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) |
-1.10 | -12.50% | 27,900 | 0 | 0 |
7.50
9.50
7.70
|
2 tháng
(2024-07-22) |
-3.10 | -28.70% | 47,300 | 0 | 0 |
7.50
10.80
7.70
|
3 tháng
(2024-06-20) |
-1 | -11.49% | 279,400 | 0 | 0 |
7.50
12.80
7.70
|
6 tháng
(2024-03-22) |
-0.70 | -8.33% | 476,800 | 0 | 0 |
7.10
12.80
7.70
|
12 tháng
(2023-09-25) |
0.30 | 4.05% | 656,300 | 0 | 0 |
6.10
12.80
7.70
|
24 tháng
(2022-09-29) |
-3.30 | -30% | 1,249,422 | 0 | 0 |
5.70
12.80
7.70
|
36 tháng
(2021-10-04) |
-21.70 | -73.81% | 6,209,728 | 0 | 0 |
5.70
37.80
7.70
|
60 tháng
(2019-10-15) |
3.70 | 92.50% | 9,099,855 | 1,000 | 0.0 |
2.60
37.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2023 |
7.40
|
3,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
22/09/2023 |
7.60
|
6,400 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
21/09/2023 |
7.90
|
24,700 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
20/09/2023 |
7.50
|
4,800 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
19/09/2023 |
7.40
|
1,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
18/09/2023 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/09/2023 |
7.60
|
300 | 7.30 | 7.60 | 7.50 | 0 | 0 | 0 |
14/09/2023 |
7.30
|
4,800 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
13/09/2023 |
7.20
|
2,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/09/2023 |
7.20
|
7,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/09/2023 |
7.20
|
5,900 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
08/09/2023 |
7.70
|
22,900 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
07/09/2023 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/09/2023 |
7.60
|
1,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
05/09/2023 |
7.40
|
2,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
31/08/2023 |
7.40
|
2,100 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
30/08/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/08/2023 |
7.20
|
600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
28/08/2023 |
7.30
|
1,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
25/08/2023 |
7.10
|
1,800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/08/2023 |
7.10
|
900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
23/08/2023 |
7.50
|
500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
22/08/2023 |
7.70
|
6,200 | 7 | 7.80 | 7 | 0 | 0 | 0 |
21/08/2023 |
7
|
2,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/08/2023 |
7.10
|
2,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
17/08/2023 |
7.40
|
8,200 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
16/08/2023 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/08/2023 |
7.30
|
30,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
14/08/2023 |
7.30
|
14,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/08/2023 |
7.20
|
11,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/08/2023 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/08/2023 |
7.20
|
2,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
08/08/2023 |
7.30
|
8,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
07/08/2023 |
7
|
15,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/08/2023 |
7.10
|
6,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
03/08/2023 |
7
|
2,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
02/08/2023 |
7
|
1,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
01/08/2023 |
7
|
8,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
31/07/2023 |
7.10
|
12,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/07/2023 |
7.20
|
3,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
27/07/2023 |
7.20
|
800 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
26/07/2023 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/07/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/07/2023 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/07/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/07/2023 |
7.90
|
200 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 |
19/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/07/2023 |
7.30
|
1,700 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
14/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/07/2023 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
11/07/2023 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
10/07/2023 |
7.30
|
2,400 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
07/07/2023 |
7.20
|
400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
06/07/2023 |
7.40
|
1,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
05/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/07/2023 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
03/07/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/06/2023 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
29/06/2023 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/06/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/06/2023 |
7.30
|
309 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
23/06/2023 |
7.20
|
0 | 7.30 | 7.20 | 7.20 | 0 | 0 | 0 |
22/06/2023 |
7.30
|
202 | 8 | 8 | 7 | 0 | 0 | 0 |
21/06/2023 |
8
|
310 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
20/06/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/06/2023 |
8.10
|
2,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
16/06/2023 |
8
|
800 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
15/06/2023 |
7.90
|
4,200 | 7.80 | 8.40 | 7.90 | 0 | 0 | 0 |
14/06/2023 |
7.80
|
10,100 | 6.80 | 7.80 | 7.20 | 0 | 0 | 0 |
13/06/2023 |
6.80
|
2,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
12/06/2023 |
7.20
|
500 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
09/06/2023 |
7.10
|
2,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
08/06/2023 |
7.30
|
2,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
07/06/2023 |
7.70
|
2,002 | 7.10 | 7.70 | 7.30 | 0 | 0 | 0 |
06/06/2023 |
7.10
|
1,500 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
05/06/2023 |
7.50
|
2,000 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
02/06/2023 |
7.20
|
2,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
01/06/2023 |
7
|
1,445 | 7 | 7 | 6.90 | 0 | 0 | 0 |
31/05/2023 |
7
|
4,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
30/05/2023 |
6.80
|
10,801 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/05/2023 |
6.80
|
0 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
26/05/2023 |
6.70
|
300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
25/05/2023 |
6.80
|
4,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
24/05/2023 |
6.90
|
1,700 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
23/05/2023 |
6.70
|
1,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
22/05/2023 |
6.70
|
200 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
19/05/2023 |
6.60
|
1,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/05/2023 |
6.60
|
2,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
17/05/2023 |
6.50
|
2,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
16/05/2023 |
7
|
1,100 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
15/05/2023 |
6.70
|
2,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
12/05/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/05/2023 |
6.90
|
0 | 7.20 | 6.90 | 6.90 | 0 | 0 | 0 |
10/05/2023 |
7.20
|
600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
09/05/2023 |
6.80
|
1,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
08/05/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/05/2023 |
6.70
|
0 | 7 | 6.70 | 6.70 | 0 | 0 | 0 |