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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.50
|
12,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/09/2024 |
6.50
|
11,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/09/2024 |
6.60
|
11,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
16/09/2024 |
6.50
|
26,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/09/2024 |
6.50
|
23,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
12/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/09/2024 |
5.90
|
4,400 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
09/09/2024 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/09/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
05/09/2024 |
5.80
|
13,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
04/09/2024 |
5.50
|
1,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
30/08/2024 |
6
|
2,100 | 6 | 6 | 6 | 0 | 0 | 0 |
29/08/2024 |
6
|
3,700 | 6.40 | 6.70 | 5.90 | 0 | 0 | 0 |
28/08/2024 |
5.90
|
6,100 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
27/08/2024 |
7.60
|
190,000 | 5.80 | 7.70 | 5.80 | 0 | 0 | 0 |
26/08/2024 |
6.80
|
5,700 | 9 | 9 | 6.80 | 0 | 0 | 0 |
23/08/2024 |
8.50
|
300 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
22/08/2024 |
8.50
|
200 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
21/08/2024 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/08/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
14/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/08/2024 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
12/08/2024 |
8.40
|
1,000 | 8.90 | 8.90 | 7 | 100 | 0 | 0.0 |
09/08/2024 |
7.30
|
200 | 8.40 | 8.40 | 7.30 | 100 | 0 | 0.0 |
08/08/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/08/2024 |
10
|
200 | 10 | 10 | 10 | 100 | 0 | 0.0 |
06/08/2024 |
9
|
500 | 11.60 | 11.60 | 8.60 | 100 | 0 | 0.0 |
05/08/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 100 | 0 | 0.0 |
02/08/2024 |
8.80
|
600 | 8.90 | 8.90 | 8.70 | 100 | 0 | 0.0 |
01/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
31/07/2024 |
8.70
|
1,300 | 11.70 | 11.70 | 8.70 | 100 | 0 | 0.0 |
30/07/2024 |
9.10
|
31,800 | 12.10 | 12.10 | 9.10 | 30,000 | 0 | 0.3 |
29/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
26/07/2024 |
9.50
|
300 | 12.70 | 12.70 | 9.50 | 0 | 0 | 0 |
25/07/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
24/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
23/07/2024 |
7.70
|
300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
22/07/2024 |
7.40
|
200 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
19/07/2024 |
7.20
|
1,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
18/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/07/2024 |
6.70
|
400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
16/07/2024 |
6.80
|
700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
15/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/07/2024 |
6.30
|
14,100 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
11/07/2024 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
10/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
09/07/2024 |
8.40
|
200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
08/07/2024 |
9.70
|
16,100 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |
05/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/07/2024 |
8.50
|
2,500 | 10.50 | 10.50 | 8.40 | 0 | 0 | 0 |
03/07/2024 |
9.20
|
200 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
02/07/2024 |
8.60
|
3,300 | 11.60 | 11.60 | 8.60 | 0 | 0 | 0 |
01/07/2024 |
10
|
8,200 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
28/06/2024 |
10
|
500 | 11 | 11 | 10 | 0 | 0 | 0 |
27/06/2024 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
26/06/2024 |
8.30
|
2,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
25/06/2024 |
9.90
|
6,800 | 10.60 | 10.60 | 9 | 0 | 0 | 0 |
24/06/2024 |
10.60
|
87,200 | 12 | 12.30 | 9.10 | 0 | 0 | 0 |
21/06/2024 |
10.90
|
16,800 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 |
20/06/2024 |
9.60
|
135,900 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
19/06/2024 |
8.10
|
13,100 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 |
18/06/2024 |
9
|
14,100 | 8.50 | 9 | 7 | 0 | 0 | 0 |
17/06/2024 |
8.30
|
21,100 | 7.50 | 8.70 | 7.50 | 0 | 0 | 0 |
14/06/2024 |
7.60
|
39,200 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 |
13/06/2024 |
6.70
|
15,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
12/06/2024 |
6.50
|
36,400 | 7 | 7 | 5.60 | 0 | 0 | 0 |
11/06/2024 |
6.90
|
121,500 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
10/06/2024 |
6.90
|
44,800 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
07/06/2024 |
8.10
|
83,900 | 7.30 | 8.60 | 7.30 | 0 | 0 | 0 |
06/06/2024 |
7.50
|
199,800 | 6.50 | 7.50 | 6.50 | 0 | 0 | 0 |
05/06/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/06/2024 |
6.70
|
1,100 | 6 | 6.70 | 6 | 0 | 0 | 0 |
03/06/2024 |
6.80
|
3,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
31/05/2024 |
6.60
|
2,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/05/2024 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
29/05/2024 |
6.70
|
4,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/05/2024 |
6.70
|
6,200 | 5.90 | 6.70 | 5.90 | 0 | 100 | -0.0 |
27/05/2024 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/05/2024 |
7
|
2,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
21/05/2024 |
6.70
|
3,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/05/2024 |
6.90
|
3,800 | 6.50 | 6.90 | 6.30 | 0 | 200 | -0.0 |
17/05/2024 |
6.30
|
800 | 7 | 7 | 6.30 | 0 | 0 | 0 |
16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/05/2024 |
6.80
|
3,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
14/05/2024 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/05/2024 |
6.90
|
6,000 | 6 | 6.90 | 6 | 0 | 0 | 0 |
10/05/2024 |
6.20
|
46,900 | 5.70 | 7.30 | 5.50 | 0 | 0 | 0 |
09/05/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/05/2024 |
6.20
|
3,900 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
07/05/2024 |
6.20
|
300 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
06/05/2024 |
6.70
|
5,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
03/05/2024 |
6.40
|
5,100 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
02/05/2024 |
6.30
|
14,100 | 6.40 | 6.50 | 5.80 | 0 | 0 | 0 |
26/04/2024 |
6.40
|
2,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |