Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 2.82% | 727,900 | 0 | 0 |
6.90
7.70
7.70
|
2 tháng
(2024-07-22) |
-2.60 | -26.26% | 2,872,700 | 0 | 0 |
6.70
10.70
7.70
|
3 tháng
(2024-06-20) |
-2.10 | -22.34% | 3,222,200 | 0 | 0 |
6.70
10.70
7.70
|
6 tháng
(2024-03-22) |
-0.60 | -7.59% | 5,349,488 | 0 | 0 |
6.70
10.70
7.70
|
12 tháng
(2023-09-25) |
1.20 | 19.67% | 9,740,515 | 0 | 0 |
5.90
10.70
7.70
|
24 tháng
(2022-11-08) |
-1.10 | -13.10% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
36 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
60 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
8.70
|
10,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/04/2024 |
8.80
|
96,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
23/04/2024 |
8.80
|
55,655 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
22/04/2024 |
8
|
286,500 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
19/04/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/04/2024 |
8.50
|
20,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
16/04/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/04/2024 |
8.60
|
51,701 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
12/04/2024 |
8.70
|
303,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
11/04/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/04/2024 |
8.80
|
110,640 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
09/04/2024 |
8.70
|
42,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
08/04/2024 |
8.50
|
28,320 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
05/04/2024 |
8.70
|
1,201 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
04/04/2024 |
8.50
|
10,100 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
03/04/2024 |
8.80
|
9,901 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
02/04/2024 |
8.70
|
55,544 | 9 | 9 | 8.70 | 0 | 0 | 0 |
01/04/2024 |
9.10
|
181,805 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
29/03/2024 |
8.10
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
28/03/2024 |
8.50
|
30,748 | 8 | 9 | 8 | 0 | 0 | 0 |
27/03/2024 |
8.10
|
24,601 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
26/03/2024 |
7.90
|
13,104 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
25/03/2024 |
8.80
|
90,854 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
22/03/2024 |
7.90
|
117,139 | 7.30 | 7.90 | 7.10 | 0 | 0 | 0 |
21/03/2024 |
7
|
12,801 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
20/03/2024 |
7
|
12,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
19/03/2024 |
6.70
|
31,449 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
18/03/2024 |
6.80
|
55,440 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
15/03/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/03/2024 |
6.50
|
4,805 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
13/03/2024 |
6.50
|
3,942 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
12/03/2024 |
6.30
|
301 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
11/03/2024 |
6.50
|
1,805 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/03/2024 |
6.40
|
2,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
07/03/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/03/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/03/2024 |
6.40
|
1,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/03/2024 |
6.30
|
7,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
01/03/2024 |
6.30
|
5,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
29/02/2024 |
6.40
|
7,800 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
28/02/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
27/02/2024 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
26/02/2024 |
6.20
|
3,700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/02/2024 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
22/02/2024 |
6.20
|
8,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/02/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/02/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/02/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/02/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/02/2024 |
6.20
|
3,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/02/2024 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/02/2024 |
6.10
|
1,728 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/02/2024 |
6.30
|
300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
02/02/2024 |
6.30
|
101 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/02/2024 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/01/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/01/2024 |
6.20
|
4,440 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
29/01/2024 |
6.10
|
3,110 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/01/2024 |
6.20
|
2,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
25/01/2024 |
6.40
|
302,101 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
24/01/2024 |
6.10
|
6,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
23/01/2024 |
6.20
|
1,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
22/01/2024 |
6.50
|
1,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
19/01/2024 |
6.50
|
149 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/01/2024 |
6.30
|
4,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
17/01/2024 |
6.20
|
2,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
16/01/2024 |
6.10
|
600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
15/01/2024 |
6.30
|
15,300 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
12/01/2024 |
6.30
|
1,901 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
11/01/2024 |
6.30
|
102 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/01/2024 |
6.20
|
5,900 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
09/01/2024 |
6.70
|
702 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
08/01/2024 |
6.50
|
15,002 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
05/01/2024 |
6.60
|
2,000 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
04/01/2024 |
6.30
|
2,919 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
03/01/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/01/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
29/12/2023 |
6.50
|
6,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
28/12/2023 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/12/2023 |
7
|
122 | 7 | 7 | 7 | 0 | 0 | 0 |
26/12/2023 |
6.50
|
22,610 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
25/12/2023 |
7
|
1,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
22/12/2023 |
6.90
|
508,710 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
21/12/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/12/2023 |
7
|
1,415 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
19/12/2023 |
7
|
15 | 7 | 7 | 7 | 0 | 0 | 0 |
18/12/2023 |
7
|
289,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
15/12/2023 |
6.50
|
4,500 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
14/12/2023 |
6.60
|
6,203 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
13/12/2023 |
6.90
|
6,321 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
12/12/2023 |
7.30
|
4,042 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/12/2023 |
7
|
12,000 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
08/12/2023 |
6.90
|
6,253 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
07/12/2023 |
6.90
|
4,706 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
06/12/2023 |
7.20
|
2,518 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
05/12/2023 |
6.80
|
4,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
04/12/2023 |
6.50
|
7,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
01/12/2023 |
6.30
|
1,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
30/11/2023 |
6.90
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/11/2023 |
7.20
|
4,446 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |