| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.50 | -6.10% | 20,125 | 0 | 0 |
7.20
8.50
7.70
|
|
2 tháng
(2024-09-23) |
-0.70 | -8.33% | 55,396 | 0 | 0 |
7.20
9.40
7.70
|
|
3 tháng
(2024-08-23) |
-0.10 | -1.28% | 87,632 | 0 | 0 |
7
9.40
7.70
|
|
6 tháng
(2024-05-27) |
1.50 | 24.19% | 476,500 | 0 | 0 |
6
11.40
7.70
|
|
12 tháng
(2023-11-27) |
-0.20 | -2.53% | 753,037 | -100 | -0.0 |
5.80
11.40
7.70
|
|
24 tháng
(2022-12-02) |
2.50 | 48.08% | 1,660,937 | -100 | -0.0 |
5.20
18.20
7.70
|
|
36 tháng
(2021-12-07) |
2.90 | 60.42% | 1,661,337 | -100 | -0.0 |
2.90
18.20
7.70
|
|
60 tháng
(2019-12-18) |
0.10 | 1.32% | 1,665,447 | -100 | -0.0 |
2.90
18.20
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
11.40
|
5,401 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 01/07/2024 |
11.40
|
2,415 | 10 | 11.40 | 10 | 0 | 0 | 0 |
| 28/06/2024 |
10.70
|
46,410 | 9.50 | 10.70 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
31,401 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/06/2024 |
9.60
|
10,909 | 9.80 | 9.80 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
9.80
|
18,610 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
| 24/06/2024 |
8.80
|
11,630 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| 21/06/2024 |
8.10
|
34,057 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 20/06/2024 |
7.40
|
26,502 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 19/06/2024 |
7
|
3,300 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
6,405 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 17/06/2024 |
6.70
|
400 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 14/06/2024 |
6.20
|
8,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.30
|
4,114 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
2,123 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2024 |
7.20
|
4,002 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 10/06/2024 |
6.70
|
3,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 07/06/2024 |
6.60
|
7,416 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 06/06/2024 |
6.50
|
3,750 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2024 |
6.50
|
49,563 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
1,825 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/05/2024 |
6.20
|
702 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 30/05/2024 |
6.40
|
8,500 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
4,710 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6
|
550 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
2,610 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/05/2024 |
6.20
|
10,900 | 6.10 | 6.40 | 5.80 | 0 | 0 | 0 |
| 23/05/2024 |
6
|
900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
5.90
|
4,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
1,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
4,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.10
|
8,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 14/05/2024 |
6.10
|
12,700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 13/05/2024 |
6.10
|
2,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6
|
18,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
6.80
|
2,811 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 07/05/2024 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/05/2024 |
6.60
|
7,697 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.40
|
223 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 02/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/04/2024 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/04/2024 |
7.40
|
1,108 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7.20
|
311 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
1,960 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.90
|
5,300 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
4,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 16/04/2024 |
7.60
|
404 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/04/2024 |
7.60
|
3,601 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
109 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
7 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
1,303 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 04/04/2024 |
7.10
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
7 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
5,000 | 7.50 | 8.10 | 7.30 | 0 | 0 | 0 |
| 28/03/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/03/2024 |
7.80
|
4,400 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.30
|
1,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
2,600 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
600 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.80
|
400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/03/2024 |
7.80
|
1,000 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2024 |
7.50
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.50
|
800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/03/2024 |
7.50
|
400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
4,200 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 11/03/2024 |
7.80
|
6,100 | 7.20 | 8 | 6.70 | 0 | 0 | 0 |
| 08/03/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2024 |
8.10
|
213 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.80
|
240 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.10
|
4,600 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 01/03/2024 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 29/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.60
|
600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/02/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2024 |
7.20
|
458 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.90
|
1,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 21/02/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
253 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/02/2024 |
8.10
|
1,603 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
| 16/02/2024 |
8.10
|
303 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/02/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
3,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
7.90
|
1,800 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
602 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/02/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |