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) |
0.80 | 14.55% | 3,100 | 0 | 0 |
5.30
6.30
6.30
|
2 tháng
(2024-07-22) |
0.60 | 10.53% | 5,100 | 0 | 0 |
4.90
6.30
6.30
|
3 tháng
(2024-06-20) |
0.80 | 14.55% | 8,900 | 0 | 0 |
4.90
6.30
6.30
|
6 tháng
(2024-03-22) |
-0.30 | -4.55% | 55,700 | 0 | 0 |
4.90
8.50
6.30
|
12 tháng
(2023-09-25) |
-1.20 | -16% | 128,843 | -100 | -0.0 |
4.90
9.20
6.30
|
24 tháng
(2022-09-29) |
-4.50 | -41.67% | 1,103,935 | 200 | 0.0 |
4.90
11.70
6.30
|
36 tháng
(2021-10-04) |
4.40 | 231.58% | 3,876,961 | 1,200 | 0.2 |
1.90
59.20
6.30
|
60 tháng
(2019-10-15) |
4.40 | 231.58% | 3,876,961 | 1,200 | 0.2 |
1.90
59.20
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.90
|
600 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
06/07/2023 |
7.90
|
6,700 | 7.70 | 7.90 | 7.10 | 0 | 0 | 0 |
05/07/2023 |
7.80
|
7,310 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
04/07/2023 |
8.10
|
7,300 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
03/07/2023 |
8.30
|
3,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
30/06/2023 |
9.10
|
22,900 | 8.90 | 9.40 | 8.30 | 0 | 0 | 0 |
29/06/2023 |
8.60
|
10,900 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
28/06/2023 |
7.60
|
6,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
27/06/2023 |
7.60
|
15,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
26/06/2023 |
7.90
|
3,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/06/2023 |
8
|
400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
22/06/2023 |
8
|
8,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
21/06/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
20/06/2023 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/06/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
16/06/2023 |
7.50
|
1,500 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
15/06/2023 |
8
|
2,100 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
14/06/2023 |
8
|
14,100 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
13/06/2023 |
7.70
|
700 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
12/06/2023 |
8.60
|
3,500 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
09/06/2023 |
8.10
|
400 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
08/06/2023 |
7.80
|
7,800 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
07/06/2023 |
7.70
|
5,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
06/06/2023 |
7.60
|
16,700 | 9 | 9 | 7.60 | 0 | 0 | 0 |
05/06/2023 |
9
|
24,600 | 7.50 | 9.70 | 7.50 | 0 | 0 | 0 |
02/06/2023 |
8.30
|
6,100 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
01/06/2023 |
7.80
|
27,200 | 6.50 | 7.80 | 6.50 | 0 | 0 | 0 |
31/05/2023 |
6.70
|
1,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
30/05/2023 |
7.10
|
1,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
33,236 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
26/05/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/05/2023 |
6.30
|
4,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
24/05/2023 |
6.30
|
2,501 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
23/05/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
22/05/2023 |
6.60
|
300 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
19/05/2023 |
6.90
|
400 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
18/05/2023 |
6.70
|
6,262 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
17/05/2023 |
7
|
3,600 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
16/05/2023 |
6.20
|
4,800 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
15/05/2023 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/05/2023 |
6.30
|
14,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
11/05/2023 |
6.70
|
1,900 | 6.60 | 6.70 | 6.60 | 0 | 500 | -0.0 |
10/05/2023 |
6.70
|
1,601 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/05/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/05/2023 |
6.50
|
500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
05/05/2023 |
6.20
|
1,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
04/05/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/04/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/04/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/04/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/04/2023 |
6.90
|
2,400 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
24/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/04/2023 |
6.50
|
3,400 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
20/04/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/04/2023 |
6.60
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
18/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/04/2023 |
6.80
|
800 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
14/04/2023 |
6.80
|
1,900 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
13/04/2023 |
6.90
|
7,400 | 6.50 | 7 | 6 | 0 | 0 | 0 |
12/04/2023 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/04/2023 |
6.90
|
2,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/04/2023 |
7
|
1,400 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
07/04/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/04/2023 |
7
|
2,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/04/2023 |
7
|
2,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
04/04/2023 |
6.60
|
5,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
03/04/2023 |
7.20
|
3,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
31/03/2023 |
7
|
500 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
30/03/2023 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/03/2023 |
6.90
|
400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
28/03/2023 |
6.50
|
1,200 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
27/03/2023 |
6.80
|
3,000 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
24/03/2023 |
7.40
|
1,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
23/03/2023 |
6.60
|
2,000 | 6.60 | 7 | 6.30 | 0 | 0 | 0 |
22/03/2023 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/03/2023 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/03/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/03/2023 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/03/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/03/2023 |
7
|
3,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
14/03/2023 |
7
|
200 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
13/03/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/03/2023 |
7.80
|
500 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
09/03/2023 |
7.10
|
1,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
08/03/2023 |
7.90
|
6,801 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
07/03/2023 |
6.20
|
3,000 | 7.60 | 7.60 | 6.20 | 0 | 0 | 0 |
06/03/2023 |
7.10
|
1,300 | 8 | 8 | 7.10 | 0 | 0 | 0 |
03/03/2023 |
7.60
|
1,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
02/03/2023 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
01/03/2023 |
7
|
700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
28/02/2023 |
7.50
|
1,700 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
27/02/2023 |
7.40
|
1,600 | 6.40 | 7.40 | 6.40 | 0 | 0 | 0 |
24/02/2023 |
6.70
|
2,400 | 7.20 | 7.40 | 6.70 | 0 | 0 | 0 |
23/02/2023 |
7.30
|
2,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/02/2023 |
6.80
|
7,800 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
21/02/2023 |
7.90
|
900 | 8 | 8 | 7 | 0 | 0 | 0 |
20/02/2023 |
9
|
7,000 | 7.50 | 9 | 7.30 | 0 | 0 | 0 |
17/02/2023 |
9.40
|
15,100 | 10.50 | 10.80 | 8 | 0 | 0 | 0 |
16/02/2023 |
9.40
|
44,300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
15/02/2023 |
8.20
|
11,301 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |