Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.40 | -5% | 603,300 | 0 | 0 |
7.10
8.10
7.60
|
2 tháng
(2025-05-05) |
0.70 | 10.14% | 763,300 | 10,000 | 0.1 |
6.90
8.10
7.60
|
3 tháng
(2025-04-08) |
0.90 | 13.43% | 1,082,600 | 10,000 | 0.1 |
6
8.10
7.60
|
6 tháng
(2025-01-06) |
-0.20 | -2.56% | 4,026,908 | 11,500 | 0.1 |
6
9.10
7.60
|
12 tháng
(2024-07-09) |
-2.60 | -25.49% | 7,931,581 | 30,771 | 0.2 |
6
10.20
7.60
|
24 tháng
(2023-07-17) |
-0.90 | -10.59% | 13,216,077 | 72,671 | 0.7 |
6
13.20
7.60
|
36 tháng
(2022-07-20) |
-7.89 | -50.92% | 14,094,338 | 71,971 | 0.7 |
6
15.49
7.60
|
60 tháng
(2020-07-30) |
-0.66 | -7.98% | 15,514,482 | 127,069 | 1.3 |
6
22.27
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/04/2024 |
8
|
4,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
15/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/04/2024 |
7.50
|
4,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
09/04/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
08/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
03/04/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 400 | 0 | 0.0 |
02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/04/2024 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
29/03/2024 |
7.80
|
1,200 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
28/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/03/2024 |
7.80
|
700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
25/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
20/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/03/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
18/03/2024 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/03/2024 |
7.80
|
31 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/03/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 200 | 0 | 0.0 |
11/03/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/03/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/03/2024 |
7.60
|
6 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/03/2024 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
05/03/2024 |
7.50
|
113 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/03/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/02/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/02/2024 |
7.50
|
4,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
27/02/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/02/2024 |
7
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/02/2024 |
7.10
|
18,000 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
22/02/2024 |
7.10
|
5,200 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
21/02/2024 |
6.90
|
113 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/02/2024 |
6.90
|
200 | 8.80 | 8.80 | 6.90 | 0 | 0 | 0 |
19/02/2024 |
7.90
|
400 | 7 | 7.90 | 7 | 0 | 0 | 0 |
16/02/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/02/2024 |
7.90
|
1,500 | 8.90 | 8.90 | 7.90 | 600 | 0 | 0.0 |
07/02/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
06/02/2024 |
8.20
|
900 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
05/02/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/02/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
01/02/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
31/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/01/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/01/2024 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/01/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/01/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/01/2024 |
7.50
|
0 | 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
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/01/2024 |
7.50
|
19,000 | 7.50 | 7.50 | 7.50 | 14,000 | 0 | 0.1 |
10/01/2024 |
8
|
400 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
09/01/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/01/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/01/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
04/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/01/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/01/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/12/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
28/12/2023 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 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
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/12/2023 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/12/2023 |
7.50
|
200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
15/12/2023 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/12/2023 |
7.50
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/12/2023 |
7.30
|
7,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
12/12/2023 |
7.40
|
6,800 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
11/12/2023 |
7.60
|
2,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/12/2023 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/12/2023 |
7.60
|
10,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/12/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/12/2023 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/11/2023 |
7.50
|
5,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/11/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/11/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/11/2023 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/11/2023 |
7.50
|
2,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/11/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |