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) |
-0.10 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
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
|
400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
18/09/2024 |
7
|
3,500 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
17/09/2024 |
7.20
|
50,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
16/09/2024 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/09/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
12/09/2024 |
7.10
|
2,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
11/09/2024 |
7.10
|
700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
10/09/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/09/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/09/2024 |
7
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/09/2024 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 |
30/08/2024 |
7
|
3,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
29/08/2024 |
7.10
|
4,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
28/08/2024 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
27/08/2024 |
7
|
1,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/08/2024 |
7
|
5,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
23/08/2024 |
7.10
|
6,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
22/08/2024 |
7.20
|
2,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
21/08/2024 |
7.10
|
2,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
20/08/2024 |
7.30
|
14,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
19/08/2024 |
7.30
|
2,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
16/08/2024 |
7.20
|
12,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
15/08/2024 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/08/2024 |
7.20
|
200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
09/08/2024 |
7.10
|
40,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
08/08/2024 |
7.30
|
3,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
07/08/2024 |
7.10
|
17,300 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
06/08/2024 |
7.10
|
15,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
05/08/2024 |
6.90
|
16,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
02/08/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
01/08/2024 |
7.20
|
41,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
31/07/2024 |
7.50
|
20,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
30/07/2024 |
7.50
|
3,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
29/07/2024 |
7.50
|
29,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
26/07/2024 |
7.50
|
14,600 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
25/07/2024 |
7.20
|
8,100 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
24/07/2024 |
7
|
4,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
23/07/2024 |
7.20
|
10,600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
22/07/2024 |
7.30
|
12,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
19/07/2024 |
7.40
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
18/07/2024 |
7.30
|
14,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
17/07/2024 |
7.40
|
4,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
16/07/2024 |
7.60
|
6,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
15/07/2024 |
7.50
|
8,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
12/07/2024 |
7.60
|
1,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
11/07/2024 |
7.70
|
13,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
10/07/2024 |
7.60
|
4,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
09/07/2024 |
7.70
|
5,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
08/07/2024 |
7.40
|
4,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
05/07/2024 |
7.60
|
11,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
04/07/2024 |
7.50
|
11,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
03/07/2024 |
7.80
|
20,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
02/07/2024 |
7.40
|
37,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
01/07/2024 |
7.80
|
23,700 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
28/06/2024 |
7.80
|
21,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
25/06/2024 |
8.30
|
25,000 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
24/06/2024 |
8.50
|
97,300 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
21/06/2024 |
8.50
|
76,900 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
20/06/2024 |
8.10
|
106,600 | 7.70 | 8.60 | 7.60 | 0 | 0 | 0 |
19/06/2024 |
7.40
|
18,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/06/2024 |
7.70
|
20,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
17/06/2024 |
7.50
|
8,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
14/06/2024 |
7.50
|
51,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
13/06/2024 |
7.80
|
26,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
12/06/2024 |
7.90
|
49,000 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
11/06/2024 |
7.90
|
33,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
10/06/2024 |
8.20
|
169,800 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
07/06/2024 |
7.60
|
31,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
06/06/2024 |
7.60
|
89,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
05/06/2024 |
7.50
|
19,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
04/06/2024 |
7.40
|
30,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
03/06/2024 |
7.60
|
32,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
31/05/2024 |
7.30
|
10,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
30/05/2024 |
7.30
|
15,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
29/05/2024 |
7.50
|
29,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
28/05/2024 |
7.50
|
87,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
27/05/2024 |
7.40
|
37,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
24/05/2024 |
7.50
|
86,200 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
23/05/2024 |
7.60
|
26,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
22/05/2024 |
7.70
|
81,800 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
21/05/2024 |
7.10
|
8,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
20/05/2024 |
7.10
|
14,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
17/05/2024 |
7
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/05/2024 |
7.20
|
32,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
15/05/2024 |
7.10
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
14/05/2024 |
7.10
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/05/2024 |
7.10
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/05/2024 |
7.20
|
500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
09/05/2024 |
7
|
17,400 | 7 | 7 | 7 | 0 | 0 | 0 |
08/05/2024 |
7
|
15,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
07/05/2024 |
7.20
|
3,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
06/05/2024 |
7.10
|
10,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
03/05/2024 |
7.20
|
5,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
02/05/2024 |
7.10
|
28,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
26/04/2024 |
7.20
|
7,100 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |