Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.60
|
4,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
18/09/2024 |
7.30
|
3,300 | 7.95 | 7.95 | 7.01 | 0 | 0 | 0 |
17/09/2024 |
7.45
|
3,100 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
16/09/2024 |
7.45
|
900 | 7.40 | 7.49 | 6.96 | 0 | 0 | 0 |
13/09/2024 |
7.40
|
4,600 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
12/09/2024 |
7.28
|
500 | 7.28 | 7.28 | 6.91 | 0 | 0 | 0 |
11/09/2024 |
7.28
|
9,900 | 7.19 | 7.35 | 7.05 | 0 | 0 | 0 |
10/09/2024 |
7
|
400 | 6.81 | 7 | 6.81 | 0 | 0 | 0 |
09/09/2024 |
6.80
|
7,300 | 6.80 | 7 | 6.62 | 0 | 0 | 0 |
06/09/2024 |
7.10
|
1,200 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
05/09/2024 |
7.35
|
2,800 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
04/09/2024 |
7.11
|
1,900 | 7.20 | 7.22 | 7.10 | 0 | 0 | 0 |
30/08/2024 |
7.25
|
1,900 | 7.13 | 7.25 | 7.13 | 0 | 0 | 0 |
29/08/2024 |
7.25
|
800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
28/08/2024 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/08/2024 |
7.40
|
1,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
23/08/2024 |
7.42
|
800 | 7.45 | 7.45 | 7.42 | 0 | 0 | 0 |
22/08/2024 |
7.40
|
1,700 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 |
21/08/2024 |
7.48
|
4,100 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
20/08/2024 |
7.60
|
700 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
19/08/2024 |
7.60
|
14,100 | 7.63 | 7.65 | 7.12 | 0 | 0 | 0 |
16/08/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
15/08/2024 |
7.90
|
900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
14/08/2024 |
7.49
|
3,900 | 7.30 | 7.49 | 7.28 | 0 | 0 | 0 |
13/08/2024 |
7.30
|
700 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
12/08/2024 |
7.02
|
3,400 | 7.46 | 7.50 | 7 | 0 | 100 | -0.0 |
09/08/2024 |
7.46
|
1,700 | 7.46 | 7.47 | 7.46 | 0 | 0 | 0 |
08/08/2024 |
7.46
|
400 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
07/08/2024 |
7.45
|
800 | 7.50 | 7.69 | 7.45 | 0 | 0 | 0 |
06/08/2024 |
7.44
|
700 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
05/08/2024 |
7.52
|
3,200 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
02/08/2024 |
7.69
|
1,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
01/08/2024 |
7.79
|
2,900 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
31/07/2024 |
7.85
|
200 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
30/07/2024 |
7.80
|
11,900 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
29/07/2024 |
7.94
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
26/07/2024 |
8
|
4,600 | 8.01 | 8.04 | 8 | 0 | 0 | 0 |
25/07/2024 |
8.05
|
4,900 | 8.07 | 8.07 | 8.05 | 0 | 0 | 0 |
24/07/2024 |
8.10
|
7,000 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
23/07/2024 |
8.25
|
8,500 | 8.07 | 8.25 | 7.51 | 1,000 | 0 | 0.0 |
22/07/2024 |
8.07
|
300 | 8.06 | 8.07 | 8.06 | 0 | 0 | 0 |
19/07/2024 |
8.10
|
51,000 | 8.23 | 8.30 | 8.07 | 0 | 0 | 0 |
18/07/2024 |
8.22
|
7,300 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 |
17/07/2024 |
8.37
|
50,200 | 8.06 | 8.50 | 8.06 | 0 | 0 | 0 |
16/07/2024 |
8.05
|
1,200 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
15/07/2024 |
8.10
|
4,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
12/07/2024 |
8.20
|
2,200 | 8.05 | 8.30 | 8.05 | 0 | 0 | 0 |
11/07/2024 |
8.30
|
1,600 | 8.38 | 8.40 | 8.30 | 0 | 0 | 0 |
10/07/2024 |
8.38
|
2,700 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
09/07/2024 |
8.47
|
11,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
08/07/2024 |
8.15
|
12,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
05/07/2024 |
8.11
|
1,300 | 8.10 | 8.11 | 8.10 | 0 | 0 | 0 |
04/07/2024 |
8.11
|
4,800 | 8 | 8.11 | 7.50 | 0 | 0 | 0 |
03/07/2024 |
8.03
|
4,400 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
02/07/2024 |
8
|
4,000 | 8.12 | 8.12 | 8 | 0 | 600 | -0.0 |
01/07/2024 |
8.12
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
28/06/2024 |
8.25
|
1,500 | 8.10 | 8.35 | 8 | 0 | 0 | 0 |
27/06/2024 |
8.15
|
3,900 | 8.38 | 8.38 | 8.05 | 0 | 200 | -0.0 |
26/06/2024 |
8.05
|
3,200 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 |
25/06/2024 |
8.34
|
2,800 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
24/06/2024 |
8.10
|
13,200 | 8.29 | 8.37 | 7.71 | 100 | 7,000 | -0.1 |
21/06/2024 |
8.29
|
5,600 | 8.39 | 8.39 | 8.29 | 0 | 200 | -0.0 |
20/06/2024 |
8.39
|
8,900 | 8.40 | 8.40 | 8.15 | 0 | 0 | 0 |
19/06/2024 |
8.40
|
3,800 | 8.41 | 8.45 | 8.40 | 0 | 0 | 0 |
18/06/2024 |
8.41
|
2,400 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
17/06/2024 |
8.60
|
2,300 | 8.65 | 8.65 | 8.60 | 100 | 0 | 0.0 |
14/06/2024 |
8.65
|
7,900 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 |
13/06/2024 |
8.68
|
7,800 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
12/06/2024 |
8.60
|
2,700 | 8.60 | 8.68 | 8.50 | 0 | 0 | 0 |
11/06/2024 |
8.68
|
3,200 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
10/06/2024 |
8.70
|
10,100 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
07/06/2024 |
8.69
|
5,200 | 8.66 | 8.69 | 8.66 | 0 | 0 | 0 |
06/06/2024 |
8.69
|
8,700 | 8.69 | 8.69 | 8.67 | 0 | 0 | 0 |
05/06/2024 |
8.69
|
16,600 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
04/06/2024 |
8.69
|
2,400 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
03/06/2024 |
8.70
|
4,500 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
31/05/2024 |
8.35
|
1,000 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
30/05/2024 |
8.75
|
3,500 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
29/05/2024 |
8.75
|
6,900 | 8.75 | 8.75 | 8.74 | 500 | 0 | 0.0 |
28/05/2024 |
8.75
|
6,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
27/05/2024 |
8.81
|
4,300 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
24/05/2024 |
8.87
|
6,500 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 |
23/05/2024 |
8.80
|
1,500 | 8.80 | 8.99 | 8.80 | 0 | 100 | -0.0 |
22/05/2024 |
8.80
|
3,900 | 8.69 | 8.83 | 8.69 | 0 | 0 | 0 |
21/05/2024 |
8.68
|
2,600 | 8.79 | 8.79 | 8.68 | 0 | 0 | 0 |
20/05/2024 |
8.82
|
2,300 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
17/05/2024 |
8.90
|
2,500 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
16/05/2024 |
8.60
|
7,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
15/05/2024 |
8.60
|
800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
14/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/05/2024 |
9
|
1,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
10/05/2024 |
8.90
|
500 | 8.54 | 8.90 | 8.54 | 0 | 100 | -0.0 |
09/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.42 | 0 | 0 | 0 |
08/05/2024 |
8.90
|
1,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
07/05/2024 |
9
|
400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
06/05/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.70 | 200 | 0 | 0.0 |
03/05/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/05/2024 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/04/2024 |
8.90
|
700 | 9 | 9 | 8.80 | 100 | 0 | 0.0 |