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) |
-0.80 | -10.67% | 53,800 | 0 | 0 |
6.50
7.60
6.70
|
2 tháng
(2024-07-22) |
-1.60 | -19.28% | 135,100 | 0 | 0 |
6.50
8.40
6.70
|
3 tháng
(2024-06-21) |
-2.20 | -24.72% | 234,300 | 0 | 0 |
6.50
9.10
6.70
|
6 tháng
(2024-03-25) |
-3.60 | -34.95% | 1,020,000 | 0 | 0 |
6.50
11.80
6.70
|
12 tháng
(2023-09-25) |
-8.60 | -56.21% | 4,314,400 | 0 | 0 |
6.50
16.50
6.70
|
24 tháng
(2022-09-30) |
-0.40 | -5.63% | 15,057,514 | 0 | 0 |
4.40
24
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.64% | 47,731,624 | 0 | 0 |
4.40
24
6.70
|
60 tháng
(2020-03-17) |
1.80 | 36.73% | 67,660,279 | 0 | 0 |
4.40
24
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/09/2024 |
6.50
|
1,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/09/2024 |
6.60
|
200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
16/09/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/09/2024 |
6.50
|
3,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
12/09/2024 |
6.60
|
4,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
11/09/2024 |
6.60
|
5,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
10/09/2024 |
6.80
|
900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
09/09/2024 |
7
|
4,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
06/09/2024 |
7.10
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
05/09/2024 |
7.20
|
600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
04/09/2024 |
7
|
200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
30/08/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/08/2024 |
6.80
|
2,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
28/08/2024 |
6.70
|
400 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
27/08/2024 |
6.90
|
5,600 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
26/08/2024 |
7.40
|
2,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/08/2024 |
7.60
|
4,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
22/08/2024 |
7.50
|
7,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/08/2024 |
7.50
|
5,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
20/08/2024 |
7.50
|
3,300 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
19/08/2024 |
7.50
|
6,400 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
16/08/2024 |
7.20
|
11,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
15/08/2024 |
6.50
|
34,900 | 7.60 | 7.60 | 6.30 | 0 | 0 | 0 |
14/08/2024 |
7.60
|
1,300 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
13/08/2024 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/08/2024 |
7.90
|
600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
09/08/2024 |
7.60
|
1,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
08/08/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/08/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
06/08/2024 |
7.90
|
1,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
05/08/2024 |
7.70
|
5,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
02/08/2024 |
7.90
|
1,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
01/08/2024 |
7.90
|
2,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
31/07/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
30/07/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/07/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/07/2024 |
7.80
|
7,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/07/2024 |
8.20
|
1,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
23/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/07/2024 |
8.30
|
1,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
19/07/2024 |
7.80
|
24,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
18/07/2024 |
8.70
|
2,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
17/07/2024 |
8.30
|
4,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
16/07/2024 |
8.60
|
8,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
15/07/2024 |
8.50
|
1,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
12/07/2024 |
8.50
|
3,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
11/07/2024 |
8.50
|
4,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
10/07/2024 |
8.40
|
5,000 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
09/07/2024 |
8.70
|
2,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
08/07/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/07/2024 |
8.70
|
2,300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
04/07/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/07/2024 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
02/07/2024 |
8.30
|
300 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
01/07/2024 |
8.30
|
1,600 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
28/06/2024 |
8.30
|
8,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
27/06/2024 |
8.90
|
2,100 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
26/06/2024 |
9.10
|
5,300 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
25/06/2024 |
8.90
|
6,500 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
24/06/2024 |
8.90
|
8,600 | 8.70 | 9.20 | 8.50 | 0 | 0 | 0 |
21/06/2024 |
8.90
|
6,300 | 8.70 | 9.20 | 8.50 | 0 | 0 | 0 |
20/06/2024 |
9.30
|
17,700 | 8.70 | 9.70 | 8.50 | 0 | 0 | 0 |
19/06/2024 |
9.10
|
1,200 | 9.80 | 9.80 | 8.60 | 0 | 0 | 0 |
18/06/2024 |
9.30
|
6,900 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
17/06/2024 |
9.40
|
2,300 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
14/06/2024 |
10
|
8,300 | 9.30 | 10 | 9.20 | 0 | 0 | 0 |
13/06/2024 |
10
|
7,000 | 10.10 | 10.20 | 9.50 | 0 | 0 | 0 |
12/06/2024 |
11.10
|
34,900 | 10.30 | 11.80 | 8.90 | 0 | 0 | 0 |
11/06/2024 |
10.20
|
21,200 | 11.60 | 11.60 | 9.70 | 0 | 0 | 0 |
10/06/2024 |
11.80
|
82,800 | 11.70 | 11.80 | 10.30 | 0 | 0 | 0 |
07/06/2024 |
10.30
|
94,400 | 10 | 10.30 | 10 | 0 | 0 | 0 |
06/06/2024 |
9.30
|
63,100 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
05/06/2024 |
8.20
|
18,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
04/06/2024 |
8
|
10,200 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
03/06/2024 |
8.20
|
3,600 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
31/05/2024 |
8
|
28,100 | 8 | 8 | 7.70 | 0 | 0 | 0 |
30/05/2024 |
8
|
200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
29/05/2024 |
7.70
|
17,100 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
28/05/2024 |
7.80
|
1,800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
27/05/2024 |
7.90
|
2,900 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
24/05/2024 |
7.80
|
3,300 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
23/05/2024 |
8
|
12,700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
22/05/2024 |
8.20
|
4,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
21/05/2024 |
8.30
|
37,800 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
20/05/2024 |
7.80
|
2,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
17/05/2024 |
8
|
7,500 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
16/05/2024 |
8
|
9,800 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
15/05/2024 |
8.10
|
11,700 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
14/05/2024 |
8.30
|
3,900 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
13/05/2024 |
8.40
|
9,400 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
10/05/2024 |
8.30
|
30,000 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
09/05/2024 |
7.90
|
14,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
08/05/2024 |
7.80
|
7,400 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
07/05/2024 |
8.20
|
23,300 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
06/05/2024 |
8.20
|
5,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
03/05/2024 |
8.40
|
1,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
02/05/2024 |
8.10
|
3,600 | 7.90 | 8.40 | 7.70 | 0 | 0 | 0 |
26/04/2024 |
8.60
|
500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |