|
24,220 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
15/03/2023 |
7.67
|
14,025 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
14/03/2023 |
7.67
|
37,624 | 7.67 | 7.67 | 7.19 | 0 | 0 | 0 |
13/03/2023 |
7.67
|
72,943 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
10/03/2023 |
7.67
|
25,243 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 |
09/03/2023 |
7.48
|
37,200 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
08/03/2023 |
7.48
|
28,246 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
07/03/2023 |
7.58
|
17,327 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
06/03/2023 |
7.58
|
8,108 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
03/03/2023 |
7.67
|
10,020 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
02/03/2023 |
7.58
|
16,029 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
01/03/2023 |
7.58
|
18,245 | 7.48 | 7.58 | 7.29 | 0 | 0 | 0 |
28/02/2023 |
7.48
|
31,800 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 |
27/02/2023 |
7.48
|
40,282 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
24/02/2023 |
7.58
|
77,067 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 |
23/02/2023 |
7.58
|
36,065 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
22/02/2023 |
7.58
|
22,980 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
21/02/2023 |
7.67
|
18,932 | 7.67 | 7.77 | 7.58 | 0 | 0 | 0 |
20/02/2023 |
7.67
|
40,243 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
17/02/2023 |
7.67
|
110,877 | 7.67 | 7.67 | 7.29 | 0 | 0 | 0 |
16/02/2023 |
7.67
|
74,017 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 |
15/02/2023 |
7.48
|
11,052 | 7.38 | 7.58 | 7.38 | 0 | 0 | 0 |
14/02/2023 |
7.38
|
40,141 | 7.10 | 7.48 | 7.19 | 0 | 0 | 0 |
13/02/2023 |
7.10
|
14,320 | 7.19 | 7.38 | 7.10 | 0 | 0 | 0 |
10/02/2023 |
7.19
|
12,071 | 7.38 | 7.48 | 6.90 | 0 | 0 | 0 |