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) |
23/11/2023 |
7
|
6,943 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
22/11/2023 |
6.80
|
2,700 | 6.80 | 7 | 6.80 | 0 | 1,000 | -0.0 |
21/11/2023 |
6.80
|
7,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
20/11/2023 |
7
|
2,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
17/11/2023 |
7
|
1,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/11/2023 |
7.20
|
148 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/11/2023 |
7.10
|
27,701 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
14/11/2023 |
6.80
|
900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
13/11/2023 |
6.90
|
6,800 | 6.80 | 7 | 6.70 | 0 | 200 | -0.0 |
10/11/2023 |
7
|
7,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
09/11/2023 |
6.90
|
4,641 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
08/11/2023 |
6.90
|
52,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
07/11/2023 |
6.70
|
25,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
06/11/2023 |
6.70
|
5,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
03/11/2023 |
6.80
|
11,400 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
02/11/2023 |
6.50
|
28,200 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
01/11/2023 |
6.70
|
2,600 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
31/10/2023 |
6.60
|
700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
30/10/2023 |
6.70
|
3,300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
27/10/2023 |
6.90
|
2,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/10/2023 |
6.90
|
9,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/10/2023 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 |
24/10/2023 |
7
|
14,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
23/10/2023 |
7
|
12,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
20/10/2023 |
7.10
|
10,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
19/10/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/10/2023 |
7.10
|
19,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
17/10/2023 |
7.20
|
38,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
16/10/2023 |
7.10
|
9,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
13/10/2023 |
7.20
|
2,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/10/2023 |
7.20
|
12,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/10/2023 |
7.20
|
23,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
10/10/2023 |
7.30
|
15,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
09/10/2023 |
7.30
|
40,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
06/10/2023 |
7.30
|
28,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
05/10/2023 |
7.20
|
62,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
04/10/2023 |
7.20
|
15,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
03/10/2023 |
7.10
|
10,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
02/10/2023 |
7.40
|
3,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
29/09/2023 |
7.20
|
4,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/09/2023 |
7.20
|
7,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
27/09/2023 |
7.20
|
5,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
26/09/2023 |
7.30
|
9,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
25/09/2023 |
7.30
|
16,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
22/09/2023 |
7.40
|
32,200 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
21/09/2023 |
7.60
|
21,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
20/09/2023 |
7.50
|
8,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
19/09/2023 |
7.60
|
7,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
18/09/2023 |
7.40
|
4,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
15/09/2023 |
7.60
|
2,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
14/09/2023 |
7.50
|
30,700 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
13/09/2023 |
7.60
|
20,400 | 7.50 | 7.90 | 7.30 | 0 | 100 | -0.0 |
12/09/2023 |
7.50
|
15,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
11/09/2023 |
7.90
|
4,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
08/09/2023 |
8
|
60,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
07/09/2023 |
8
|
26,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
06/09/2023 |
7.90
|
74,200 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
05/09/2023 |
8.40
|
60,000 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 |
31/08/2023 |
8.40
|
32,100 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
30/08/2023 |
8.10
|
96,100 | 8.90 | 9.10 | 8.10 | 0 | 0 | 0 |
29/08/2023 |
8.90
|
16,000 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
28/08/2023 |
9
|
169,500 | 8.20 | 9 | 8.20 | 0 | 13,000 | -0.1 |
25/08/2023 |
8.20
|
700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
24/08/2023 |
8.20
|
20,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
23/08/2023 |
8
|
2,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
22/08/2023 |
8.10
|
8,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
21/08/2023 |
8.10
|
30,200 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
18/08/2023 |
8.20
|
25,300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
17/08/2023 |
8.50
|
74,300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
16/08/2023 |
8.50
|
37,700 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
15/08/2023 |
8
|
64,600 | 7.80 | 8.20 | 7.90 | 0 | 0 | 0 |
14/08/2023 |
7.80
|
56,300 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
11/08/2023 |
7.80
|
17,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
10/08/2023 |
7.80
|
50,900 | 8 | 8 | 7.70 | 0 | 0 | 0 |
09/08/2023 |
8
|
73,300 | 8 | 8 | 7.80 | 0 | 18,000 | -0.1 |
08/08/2023 |
8
|
58,100 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
07/08/2023 |
8.10
|
34,800 | 8.30 | 8.30 | 7.80 | 0 | 13,100 | -0.1 |
04/08/2023 |
8.30
|
22,400 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
03/08/2023 |
7.90
|
67,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
02/08/2023 |
7.90
|
21,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
01/08/2023 |
8
|
4,200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
31/07/2023 |
8.10
|
3,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
28/07/2023 |
8.10
|
24,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
27/07/2023 |
8.10
|
7,400 | 8.20 | 8.20 | 7.90 | 200 | 0 | 0.0 |
26/07/2023 |
8.20
|
13,900 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
25/07/2023 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/07/2023 |
8.10
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
21/07/2023 |
8
|
4,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
20/07/2023 |
7.90
|
3,200 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
19/07/2023 |
7.90
|
3,000 | 7.90 | 7.90 | 7.80 | 30 | 0 | 0.0 |
18/07/2023 |
7.90
|
4,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
17/07/2023 |
7.90
|
3,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
14/07/2023 |
7.90
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
13/07/2023 |
8
|
8,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
12/07/2023 |
8.10
|
5,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
11/07/2023 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/07/2023 |
8.10
|
12,800 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
07/07/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/07/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/07/2023 |
8
|
4,952 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |