| 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 | -1.41% | 1,128,700 | 0 | 0 |
7
7.10
7
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 2,403,400 | 0 | 0 |
7
7.10
7
|
|
3 tháng
(2024-06-20) |
0 | 0% | 3,661,000 | 0 | 0 |
6.90
7.20
7
|
|
6 tháng
(2024-03-22) |
-0.10 | -1.41% | 8,502,900 | -8 | -0.0 |
6.90
7.70
7
|
|
12 tháng
(2023-09-25) |
-0.10 | -1.35% | 20,278,200 | 1,892 | 0.0 |
6.60
7.70
7
|
|
24 tháng
(2022-09-29) |
-1.25 | -15.12% | 33,740,696 | -31,592 | -0.2 |
5.66
8.25
7
|
|
36 tháng
(2021-10-04) |
-2.12 | -23.26% | 87,296,800 | -27,708 | 0.0 |
5.66
13.61
7
|
|
60 tháng
(2019-10-15) |
0.84 | 13.71% | 190,454,412 | -12,408 | 0.3 |
4.78
17.83
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7
|
64,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/04/2024 |
7
|
49,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/04/2024 |
7
|
37,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/04/2024 |
7
|
37,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/04/2024 |
7
|
37,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 17/04/2024 |
7
|
35,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
7
|
50,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
36,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 12/04/2024 |
7.10
|
37,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/04/2024 |
7.10
|
33,100 | 7.10 | 7.10 | 6.90 | 0 | 43 | -0.0 |
| 10/04/2024 |
7
|
27,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
26,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/04/2024 |
7.10
|
29,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 05/04/2024 |
7.10
|
47,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/04/2024 |
7.10
|
37,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/04/2024 |
7.10
|
36,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 02/04/2024 |
7.10
|
42,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2024 |
7.10
|
35,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/03/2024 |
7.10
|
62,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.20
|
36,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/03/2024 |
7.20
|
58,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7.10
|
129,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7
|
34,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/03/2024 |
7.10
|
57,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/03/2024 |
7.10
|
53,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7.10
|
54,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/03/2024 |
7.10
|
61,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/03/2024 |
7.10
|
36,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/03/2024 |
7.20
|
46,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
46,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/03/2024 |
7.20
|
55,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/03/2024 |
7.20
|
46,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2024 |
7.20
|
53,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/03/2024 |
7.30
|
47,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.40
|
52,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
71,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/03/2024 |
7.30
|
68,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/03/2024 |
7.30
|
56,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/03/2024 |
7.20
|
94,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/02/2024 |
7.20
|
62,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 28/02/2024 |
7.20
|
40,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/02/2024 |
7.10
|
48,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/02/2024 |
7.10
|
85,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
60,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
77,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/02/2024 |
7.10
|
52,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/02/2024 |
7.10
|
74,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/02/2024 |
7.10
|
110,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/02/2024 |
7.10
|
50,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
40,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
53,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
49,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 05/02/2024 |
7.20
|
104,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
7.20
|
67,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 01/02/2024 |
7.20
|
71,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 31/01/2024 |
7.20
|
45,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 30/01/2024 |
7.50
|
64,200 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 29/01/2024 |
7.10
|
51,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/01/2024 |
7.10
|
71,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/01/2024 |
7.10
|
63,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/01/2024 |
7
|
64,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/01/2024 |
7
|
71,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/01/2024 |
7.10
|
95,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/01/2024 |
7.10
|
136,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/01/2024 |
7.10
|
113,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 17/01/2024 |
7.10
|
126,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 16/01/2024 |
7.10
|
51,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 15/01/2024 |
7.20
|
68,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/01/2024 |
7.10
|
138,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/01/2024 |
7.20
|
89,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 10/01/2024 |
7.10
|
77,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/01/2024 |
7.20
|
69,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/01/2024 |
7.20
|
80,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/01/2024 |
7.20
|
62,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/01/2024 |
7.30
|
130,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/01/2024 |
7.30
|
75,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 02/01/2024 |
7.30
|
109,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/12/2023 |
7.40
|
57,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/12/2023 |
7.40
|
108,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/12/2023 |
7.40
|
208,400 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.10
|
185,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/12/2023 |
7.20
|
447,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 22/12/2023 |
6.60
|
37,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/12/2023 |
6.60
|
82,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 20/12/2023 |
6.60
|
93,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/12/2023 |
6.60
|
62,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/12/2023 |
6.60
|
29,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 15/12/2023 |
6.70
|
57,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/12/2023 |
6.70
|
51,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/12/2023 |
6.70
|
86,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/12/2023 |
6.70
|
138,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2023 |
6.70
|
80,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/12/2023 |
6.80
|
60,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/12/2023 |
6.80
|
79,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/12/2023 |
6.70
|
90,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/12/2023 |
6.70
|
85,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/12/2023 |
6.70
|
110,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/12/2023 |
6.70
|
97,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/11/2023 |
6.70
|
92,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 29/11/2023 |
6.60
|
89,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |