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) |
0.10 | 1.33% | 729,400 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,511,900 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-20) |
0.30 | 4.11% | 2,574,000 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-22) |
0.66 | 9.44% | 6,156,300 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,426,000 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-29) |
0.18 | 2.42% | 23,560,521 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-04) |
-0.62 | -7.56% | 23,859,672 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-15) |
-0.15 | -1.91% | 24,247,570 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.75
|
21,100 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 |
24/04/2024 |
6.66
|
122,800 | 6.66 | 7.04 | 6.56 | 0 | 0 | 0 |
23/04/2024 |
6.75
|
58,300 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
22/04/2024 |
6.75
|
140,300 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 |
19/04/2024 |
6.94
|
66,000 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 |
17/04/2024 |
7.04
|
71,400 | 7.04 | 7.42 | 7.04 | 0 | 0 | 0 |
16/04/2024 |
6.94
|
151,000 | 7.33 | 7.33 | 6.85 | 0 | 1,500 | -0.0 |
15/04/2024 |
7.23
|
155,300 | 8.09 | 8.09 | 7.04 | 0 | 0 | 0 |
12/04/2024 |
7.99
|
212,100 | 8.85 | 8.85 | 7.80 | 0 | 0 | 0 |
11/04/2024 |
8.09
|
386,900 | 7.23 | 8.09 | 7.23 | 0 | 0 | 0 |
10/04/2024 |
7.23
|
146,600 | 6.85 | 7.23 | 6.85 | 0 | 0 | 0 |
09/04/2024 |
6.85
|
65,900 | 6.85 | 6.94 | 6.47 | 0 | 0 | 0 |
08/04/2024 |
6.85
|
86,800 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
05/04/2024 |
6.85
|
11,900 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
04/04/2024 |
6.94
|
12,100 | 7.04 | 7.13 | 6.85 | 0 | 0 | 0 |
03/04/2024 |
7.04
|
47,500 | 7.04 | 7.13 | 6.85 | 1,500 | 0 | 0.0 |
02/04/2024 |
7.04
|
27,800 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
01/04/2024 |
6.94
|
79,200 | 6.94 | 7.04 | 6.75 | 0 | 0 | 0 |
29/03/2024 |
6.94
|
15,900 | 6.85 | 6.94 | 6.75 | 0 | 0 | 0 |
28/03/2024 |
7.04
|
25,300 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
27/03/2024 |
6.85
|
15,400 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
26/03/2024 |
7.04
|
11,300 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
25/03/2024 |
7.04
|
12,100 | 6.94 | 7.13 | 6.85 | 0 | 0 | 0 |
22/03/2024 |
6.94
|
43,500 | 6.94 | 7.13 | 6.85 | 0 | 0 | 0 |
21/03/2024 |
6.94
|
31,000 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
20/03/2024 |
6.94
|
22,100 | 6.85 | 6.94 | 6.75 | 0 | 0 | 0 |
19/03/2024 |
6.85
|
32,700 | 6.75 | 6.85 | 6.66 | 0 | 0 | 0 |
18/03/2024 |
6.75
|
36,300 | 6.94 | 7.04 | 6.66 | 0 | 0 | 0 |
15/03/2024 |
6.94
|
8,000 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 |
14/03/2024 |
6.94
|
37,000 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
13/03/2024 |
6.94
|
78,500 | 6.85 | 6.94 | 6.75 | 0 | 0 | 0 |
12/03/2024 |
6.85
|
54,700 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 |
11/03/2024 |
7.13
|
30,400 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
08/03/2024 |
7.13
|
17,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
07/03/2024 |
7.04
|
37,200 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 |
06/03/2024 |
6.94
|
54,900 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
05/03/2024 |
7.04
|
31,700 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
04/03/2024 |
7.13
|
108,100 | 7.13 | 7.33 | 6.94 | 0 | 0 | 0 |
01/03/2024 |
7.13
|
38,700 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
29/02/2024 |
7.23
|
38,600 | 7.13 | 7.42 | 6.94 | 0 | 0 | 0 |
28/02/2024 |
7.13
|
56,100 | 7.13 | 7.42 | 6.94 | 0 | 0 | 0 |
27/02/2024 |
7.13
|
61,500 | 6.94 | 7.23 | 6.94 | 0 | 0 | 0 |
26/02/2024 |
6.94
|
41,000 | 6.94 | 7.04 | 6.75 | 0 | 0 | 0 |
23/02/2024 |
6.94
|
94,500 | 6.85 | 7.33 | 6.85 | 0 | 0 | 0 |
22/02/2024 |
6.85
|
128,600 | 6.85 | 7.04 | 6.75 | 0 | 0 | 0 |
21/02/2024 |
6.85
|
42,500 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
20/02/2024 |
6.85
|
72,300 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 |
19/02/2024 |
6.75
|
111,400 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 |
16/02/2024 |
6.94
|
19,200 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
15/02/2024 |
6.85
|
19,500 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
07/02/2024 |
6.85
|
38,900 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 |
06/02/2024 |
6.75
|
89,600 | 6.85 | 7.52 | 6.75 | 0 | 0 | 0 |
05/02/2024 |
6.85
|
17,600 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
02/02/2024 |
6.94
|
176,300 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 |
01/02/2024 |
7.13
|
18,800 | 6.75 | 7.13 | 6.85 | 0 | 0 | 0 |
31/01/2024 |
6.75
|
58,800 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 |
30/01/2024 |
7.04
|
48,300 | 7.04 | 7.23 | 6.94 | 0 | 0 | 0 |
29/01/2024 |
7.04
|
46,200 | 7.33 | 7.33 | 6.94 | 0 | 0 | 0 |
26/01/2024 |
7.33
|
8,400 | 7.33 | 7.33 | 6.94 | 0 | 0 | 0 |
25/01/2024 |
7.33
|
38,000 | 7.33 | 7.52 | 7.04 | 0 | 0 | 0 |
24/01/2024 |
7.33
|
43,800 | 7.13 | 7.52 | 6.94 | 0 | 0 | 0 |
23/01/2024 |
7.13
|
50,300 | 7.42 | 7.42 | 7.04 | 0 | 0 | 0 |
22/01/2024 |
7.42
|
53,900 | 7.61 | 7.61 | 6.94 | 0 | 0 | 0 |
19/01/2024 |
7.61
|
70,800 | 7.80 | 7.99 | 7.33 | 0 | 0 | 0 |
18/01/2024 |
7.80
|
73,400 | 7.71 | 8.47 | 7.61 | 0 | 0 | 0 |
17/01/2024 |
7.71
|
261,300 | 6.85 | 7.71 | 6.85 | 0 | 0 | 0 |
16/01/2024 |
6.85
|
16,400 | 6.85 | 6.94 | 6.75 | 0 | 0 | 0 |
15/01/2024 |
6.85
|
5,700 | 6.85 | 7.13 | 6.85 | 0 | 0 | 0 |
12/01/2024 |
6.85
|
33,900 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 |
11/01/2024 |
6.94
|
28,900 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 |
10/01/2024 |
7.04
|
8,000 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
09/01/2024 |
7.13
|
24,800 | 7.33 | 7.42 | 7.13 | 0 | 0 | 0 |
08/01/2024 |
7.33
|
21,900 | 7.04 | 7.42 | 6.94 | 0 | 0 | 0 |
05/01/2024 |
7.04
|
14,300 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 |
04/01/2024 |
7.13
|
49,800 | 6.85 | 7.13 | 6.85 | 0 | 0 | 0 |
03/01/2024 |
6.85
|
43,500 | 6.94 | 7.04 | 6.75 | 0 | 0 | 0 |
02/01/2024 |
6.94
|
18,700 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 |
29/12/2023 |
6.94
|
41,700 | 6.94 | 7.13 | 6.75 | 0 | 0 | 0 |
28/12/2023 |
6.94
|
36,700 | 6.56 | 7.23 | 6.56 | 0 | 0 | 0 |
27/12/2023 |
6.56
|
139,500 | 6.56 | 7.13 | 6.47 | 0 | 0 | 0 |
26/12/2023 |
6.56
|
21,600 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 |
25/12/2023 |
6.66
|
82,800 | 6.66 | 6.85 | 6.66 | 0 | 0 | 0 |
22/12/2023 |
6.66
|
30,100 | 6.75 | 6.94 | 6.66 | 0 | 0 | 0 |
21/12/2023 |
6.75
|
3,000 | 6.85 | 6.94 | 6.66 | 0 | 0 | 0 |
20/12/2023 |
6.85
|
98,900 | 6.94 | 6.94 | 6.66 | 0 | 0 | 0 |
19/12/2023 |
6.94
|
13,900 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
18/12/2023 |
6.94
|
54,500 | 6.94 | 7.13 | 6.85 | 0 | 0 | 0 |
15/12/2023 |
6.94
|
9,800 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 |
14/12/2023 |
6.85
|
26,800 | 6.94 | 7.13 | 6.75 | 0 | 0 | 0 |
13/12/2023 |
6.94
|
56,500 | 6.75 | 7.52 | 6.85 | 0 | 0 | 0 |
12/12/2023 |
6.75
|
17,300 | 6.94 | 7.23 | 6.75 | 0 | 0 | 0 |
11/12/2023 |
6.94
|
25,800 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 |
08/12/2023 |
7.13
|
103,800 | 7.23 | 7.23 | 6.94 | 0 | 0 | 0 |
07/12/2023 |
7.23
|
25,000 | 7.13 | 7.42 | 7.04 | 0 | 0 | 0 |
06/12/2023 |
7.13
|
26,200 | 7.13 | 7.42 | 7.13 | 0 | 0 | 0 |
05/12/2023 |
7.13
|
199,100 | 7.23 | 7.61 | 7.13 | 0 | 0 | 0 |
04/12/2023 |
7.23
|
111,000 | 7.42 | 7.61 | 7.23 | 0 | 0 | 0 |
01/12/2023 |
7.42
|
52,200 | 7.33 | 7.61 | 7.23 | 0 | 0 | 0 |
30/11/2023 |
7.33
|
37,800 | 7.52 | 7.71 | 7.23 | 0 | 0 | 0 |
29/11/2023 |
7.52
|
221,800 | 7.61 | 7.80 | 7.13 | 0 | 0 | 0 |