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) |
0.30 | 3.75% | 32,100 | 0 | 0 |
6.80
8.50
8.30
|
2 tháng
(2024-07-22) |
0.30 | 3.75% | 51,700 | 0 | 0 |
6.50
8.50
8.30
|
3 tháng
(2024-06-21) |
0.20 | 2.47% | 279,300 | 0 | 0 |
6.50
11.40
8.30
|
6 tháng
(2024-03-25) |
0.70 | 9.21% | 532,000 | 0 | 0 |
5.80
11.40
8.30
|
12 tháng
(2023-09-25) |
-0.80 | -8.79% | 835,900 | -100 | -0.0 |
5.80
11.40
8.30
|
24 tháng
(2022-09-30) |
3.10 | 59.62% | 1,603,300 | -100 | -0.0 |
5.20
18.20
8.30
|
36 tháng
(2021-10-05) |
3.50 | 72.92% | 1,603,700 | -100 | -0.0 |
2.90
18.20
8.30
|
60 tháng
(2019-10-16) |
-0.70 | -7.78% | 1,613,310 | -100 | -0.0 |
2.90
18.20
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.30
|
11,400 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
18/09/2024 |
8.30
|
300 | 7.10 | 8.30 | 7.10 | 0 | 0 | 0 |
17/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/09/2024 |
8.50
|
200 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
09/09/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/09/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/09/2024 |
8.50
|
1,700 | 6.90 | 8.50 | 6.90 | 0 | 0 | 0 |
30/08/2024 |
8
|
5,000 | 7.10 | 8 | 7 | 0 | 0 | 0 |
29/08/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/08/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/08/2024 |
7.50
|
7,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
26/08/2024 |
7
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
23/08/2024 |
7.80
|
2,500 | 7 | 7.80 | 7 | 0 | 0 | 0 |
22/08/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
19/08/2024 |
8
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
16/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/08/2024 |
6.80
|
300 | 8 | 8 | 6.80 | 0 | 0 | 0 |
14/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
12/08/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
09/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
08/08/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
07/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/08/2024 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
05/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/08/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/08/2024 |
6.50
|
4,500 | 8 | 8 | 6.50 | 0 | 0 | 0 |
31/07/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
30/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/07/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/07/2024 |
7.10
|
1,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/07/2024 |
8
|
7,500 | 6.30 | 8 | 6.30 | 0 | 0 | 0 |
24/07/2024 |
7.80
|
500 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
23/07/2024 |
7
|
600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
22/07/2024 |
8
|
200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
19/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
18/07/2024 |
8.50
|
20,800 | 7.50 | 8.50 | 6.70 | 0 | 0 | 0 |
17/07/2024 |
7.50
|
2,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
16/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2024 |
8.70
|
4,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/07/2024 |
8.20
|
26,500 | 7.10 | 8.80 | 7.10 | 0 | 0 | 0 |
11/07/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/07/2024 |
8.50
|
1,500 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/07/2024 |
11.10
|
300 | 9.70 | 11.10 | 9.70 | 0 | 0 | 0 |
05/07/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
04/07/2024 |
11.20
|
3,900 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 |
03/07/2024 |
11.30
|
7,400 | 11.40 | 11.40 | 9.70 | 0 | 0 | 0 |
02/07/2024 |
11.40
|
5,400 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
01/07/2024 |
11.40
|
2,400 | 10 | 11.40 | 10 | 0 | 0 | 0 |
28/06/2024 |
10.70
|
46,400 | 9.50 | 10.70 | 9.50 | 0 | 0 | 0 |
27/06/2024 |
9.50
|
31,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
26/06/2024 |
9.60
|
10,800 | 9.80 | 9.80 | 8 | 0 | 0 | 0 |
25/06/2024 |
9.80
|
18,600 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
24/06/2024 |
8.80
|
11,600 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
21/06/2024 |
8.10
|
33,900 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
20/06/2024 |
7.40
|
26,500 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
19/06/2024 |
7
|
3,300 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
18/06/2024 |
7
|
6,400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
17/06/2024 |
6.70
|
400 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
14/06/2024 |
6.20
|
8,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
13/06/2024 |
7.30
|
4,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
12/06/2024 |
7.40
|
2,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
11/06/2024 |
7.20
|
4,000 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
10/06/2024 |
6.70
|
3,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
07/06/2024 |
6.60
|
7,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
06/06/2024 |
6.50
|
3,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/06/2024 |
6.50
|
49,500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
04/06/2024 |
6.20
|
1,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
03/06/2024 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/05/2024 |
6.20
|
700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
30/05/2024 |
6.40
|
8,500 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
29/05/2024 |
6.10
|
4,700 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
28/05/2024 |
6
|
500 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
6.20
|
2,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
24/05/2024 |
6.20
|
10,900 | 6.10 | 6.40 | 5.80 | 0 | 0 | 0 |
23/05/2024 |
6
|
900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
22/05/2024 |
5.90
|
4,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
21/05/2024 |
5.90
|
1,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
20/05/2024 |
5.80
|
4,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/05/2024 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
16/05/2024 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
15/05/2024 |
6.10
|
8,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
14/05/2024 |
6.10
|
12,700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
13/05/2024 |
6.10
|
2,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
10/05/2024 |
6
|
18,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
09/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/05/2024 |
6.80
|
2,700 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
07/05/2024 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/05/2024 |
6.60
|
7,600 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
03/05/2024 |
7.40
|
200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
02/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/04/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |