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% | 1,128,700 | 0 | 0 |
7
7.10
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 2,403,400 | 0 | 0 |
7
7.10
7
|
3 tháng
(2024-06-20) |
0 | 0% | 3,661,000 | 0 | 0 |
6.90
7.20
7
|
6 tháng
(2024-03-22) |
-0.10 | -1.41% | 8,502,900 | -8 | -0.0 |
6.90
7.70
7
|
12 tháng
(2023-09-25) |
-0.10 | -1.35% | 20,278,200 | 1,892 | 0.0 |
6.60
7.70
7
|
24 tháng
(2022-09-29) |
-1.25 | -15.12% | 33,740,696 | -31,592 | -0.2 |
5.66
8.25
7
|
36 tháng
(2021-10-04) |
-2.12 | -23.26% | 87,296,800 | -27,708 | 0.0 |
5.66
13.61
7
|
60 tháng
(2019-10-15) |
0.84 | 13.71% | 190,454,412 | -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) |
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 |
09/02/2023 |
7.38
|
4,384 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
08/02/2023 |
7.48
|
19,944 | 7.48 | 7.58 | 7.29 | 0 | 0 | 0 |
07/02/2023 |
7.48
|
23,282 | 7.48 | 7.48 | 7.19 | 0 | 0 | 0 |
06/02/2023 |
7.48
|
13,012 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
03/02/2023 |
7.58
|
8,994 | 7.58 | 7.77 | 7.38 | 0 | 0 | 0 |
02/02/2023 |
7.58
|
6,300 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
01/02/2023 |
7.58
|
22,348 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
31/01/2023 |
7.67
|
44,835 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
30/01/2023 |
7.58
|
33,113 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
27/01/2023 |
7.67
|
34,870 | 7.58 | 7.96 | 7.48 | 0 | 0 | 0 |
19/01/2023 |
7.58
|
35,000 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 |
18/01/2023 |
7.48
|
17,700 | 7.48 | 7.58 | 7.29 | 0 | 0 | 0 |
17/01/2023 |
7.48
|
118,701 | 7.38 | 7.48 | 7.00 | 0 | 0 | 0 |
16/01/2023 |
7.38
|
21,560 | 7.48 | 7.48 | 7.19 | 0 | 100 | -0.0 |
13/01/2023 |
7.48
|
39,985 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
12/01/2023 |
7.48
|
5,062 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
11/01/2023 |
7.58
|
15,276 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
10/01/2023 |
7.58
|
23,586 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
09/01/2023 |
7.58
|
11,072 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
06/01/2023 |
7.67
|
27,592 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
05/01/2023 |
7.58
|
43,334 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
04/01/2023 |
7.58
|
30,954 | 7.67 | 7.77 | 7.58 | 0 | 0 | 0 |
03/01/2023 |
7.67
|
37,907 | 7.48 | 7.67 | 7.29 | 0 | 0 | 0 |
30/12/2022 |
7.48
|
49,959 | 7.38 | 7.48 | 6.81 | 0 | 0 | 0 |
29/12/2022 |
7.38
|
17,500 | 7.48 | 7.48 | 7.19 | 0 | 0 | 0 |
28/12/2022 |
7.48
|
13,671 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
27/12/2022 |
7.48
|
10,582 | 7.19 | 7.58 | 7.19 | 0 | 0 | 0 |
26/12/2022 |
7.19
|
14,372 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
23/12/2022 |
7.58
|
27,350 | 7.58 | 7.67 | 7.29 | 0 | 0 | 0 |
22/12/2022 |
7.58
|
11,443 | 7.58 | 7.67 | 7.38 | 0 | 0 | 0 |
21/12/2022 |
7.58
|
14,607 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
20/12/2022 |
7.77
|
3,306 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
19/12/2022 |
7.77
|
4,027 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 |
16/12/2022 |
7.86
|
6,372 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
15/12/2022 |
7.86
|
30,431 | 7.77 | 7.86 | 7.58 | 0 | 0 | 0 |
14/12/2022 |
7.77
|
59,908 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 |
13/12/2022 |
8.05
|
114,577 | 7.86 | 8.05 | 7.38 | 0 | 0 | 0 |
12/12/2022 |
7.86
|
10,769 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
09/12/2022 |
7.86
|
19,663 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
08/12/2022 |
7.96
|
29,629 | 7.86 | 8.15 | 7.77 | 0 | 0 | 0 |
07/12/2022 |
7.86
|
92,694 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
06/12/2022 |
7.96
|
228,686 | 7.96 | 8.15 | 7.67 | 0 | 500 | -0.0 |
05/12/2022 |
7.96
|
204,857 | 7.67 | 7.96 | 7.77 | 0 | 0 | 0 |
02/12/2022 |
7.67
|
115,431 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 |
01/12/2022 |
7.48
|
80,113 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 |
30/11/2022 |
7.48
|
45,875 | 7.38 | 8.05 | 7.19 | 0 | 0 | 0 |
29/11/2022 |
7.38
|
43,971 | 7.29 | 7.86 | 6.81 | 0 | 0 | 0 |
28/11/2022 |
7.29
|
107,455 | 6.81 | 7.48 | 6.81 | 0 | 0 | 0 |
25/11/2022 |
6.81
|
43,887 | 6.62 | 7.10 | 6.52 | 0 | 19,936 | -0.1 |
24/11/2022 |
6.62
|
78,747 | 6.90 | 7.58 | 6.42 | 0 | 0 | 0 |
23/11/2022 |
6.90
|
68,506 | 6.81 | 7.48 | 6.52 | 0 | 0 | 0 |
22/11/2022 |
6.81
|
133,760 | 6.81 | 7.10 | 6.71 | 0 | 0 | 0 |
21/11/2022 |
6.81
|
36,554 | 6.71 | 6.90 | 6.62 | 0 | 0 | 0 |
18/11/2022 |
6.71
|
119,873 | 6.42 | 6.71 | 6.14 | 0 | 0 | 0 |
17/11/2022 |
6.42
|
39,664 | 6.14 | 6.42 | 6.14 | 0 | 0 | 0 |
16/11/2022 |
6.14
|
115,089 | 5.66 | 6.14 | 5.18 | 0 | 0 | 0 |
15/11/2022 |
5.66
|
166,249 | 6.04 | 6.04 | 5.47 | 0 | 0 | 0 |
14/11/2022 |
6.04
|
127,039 | 6.42 | 6.42 | 5.85 | 0 | 0 | 0 |
11/11/2022 |
6.42
|
122,020 | 6.52 | 6.71 | 6.04 | 0 | 0 | 0 |
10/11/2022 |
6.52
|
182,900 | 6.81 | 7.00 | 6.14 | 0 | 0 | 0 |
09/11/2022 |
6.81
|
46,348 | 6.42 | 6.81 | 6.23 | 600 | 0 | 0.0 |
08/11/2022 |
6.42
|
112,806 | 5.85 | 6.42 | 5.75 | 0 | 0 | 0 |
07/11/2022 |
5.85
|
137,223 | 6.23 | 6.23 | 5.85 | 0 | 0 | 0 |
04/11/2022 |
6.23
|
161,831 | 6.62 | 6.62 | 6.04 | 0 | 0 | 0 |
03/11/2022 |
6.62
|
15,818 | 6.62 | 6.71 | 6.33 | 0 | 0 | 0 |
02/11/2022 |
6.62
|
54,750 | 6.71 | 6.71 | 6.33 | 0 | 0 | 0 |
01/11/2022 |
6.71
|
11,300 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 |
31/10/2022 |
6.81
|
41,250 | 6.81 | 7.38 | 6.52 | 0 | 0 | 0 |
28/10/2022 |
6.81
|
8,524 | 6.90 | 7.48 | 6.71 | 0 | 0 | 0 |
27/10/2022 |
6.90
|
8,655 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
26/10/2022 |
6.90
|
4,907 | 7.10 | 7.10 | 6.42 | 0 | 0 | 0 |
25/10/2022 |
7.10
|
41,755 | 7.10 | 7.10 | 6.42 | 0 | 0 | 0 |
24/10/2022 |
7.10
|
8,976 | 7.38 | 7.48 | 7.00 | 0 | 0 | 0 |
21/10/2022 |
7.38
|
17,483 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
20/10/2022 |
7.58
|
5,425 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
19/10/2022 |
7.58
|
10,999 | 7.58 | 7.67 | 7.29 | 0 | 0 | 0 |
18/10/2022 |
7.58
|
4,649 | 7.58 | 7.67 | 7.48 | 0 | 0 | 0 |
17/10/2022 |
7.58
|
4,251 | 7.58 | 7.58 | 7.38 | 0 | 360 | -0.0 |
14/10/2022 |
7.58
|
5,630 | 7.58 | 7.67 | 7.38 | 0 | 0 | 0 |
13/10/2022 |
7.58
|
17,312 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 |
12/10/2022 |
7.67
|
26,346 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
11/10/2022 |
7.67
|
17,494 | 7.86 | 7.96 | 7.38 | 0 | 0 | 0 |
10/10/2022 |
7.86
|
39,732 | 7.96 | 7.96 | 7.38 | 0 | 0 | 0 |
07/10/2022 |
7.96
|
42,745 | 8.15 | 8.15 | 7.48 | 0 | 0 | 0 |
06/10/2022 |
8.15
|
18,837 | 8.15 | 8.25 | 7.77 | 0 | 0 | 0 |
05/10/2022 |
8.15
|
42,390 | 8.05 | 8.15 | 7.96 | 0 | 0 | 0 |
04/10/2022 |
8.05
|
20,315 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 |
03/10/2022 |
8.15
|
10,201 | 8.15 | 8.25 | 7.96 | 200 | 0 | 0.0 |
30/09/2022 |
8.15
|
20,002 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
29/09/2022 |
8.25
|
21,800 | 8.25 | 8.34 | 8.15 | 0 | 0 | 0 |
28/09/2022 |
8.25
|
94,491 | 8.34 | 8.34 | 7.96 | 0 | 500 | -0.0 |
27/09/2022 |
8.34
|
22,733 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
26/09/2022 |
8.34
|
22,355 | 8.34 | 8.34 | 8.05 | 0 | 200 | -0.0 |
23/09/2022 |
8.34
|
28,749 | 8.34 | 8.63 | 7.96 | 0 | 0 | 0 |
22/09/2022 |
8.34
|
20,647 | 8.34 | 8.34 | 7.77 | 0 | 0 | 0 |
21/09/2022 |
8.34
|
32,576 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
20/09/2022 |
8.34
|
21,391 | 8.34 | 8.34 | 8.05 | 0 | 16 | -0.0 |
19/09/2022 |
8.34
|
27,110 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |