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) |
0.30 | 3.61% | 10,200 | 0 | 0 |
8.30
9
8.60
|
2 tháng
(2024-07-22) |
-0.20 | -2.27% | 37,500 | 0 | 0 |
8
9
8.60
|
3 tháng
(2024-06-20) |
0 | 0% | 177,900 | 0 | 0 |
8
9
8.60
|
6 tháng
(2024-03-22) |
0.75 | 9.58% | 588,801 | 0 | 0 |
7.41
10
8.60
|
12 tháng
(2023-09-25) |
0.58 | 7.17% | 1,191,297 | 0 | 0 |
7.41
10
8.60
|
24 tháng
(2022-09-29) |
1.95 | 29.29% | 3,628,461 | -11,500 | -0.1 |
4.37
10.41
8.60
|
36 tháng
(2021-10-04) |
1.05 | 13.93% | 6,046,360 | -11,500 | -0.1 |
4.37
12.03
8.60
|
60 tháng
(2019-10-15) |
4.42 | 105.93% | 7,368,764 | 600 | -0.0 |
2.86
12.03
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.08
|
111,500 | 8.02 | 9.08 | 8.02 | 0 | 0 | 0 |
24/04/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
23/04/2024 |
7.94
|
400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
22/04/2024 |
7.76
|
2,500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
19/04/2024 |
7.85
|
1,000 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 |
17/04/2024 |
7.76
|
6,100 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
16/04/2024 |
7.76
|
11,001 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 |
15/04/2024 |
7.94
|
10,600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
12/04/2024 |
7.94
|
4,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
11/04/2024 |
7.94
|
2,400 | 7.94 | 8.11 | 7.94 | 0 | 0 | 0 |
10/04/2024 |
7.94
|
7,500 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
09/04/2024 |
7.85
|
2,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
08/04/2024 |
7.94
|
7,200 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
05/04/2024 |
7.85
|
5,412 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 |
04/04/2024 |
7.85
|
6,700 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 |
03/04/2024 |
7.76
|
3,800 | 7.67 | 7.76 | 7.50 | 0 | 0 | 0 |
02/04/2024 |
7.76
|
200 | 7.50 | 7.76 | 7.50 | 0 | 0 | 0 |
01/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/03/2024 |
7.41
|
800 | 7.94 | 7.94 | 7.41 | 0 | 0 | 0 |
26/03/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
25/03/2024 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
22/03/2024 |
7.85
|
2,200 | 7.67 | 7.85 | 7.58 | 0 | 0 | 0 |
21/03/2024 |
7.67
|
1,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
20/03/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
19/03/2024 |
7.67
|
1,000 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
18/03/2024 |
7.58
|
2,600 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
15/03/2024 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/03/2024 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
13/03/2024 |
7.94
|
1,000 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 |
12/03/2024 |
7.67
|
3,700 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 |
11/03/2024 |
7.58
|
2,200 | 7.67 | 7.76 | 7.58 | 0 | 0 | 0 |
08/03/2024 |
7.67
|
3,500 | 7.32 | 7.67 | 7.32 | 0 | 0 | 0 |
07/03/2024 |
7.67
|
900 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
06/03/2024 |
7.50
|
3,000 | 7.41 | 7.58 | 7.23 | 0 | 0 | 0 |
05/03/2024 |
7.58
|
1,400 | 7.50 | 7.58 | 7.32 | 0 | 0 | 0 |
04/03/2024 |
7.50
|
1,200 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 |
01/03/2024 |
7.58
|
512 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
29/02/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
28/02/2024 |
7.58
|
200 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
27/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/02/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/02/2024 |
7.50
|
4,400 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
22/02/2024 |
7.67
|
700 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
21/02/2024 |
7.50
|
1,200 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 |
20/02/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
19/02/2024 |
7.50
|
1,400 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
16/02/2024 |
7.58
|
1,100 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
15/02/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
07/02/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
06/02/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
05/02/2024 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
02/02/2024 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
01/02/2024 |
7.58
|
2,200 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
31/01/2024 |
7.58
|
3,900 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
30/01/2024 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
29/01/2024 |
7.58
|
1,700 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
26/01/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
25/01/2024 |
7.58
|
2,400 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
24/01/2024 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
23/01/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
22/01/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
19/01/2024 |
7.76
|
300 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
18/01/2024 |
7.76
|
900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
17/01/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
16/01/2024 |
7.76
|
2,700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
15/01/2024 |
7.85
|
1,700 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 |
12/01/2024 |
7.58
|
2,100 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
11/01/2024 |
7.67
|
1,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/01/2024 |
7.67
|
6,900 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 |
09/01/2024 |
7.76
|
500 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 |
08/01/2024 |
7.85
|
2,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
05/01/2024 |
7.85
|
1,900 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
04/01/2024 |
7.76
|
1,300 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 |
03/01/2024 |
7.85
|
3,800 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
02/01/2024 |
7.94
|
1,700 | 8.02 | 8.02 | 7.85 | 0 | 0 | 0 |
29/12/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
28/12/2023 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
27/12/2023 |
7.85
|
1,500 | 7.85 | 7.85 | 7.67 | 0 | 0 | 0 |
26/12/2023 |
7.58
|
1,300 | 7.76 | 7.85 | 7.58 | 0 | 0 | 0 |
25/12/2023 |
7.67
|
19,700 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
22/12/2023 |
7.67
|
4,600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/12/2023 |
7.67
|
4,600 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
20/12/2023 |
7.67
|
8,700 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 |
19/12/2023 |
7.50
|
10,400 | 7.50 | 7.76 | 7.41 | 0 | 0 | 0 |
18/12/2023 |
7.50
|
900 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
15/12/2023 |
7.58
|
700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
14/12/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
13/12/2023 |
7.58
|
2,600 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
12/12/2023 |
7.58
|
7,400 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/12/2023 |
7.67
|
3,320 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
08/12/2023 |
7.67
|
10,300 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
07/12/2023 |
7.85
|
900 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
06/12/2023 |
7.85
|
5,500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
05/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
04/12/2023 |
7.85
|
3,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
01/12/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
30/11/2023 |
7.67
|
400 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
29/11/2023 |
7.94
|
2,700 | 7.67 | 7.94 | 7.67 | 0 | 0 | 0 |