| 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 | -2.50% | 37,800 | 0 | 0 |
7.60
8
7.80
|
|
2 tháng
(2024-07-18) |
-0.50 | -6.02% | 73,300 | 0 | 0 |
7.50
8.40
7.80
|
|
3 tháng
(2024-06-18) |
0.10 | 1.30% | 197,900 | 10,500 | 0.1 |
7.50
8.60
7.80
|
|
6 tháng
(2024-03-20) |
0.20 | 2.63% | 487,936 | 10,500 | 0.1 |
7.30
8.60
7.80
|
|
12 tháng
(2023-09-22) |
0.40 | 5.41% | 1,719,181 | 9,200 | 0.1 |
6.50
8.60
7.80
|
|
24 tháng
(2022-09-27) |
0.48 | 6.53% | 5,133,019 | -222,440 | -1.0 |
4.21
9
7.80
|
|
36 tháng
(2021-10-04) |
0.68 | 9.59% | 12,570,287 | -136,682 | -1.1 |
4.21
19.04
7.80
|
|
60 tháng
(2019-10-14) |
1.48 | 23.33% | 15,779,084 | -39,982 | -0.9 |
4.21
19.04
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
7.30
|
2,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/04/2024 |
7.30
|
3,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/04/2024 |
7.50
|
3,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 15/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/04/2024 |
7.70
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/04/2024 |
7.70
|
5,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| 08/04/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/04/2024 |
7.70
|
3,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/04/2024 |
7.70
|
5,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/04/2024 |
7.70
|
3,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/03/2024 |
7.70
|
4,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/03/2024 |
7.80
|
12 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.80
|
8,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
12,924 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/03/2024 |
7.60
|
2,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/03/2024 |
7.60
|
6,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
2,921 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 18/03/2024 |
7.60
|
11,901 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
403 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2024 |
7.70
|
35,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
5,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/03/2024 |
7.90
|
13,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
7,535 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.80
|
1,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/03/2024 |
7.50
|
33,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
4,035 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
5,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
8
|
7,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.90
|
11,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
8
|
4,821 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
8
|
5,909 | 8 | 8 | 7.80 | 0 | 100 | -0.0 |
| 23/02/2024 |
8
|
10,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
7.90
|
8,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/02/2024 |
7.90
|
4,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
7.90
|
28,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/02/2024 |
7.90
|
3,109 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 07/02/2024 |
7.60
|
1,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
2,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.80
|
1,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/02/2024 |
7.80
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
1,515 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
4,000 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
3,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 29/01/2024 |
7.80
|
9,113 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
8
|
26,115 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
11,008 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 24/01/2024 |
7.40
|
4,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/01/2024 |
7.50
|
11,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/01/2024 |
7.40
|
8,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/01/2024 |
7.30
|
1,708 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.30
|
940 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/01/2024 |
7.30
|
2,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/01/2024 |
7.30
|
17,340 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/01/2024 |
7.30
|
5,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/01/2024 |
7.40
|
300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/01/2024 |
7.40
|
2,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/01/2024 |
7.30
|
12,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/01/2024 |
7.40
|
314 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/01/2024 |
7.40
|
6,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/01/2024 |
7.40
|
10,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/01/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/01/2024 |
7.40
|
2,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 02/01/2024 |
7.30
|
10,908 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2023 |
7.30
|
17,721 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/12/2023 |
7.20
|
17,390 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 27/12/2023 |
7.20
|
13,608 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.30
|
6,810 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/12/2023 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/12/2023 |
7.40
|
2,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 21/12/2023 |
7.40
|
21,842 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 20/12/2023 |
7.40
|
6,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 19/12/2023 |
7.40
|
4,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/12/2023 |
7.50
|
800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/12/2023 |
7.40
|
2,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/12/2023 |
7.30
|
2,342 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/12/2023 |
7.30
|
11,103 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 12/12/2023 |
7.40
|
1,598 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/12/2023 |
7.40
|
2,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/12/2023 |
7.40
|
4,181 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/12/2023 |
7.40
|
12,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 06/12/2023 |
7.40
|
20,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/12/2023 |
7.40
|
6,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/12/2023 |
7.50
|
13,042 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/12/2023 |
7.60
|
400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 30/11/2023 |
7.60
|
17,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/11/2023 |
7.60
|
30,400 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 28/11/2023 |
7.10
|
16,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 27/11/2023 |
7
|
12,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 24/11/2023 |
7
|
14,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |