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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
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
|
700 | 6.80 | 7.60 | 6.70 | 0 | 100 | -0.0 |
18/09/2024 |
7.20
|
300 | 7.79 | 7.79 | 7.20 | 0 | 0 | 0 |
17/09/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/09/2024 |
6.88
|
800 | 6.41 | 6.88 | 6.41 | 0 | 0 | 0 |
13/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
12/09/2024 |
6.89
|
200 | 6.09 | 6.89 | 6.09 | 0 | 0 | 0 |
11/09/2024 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
10/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/09/2024 |
7
|
900 | 6.89 | 7.30 | 6.89 | 100 | 0 | 0.0 |
06/09/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/09/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/09/2024 |
7.09
|
200 | 6.39 | 7.09 | 6.39 | 0 | 0 | 0 |
30/08/2024 |
6.86
|
1,600 | 6.86 | 7.34 | 6.86 | 0 | 0 | 0 |
29/08/2024 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
28/08/2024 |
7.36
|
200 | 7.35 | 7.36 | 7.35 | 0 | 65 | 0 |
27/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/08/2024 |
7.90
|
500 | 7.10 | 8.14 | 7.10 | 0 | 0 | 0 |
21/08/2024 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
20/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/08/2024 |
8.20
|
300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
15/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/08/2024 |
7.90
|
1,200 | 7.87 | 7.90 | 7.87 | 0 | 0 | 0 |
07/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
06/08/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
05/08/2024 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/08/2024 |
7.49
|
1,100 | 6.58 | 7.49 | 6.58 | 0 | 0 | 0 |
01/08/2024 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
31/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/07/2024 |
7.60
|
600 | 7.43 | 8.40 | 7.43 | 0 | 0 | 0 |
26/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
25/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
24/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
23/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
22/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
19/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
18/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
17/07/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
15/07/2024 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
12/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
11/07/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
10/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/07/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 700 | 0 |
05/07/2024 |
7.90
|
3,100 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
04/07/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
03/07/2024 |
7.46
|
400 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
02/07/2024 |
7.44
|
3,800 | 7.44 | 7.44 | 7.44 | 0 | 3,800 | -0.0 |
01/07/2024 |
7.44
|
700 | 7.45 | 7.45 | 7.44 | 0 | 700 | -0.0 |
28/06/2024 |
7.98
|
200 | 7.44 | 7.98 | 7.44 | 0 | 0 | 0 |
27/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
26/06/2024 |
7.99
|
1,800 | 7.44 | 7.99 | 7.44 | 0 | 0 | 0 |
25/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
24/06/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 |
21/06/2024 |
7.90
|
1,400 | 7.99 | 8 | 7.18 | 0 | 0 | 0 |
20/06/2024 |
7.72
|
400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
19/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/06/2024 |
7.72
|
1,100 | 7.72 | 8 | 7.72 | 0 | 100 | -0.0 |
14/06/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
13/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
12/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
11/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
06/06/2024 |
8.28
|
1,400 | 7.22 | 8.28 | 7.22 | 0 | 0 | 0 |
05/06/2024 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
04/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
03/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
31/05/2024 |
8.30
|
800 | 8 | 8.50 | 7.71 | 0 | 0 | 0 |
30/05/2024 |
8
|
14,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
29/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
28/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/05/2024 |
8
|
1,000 | 7.45 | 8 | 7.45 | 0 | 0 | 0 |
23/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/05/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
21/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/05/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
17/05/2024 |
7.70
|
1,000 | 7.30 | 7.70 | 7.30 | 0 | 100 | -0.0 |
16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/05/2024 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 500 | -0.0 |
14/05/2024 |
7.13
|
200 | 7.10 | 7.13 | 7.10 | 100 | 0 | 0.0 |
13/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/05/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/05/2024 |
7.40
|
1,000 | 7.39 | 7.80 | 7.30 | 0 | 0 | 0 |
07/05/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
06/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
03/05/2024 |
7.39
|
1,100 | 7.38 | 7.90 | 7.38 | 100 | 0 | 0.0 |
02/05/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
26/04/2024 |
7.93
|
3,800 | 7.26 | 7.93 | 7.26 | 0 | 0 | 0 |