| 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) |
-1.10 | -14.67% | 9,300 | 0 | 0 |
6.40
7.50
6.40
|
|
2 tháng
(2024-07-18) |
-0.50 | -7.25% | 28,700 | 0 | 0 |
6.40
8.30
6.40
|
|
3 tháng
(2024-06-18) |
-5.10 | -44.35% | 150,400 | 0 | 0 |
6.40
12.20
6.40
|
|
6 tháng
(2024-03-20) |
-0.10 | -1.54% | 477,200 | -10,400 | -0.1 |
6.10
14.10
6.40
|
|
12 tháng
(2023-09-22) |
-0.60 | -8.57% | 596,100 | -10,400 | -0.1 |
4.90
14.10
6.40
|
|
24 tháng
(2022-09-27) |
-1.40 | -17.95% | 1,130,429 | -10,820 | -0.1 |
4.40
14.10
6.40
|
|
36 tháng
(2021-10-04) |
-0.80 | -11.11% | 2,923,656 | -10,438 | -0.1 |
4.40
19.40
6.40
|
|
60 tháng
(2019-10-14) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/09/2024 |
6.40
|
1,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
400 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 29/08/2024 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
3,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/08/2024 |
7.50
|
4,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.70
|
1,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/08/2024 |
8.30
|
1,400 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.70
|
1,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
1,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
800 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8
|
900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.50
|
2,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/07/2024 |
7.50
|
1,800 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 18/07/2024 |
6.90
|
500 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
8.20
|
900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/07/2024 |
8.90
|
3,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/07/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
9
|
1,600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/07/2024 |
9
|
11,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
1,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
9,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10.80
|
4,400 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
11
|
1,500 | 10.60 | 11 | 9.60 | 0 | 0 | 0 |
| 02/07/2024 |
10.60
|
500 | 9.20 | 10.60 | 9.20 | 0 | 0 | 0 |
| 01/07/2024 |
10
|
1,200 | 9 | 10 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
9.10
|
6,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/06/2024 |
9.70
|
3,400 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 26/06/2024 |
9.70
|
1,400 | 9.80 | 10.60 | 9.60 | 0 | 0 | 0 |
| 25/06/2024 |
9.70
|
15,700 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
| 24/06/2024 |
10.50
|
12,400 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 21/06/2024 |
11.30
|
2,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 20/06/2024 |
11.60
|
12,500 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
| 19/06/2024 |
12.20
|
19,700 | 12.60 | 12.60 | 11.50 | 0 | 0 | 0 |
| 18/06/2024 |
11.50
|
11,600 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 17/06/2024 |
10.50
|
28,400 | 10.20 | 11 | 10 | 0 | 0 | 0 |
| 14/06/2024 |
11.10
|
15,300 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
| 13/06/2024 |
12
|
6,700 | 13 | 13.20 | 12 | 0 | 0 | 0 |
| 12/06/2024 |
12
|
14,700 | 12.70 | 12.80 | 11.70 | 0 | 0 | 0 |
| 11/06/2024 |
13
|
107,100 | 15.50 | 15.50 | 12.70 | 0 | 0 | 0 |
| 10/06/2024 |
14.10
|
14,800 | 14.10 | 14.10 | 14.10 | 0 | 10,000 | -0.1 |
| 07/06/2024 |
12.90
|
10,300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 06/06/2024 |
11.80
|
9,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 05/06/2024 |
10.80
|
22,000 | 10.80 | 10.80 | 9.90 | 0 | 400 | -0.0 |
| 04/06/2024 |
9.90
|
13,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/06/2024 |
9
|
15,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 31/05/2024 |
8.20
|
18,000 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.50
|
1,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 22/05/2024 |
6.40
|
1,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.40
|
4,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 20/05/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/05/2024 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/05/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/05/2024 |
7.30
|
1,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/05/2024 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
4,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
8
|
5,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/05/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/05/2024 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/04/2024 |
6.70
|
1,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/04/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |