Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -2.99% | 407,919 | 0 | 0 |
6.50
6.70
6.50
|
2 tháng
(2024-09-23) |
-0.70 | -9.72% | 1,057,869 | 0 | 0 |
6.50
7.20
6.50
|
3 tháng
(2024-08-23) |
-1.10 | -14.47% | 1,588,646 | 0 | 0 |
6.50
7.60
6.50
|
6 tháng
(2024-05-27) |
-0.40 | -5.80% | 8,657,864 | 0 | 0 |
6.50
9.40
6.50
|
12 tháng
(2023-11-27) |
-2.90 | -30.85% | 14,561,566 | 0 | 0 |
6.50
9.50
6.50
|
24 tháng
(2022-12-02) |
-7.56 | -53.77% | 46,341,897 | 0 | 0 |
6.50
14.93
6.50
|
36 tháng
(2021-12-07) |
-8.18 | -55.72% | 62,957,985 | -4,900 | -0.1 |
6.50
19.91
6.50
|
60 tháng
(2019-12-18) |
-6.92 | -51.56% | 67,222,974 | 1,300 | 0.0 |
6.50
25.17
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2024 |
7.30
|
49,101 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
30/01/2024 |
7.30
|
33,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
29/01/2024 |
7.40
|
66,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
26/01/2024 |
7.60
|
62,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
25/01/2024 |
7.40
|
3,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
24/01/2024 |
7.40
|
62,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/01/2024 |
7.40
|
31,203 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
22/01/2024 |
7.40
|
32,202 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
19/01/2024 |
7.40
|
23,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
18/01/2024 |
7.40
|
284,007 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
17/01/2024 |
7.50
|
84,306 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
16/01/2024 |
7.70
|
64,702 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
15/01/2024 |
7.70
|
107,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
12/01/2024 |
7.90
|
50,380 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
11/01/2024 |
7.80
|
239,909 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
10/01/2024 |
8.10
|
457,679 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
09/01/2024 |
8.90
|
63,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
08/01/2024 |
8.80
|
12,930 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
05/01/2024 |
8.80
|
31,771 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
04/01/2024 |
8.90
|
35,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
03/01/2024 |
8.90
|
25,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
02/01/2024 |
8.90
|
33,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
29/12/2023 |
8.80
|
27,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
28/12/2023 |
8.90
|
21,301 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
27/12/2023 |
8.90
|
25,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
26/12/2023 |
8.90
|
47,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
25/12/2023 |
8.90
|
20,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
22/12/2023 |
8.90
|
10,206 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
21/12/2023 |
8.90
|
8,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/12/2023 |
8.80
|
24,959 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
19/12/2023 |
8.90
|
33,317 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
18/12/2023 |
9.10
|
5,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
15/12/2023 |
9.10
|
12,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
14/12/2023 |
9.30
|
105,634 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
13/12/2023 |
9.20
|
38,403 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
12/12/2023 |
9.20
|
129,411 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
11/12/2023 |
9.30
|
32,865 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
08/12/2023 |
9.30
|
68,400 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
07/12/2023 |
9.20
|
57,914 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
06/12/2023 |
9.50
|
82,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
05/12/2023 |
9.30
|
37,533 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
04/12/2023 |
9.20
|
44,053 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
01/12/2023 |
9.30
|
30,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
30/11/2023 |
9.20
|
29,524 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
29/11/2023 |
9.40
|
44,900 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
28/11/2023 |
9.30
|
46,247 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
27/11/2023 |
9.40
|
17,313 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
24/11/2023 |
9.40
|
82,237 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
23/11/2023 |
9.50
|
54,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
22/11/2023 |
9.60
|
36,409 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
21/11/2023 |
9.70
|
69,604 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
20/11/2023 |
9.60
|
13,700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/11/2023 |
9.60
|
124,670 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/11/2023 |
9.90
|
38,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
15/11/2023 |
9.80
|
58,114 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
14/11/2023 |
9.90
|
85,485 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
13/11/2023 |
9.80
|
57,017 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
10/11/2023 |
9.80
|
155,101 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
09/11/2023 |
10.20
|
163,104 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
08/11/2023 |
10.40
|
94,309 | 10 | 10.40 | 10 | 0 | 0 | 0 |
07/11/2023 |
10.10
|
89,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
06/11/2023 |
10.30
|
109,340 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
03/11/2023 |
10.20
|
91,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
02/11/2023 |
10.40
|
320,000 | 10.20 | 10.50 | 9.80 | 0 | 0 | 0 |
01/11/2023 |
10.20
|
116,900 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
31/10/2023 |
10.20
|
135,000 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
30/10/2023 |
10.40
|
20,900 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
27/10/2023 |
10.40
|
125,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
26/10/2023 |
10.10
|
194,000 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
25/10/2023 |
10.60
|
43,300 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
24/10/2023 |
10.70
|
63,300 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
23/10/2023 |
10.30
|
20,000 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
20/10/2023 |
10.60
|
118,000 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
19/10/2023 |
10.60
|
132,900 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
18/10/2023 |
10.90
|
79,400 | 11 | 11 | 10.50 | 0 | 0 | 0 |
17/10/2023 |
11
|
55,800 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
16/10/2023 |
10.90
|
77,800 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
13/10/2023 |
10.90
|
58,200 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
12/10/2023 |
11
|
113,600 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
11/10/2023 |
10.90
|
46,200 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
10/10/2023 |
10.80
|
91,200 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
09/10/2023 |
10.80
|
24,200 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
06/10/2023 |
10.80
|
56,400 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
05/10/2023 |
10.70
|
183,300 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
04/10/2023 |
10.80
|
50,800 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
03/10/2023 |
10.70
|
165,200 | 11.20 | 11.90 | 10.70 | 0 | 0 | 0 |
02/10/2023 |
11.20
|
114,900 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
29/09/2023 |
10.90
|
28,500 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
28/09/2023 |
11
|
92,200 | 10.50 | 11.30 | 10.80 | 0 | 0 | 0 |
27/09/2023 |
10.50
|
78,300 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
26/09/2023 |
10.80
|
97,700 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
25/09/2023 |
10.70
|
72,700 | 11 | 11.30 | 9.70 | 0 | 0 | 0 |
22/09/2023 |
11
|
111,600 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
21/09/2023 |
11.30
|
80,400 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
20/09/2023 |
11.30
|
83,300 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
19/09/2023 |
11.20
|
106,100 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
18/09/2023 |
11.10
|
63,500 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
15/09/2023 |
11.10
|
93,600 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
14/09/2023 |
11.10
|
271,500 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
13/09/2023 |
11.40
|
95,500 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |