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 | -3.85% | 14,800 | 0 | 0 |
7
8.20
7.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.06% | 34,000 | 700 | 0.0 |
7
8.20
7.50
|
3 tháng
(2024-06-21) |
-0.50 | -6.25% | 348,100 | 700 | 0.0 |
7
8.90
7.50
|
6 tháng
(2024-03-25) |
-0.50 | -6.25% | 384,900 | 200 | 0.0 |
7
8.90
7.50
|
12 tháng
(2023-09-25) |
-2.20 | -22.68% | 843,954 | 700 | 0.0 |
7
9.90
7.50
|
24 tháng
(2022-09-30) |
-5.20 | -40.94% | 1,424,088 | 600 | 0.0 |
7
12.70
7.50
|
36 tháng
(2021-10-05) |
-1.30 | -14.74% | 9,666,109 | 6,300 | 0.1 |
7
23.80
7.50
|
60 tháng
(2019-10-16) |
3.42 | 83.68% | 11,558,510 | 9,410 | 0.1 |
4.08
23.80
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/09/2024 |
7.50
|
1,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
17/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/09/2024 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/09/2024 |
7.50
|
1,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
8.20
|
1,100 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
05/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/09/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/08/2024 |
7.70
|
300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
28/08/2024 |
7
|
7,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
27/08/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/08/2024 |
7.50
|
1,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
23/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/08/2024 |
7.90
|
1,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
20/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/08/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
16/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/08/2024 |
7.70
|
300 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
12/08/2024 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
09/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/08/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/08/2024 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/08/2024 |
7.60
|
3,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
02/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
31/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/07/2024 |
7.70
|
5,100 | 8.10 | 8.10 | 7.70 | 700 | 0 | 0.0 |
29/07/2024 |
7.90
|
1,500 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
26/07/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
23/07/2024 |
7.70
|
1,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
22/07/2024 |
7.90
|
2,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
19/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/07/2024 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
17/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
15/07/2024 |
8.70
|
300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
12/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/07/2024 |
8.90
|
4,100 | 9 | 9 | 8.10 | 0 | 100 | -0.0 |
10/07/2024 |
8.90
|
1,200 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 |
09/07/2024 |
8.90
|
400 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
08/07/2024 |
8.90
|
218,600 | 8 | 8.90 | 8 | 0 | 0 | 0 |
05/07/2024 |
8.10
|
17,700 | 7.80 | 8.10 | 7.70 | 100 | 0 | 0.0 |
04/07/2024 |
8.10
|
16,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/06/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/06/2024 |
8.90
|
10,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/06/2024 |
8.90
|
11,600 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
25/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/06/2024 |
8.40
|
25,900 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
21/06/2024 |
8
|
6,400 | 8 | 8 | 8 | 0 | 0 | 0 |
20/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
19/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
18/06/2024 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
17/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
14/06/2024 |
8
|
2,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
13/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/06/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/06/2024 |
7.90
|
900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
07/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
06/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/06/2024 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
04/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/06/2024 |
8
|
500 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
31/05/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/05/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/05/2024 |
7.90
|
3,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
23/05/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/05/2024 |
8.10
|
1,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
21/05/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/05/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 400 | -0.0 |
16/05/2024 |
8.20
|
1,200 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
15/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/05/2024 |
8.30
|
200 | 7.50 | 8.30 | 7.50 | 0 | 0 | 0 |
10/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/05/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
03/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 100 | -0.0 |
02/05/2024 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |