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) |
-0.20 | -2.70% | 609,700 | 0 | 0 |
7.10
7.60
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 1,739,900 | 0 | 0 |
7.10
8.30
7.20
|
3 tháng
(2024-06-21) |
-2.20 | -23.40% | 5,282,500 | 0 | 0 |
7.10
9.40
7.20
|
6 tháng
(2024-03-25) |
0 | 0% | 8,942,959 | 0 | 0 |
6.50
9.40
7.20
|
12 tháng
(2023-09-25) |
-3.50 | -32.71% | 17,544,632 | 0 | 0 |
6.50
11.20
7.20
|
24 tháng
(2022-09-30) |
-7.92 | -52.38% | 47,633,821 | 0 | 0 |
6.50
15.12
7.20
|
36 tháng
(2021-10-05) |
-9.63 | -57.22% | 64,530,786 | 1,100 | 0.0 |
6.50
19.91
7.20
|
60 tháng
(2019-11-26) |
-7.70 | -51.68% | 66,122,700 | 1,300 | 0.0 |
6.50
25.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.20
|
38,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
18/09/2024 |
7.10
|
21,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
17/09/2024 |
7.20
|
6,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/09/2024 |
7.30
|
22,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
13/09/2024 |
7.20
|
10,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/09/2024 |
7.20
|
44,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
11/09/2024 |
7.10
|
22,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
10/09/2024 |
7.20
|
6,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
09/09/2024 |
7.20
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
06/09/2024 |
7.30
|
59,700 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
05/09/2024 |
7.30
|
26,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
04/09/2024 |
7.40
|
22,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
30/08/2024 |
7.40
|
19,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
29/08/2024 |
7.40
|
13,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
28/08/2024 |
7.50
|
17,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
27/08/2024 |
7.50
|
73,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
26/08/2024 |
7.50
|
16,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
23/08/2024 |
7.60
|
34,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
22/08/2024 |
7.60
|
12,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/08/2024 |
7.60
|
92,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
20/08/2024 |
7.40
|
26,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
19/08/2024 |
7.40
|
22,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
16/08/2024 |
7.50
|
84,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
15/08/2024 |
7.30
|
12,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
14/08/2024 |
7.50
|
8,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
13/08/2024 |
7.40
|
29,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
12/08/2024 |
7.50
|
4,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
09/08/2024 |
7.50
|
61,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
08/08/2024 |
7.60
|
21,400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
07/08/2024 |
7.70
|
33,400 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
06/08/2024 |
7.60
|
45,000 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
05/08/2024 |
7.10
|
121,200 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
02/08/2024 |
7.80
|
56,400 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
01/08/2024 |
7.50
|
112,200 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
31/07/2024 |
8
|
33,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
30/07/2024 |
8.30
|
64,900 | 8 | 8.50 | 8 | 0 | 0 | 0 |
29/07/2024 |
8
|
71,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
26/07/2024 |
8
|
18,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
25/07/2024 |
8
|
12,700 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
24/07/2024 |
8
|
45,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
23/07/2024 |
7.80
|
144,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
22/07/2024 |
8.10
|
126,800 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
19/07/2024 |
8.10
|
86,800 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
18/07/2024 |
8.50
|
171,300 | 9 | 9 | 7.90 | 0 | 0 | 0 |
17/07/2024 |
9
|
273,700 | 9.20 | 9.70 | 8.30 | 0 | 0 | 0 |
16/07/2024 |
9.20
|
609,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
15/07/2024 |
8.30
|
81,700 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
12/07/2024 |
7.80
|
22,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
11/07/2024 |
7.90
|
27,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
10/07/2024 |
7.90
|
63,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/07/2024 |
7.90
|
50,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/07/2024 |
8
|
77,200 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
05/07/2024 |
8.20
|
52,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
04/07/2024 |
8.20
|
53,000 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
03/07/2024 |
8
|
48,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
02/07/2024 |
7.90
|
69,800 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
01/07/2024 |
7.90
|
137,100 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
28/06/2024 |
8.40
|
116,200 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
27/06/2024 |
8.40
|
77,900 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
26/06/2024 |
8.70
|
119,400 | 9 | 9 | 8.20 | 0 | 0 | 0 |
25/06/2024 |
8.70
|
238,000 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
24/06/2024 |
9.20
|
418,000 | 10 | 10.20 | 9.10 | 0 | 0 | 0 |
21/06/2024 |
9.40
|
748,300 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
20/06/2024 |
8.30
|
146,900 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
19/06/2024 |
7.90
|
57,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
18/06/2024 |
8
|
118,400 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
17/06/2024 |
7.70
|
42,300 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
14/06/2024 |
7.60
|
130,800 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
13/06/2024 |
8.20
|
83,900 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
12/06/2024 |
7.90
|
259,000 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
11/06/2024 |
8.60
|
241,000 | 9 | 9.50 | 8.30 | 0 | 0 | 0 |
10/06/2024 |
8.80
|
381,800 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
07/06/2024 |
7.90
|
403,400 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
06/06/2024 |
6.90
|
51,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
05/06/2024 |
7
|
66,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
04/06/2024 |
7
|
67,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/06/2024 |
7
|
33,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
31/05/2024 |
7
|
28,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
30/05/2024 |
6.90
|
88,700 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
29/05/2024 |
6.90
|
26,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
28/05/2024 |
6.90
|
13,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
27/05/2024 |
6.90
|
19,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
24/05/2024 |
7
|
73,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
23/05/2024 |
6.90
|
9,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/05/2024 |
7
|
29,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
21/05/2024 |
6.90
|
88,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/05/2024 |
6.90
|
26,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/05/2024 |
6.90
|
42,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/05/2024 |
7
|
34,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
15/05/2024 |
6.80
|
33,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
14/05/2024 |
6.90
|
10,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
13/05/2024 |
6.80
|
20,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/05/2024 |
7
|
29,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
09/05/2024 |
7
|
61,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
08/05/2024 |
7.20
|
104,400 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
07/05/2024 |
6.80
|
48,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
06/05/2024 |
6.60
|
35,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
03/05/2024 |
6.50
|
12,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
02/05/2024 |
6.70
|
40,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
26/04/2024 |
6.60
|
37,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |