Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 1.61% | 134,418 | 0 | 0 |
5.90
8
6.30
|
2 tháng
(2024-09-23) |
-0.70 | -10% | 407,885 | 0 | 0 |
5.60
8
6.30
|
3 tháng
(2024-08-26) |
0.20 | 3.28% | 412,390 | 0 | 0 |
5.60
8
6.30
|
6 tháng
(2024-05-27) |
-0.92 | -12.73% | 467,555 | -4,900 | -0.0 |
5.60
8.50
6.30
|
12 tháng
(2023-11-28) |
-2.32 | -26.96% | 524,933 | -5,100 | -0.0 |
5.60
8.91
6.30
|
24 tháng
(2022-12-05) |
-1.90 | -23.12% | 1,024,272 | -14,000 | -0.1 |
5.60
9.74
6.30
|
36 tháng
(2021-12-08) |
-2.73 | -30.24% | 1,641,477 | -24,700 | -0.2 |
5.60
9.74
6.30
|
60 tháng
(2019-12-19) |
-5.43 | -46.31% | 2,192,225 | -27,100 | -0.2 |
5.60
13.38
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
31/01/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
30/01/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
29/01/2024 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/01/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
25/01/2024 |
7.12
|
1,900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
24/01/2024 |
6.94
|
500 | 7.50 | 7.50 | 6.94 | 0 | 0 | 0 |
23/01/2024 |
7.50
|
200 | 8.34 | 8.34 | 7.50 | 0 | 0 | 0 |
22/01/2024 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
19/01/2024 |
6.37
|
17,000 | 7.12 | 7.12 | 6.37 | 0 | 0 | 0 |
18/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/01/2024 |
7.50
|
21 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/01/2024 |
7.50
|
11 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/01/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
03/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
02/01/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
29/12/2023 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
28/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/12/2023 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
21/12/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
20/12/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
19/12/2023 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
18/12/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
15/12/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
14/12/2023 |
7.41
|
300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
13/12/2023 |
7.41
|
300 | 8.62 | 8.62 | 7.22 | 0 | 0 | 0 |
12/12/2023 |
7.41
|
300 | 8.34 | 8.34 | 7.41 | 0 | 0 | 0 |
11/12/2023 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
08/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/12/2023 |
7.50
|
200 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
06/12/2023 |
8.44
|
3 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
05/12/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
04/12/2023 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
01/12/2023 |
7.59
|
1,000 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
30/11/2023 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/11/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
28/11/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
27/11/2023 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
24/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
23/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
22/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
21/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 100 | -0.0 |
20/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
17/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
16/11/2023 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
15/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
14/11/2023 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
13/11/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/11/2023 |
7.12
|
200 | 7.87 | 7.87 | 7.12 | 0 | 0 | 0 |
09/11/2023 |
7.22
|
6,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/11/2023 |
7.22
|
4,100 | 7.69 | 7.69 | 7.22 | 0 | 0 | 0 |
07/11/2023 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/11/2023 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/11/2023 |
7.03
|
11,200 | 7.31 | 7.31 | 6.94 | 0 | 0 | 0 |
31/10/2023 |
7.31
|
2,200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
30/10/2023 |
7.31
|
1,100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
27/10/2023 |
7.31
|
700 | 7.22 | 7.31 | 7.31 | 0 | 0 | 0 |
26/10/2023 |
7.22
|
6,000 | 7.50 | 7.50 | 7.22 | 0 | 4,000 | -0.0 |
25/10/2023 |
7.50
|
1,900 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
20/10/2023 |
7.69
|
2,700 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
18/10/2023 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
17/10/2023 |
7.69
|
800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/10/2023 |
7.69
|
400 | 7.22 | 7.69 | 7.69 | 0 | 0 | 0 |
11/10/2023 |
7.22
|
200 | 7.97 | 8.16 | 7.22 | 0 | 0 | 0 |
09/10/2023 |
7.97
|
300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
06/10/2023 |
7.97
|
200 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
05/10/2023 |
8.06
|
600 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
03/10/2023 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
02/10/2023 |
8.16
|
200 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 |
29/09/2023 |
7.97
|
2,700 | 7.78 | 7.97 | 7.50 | 0 | 0 | 0 |
28/09/2023 |
7.78
|
2,200 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
27/09/2023 |
7.97
|
2,900 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
26/09/2023 |
7.97
|
400 | 7.78 | 8.06 | 7.87 | 0 | 0 | 0 |
25/09/2023 |
7.78
|
800 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
22/09/2023 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
21/09/2023 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
20/09/2023 |
7.97
|
2,300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
19/09/2023 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
18/09/2023 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
15/09/2023 |
7.97
|
1,300 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
14/09/2023 |
8.06
|
200 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
13/09/2023 |
8.16
|
200 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 |
08/09/2023 |
7.78
|
1,000 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 |
06/09/2023 |
7.78
|
100 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
05/09/2023 |
7.97
|
900 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
31/08/2023 |
7.97
|
200 | 7.78 | 7.97 | 7.97 | 0 | 0 | 0 |
30/08/2023 |
7.78
|
100 | 7.69 | 7.78 | 7.78 | 0 | 0 | 0 |
25/08/2023 |
7.69
|
900 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
24/08/2023 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
23/08/2023 |
7.97
|
1,400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |