Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2023 |
8
|
1,200 | 7.80 | 8 | 7.84 | 0 | 0 | 0 |
28/06/2023 |
7.80
|
1,800 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
27/06/2023 |
7.85
|
5,700 | 7.70 | 7.85 | 7.78 | 0 | 0 | 0 |
26/06/2023 |
7.70
|
2,400 | 8.15 | 8.15 | 7.70 | 0 | 0 | 0 |
23/06/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
22/06/2023 |
8.15
|
1,900 | 7.80 | 8.15 | 8.15 | 0 | 0 | 0 |
21/06/2023 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/06/2023 |
7.80
|
500 | 7.70 | 7.80 | 7.75 | 0 | 300 | -0.0 |
19/06/2023 |
7.70
|
8,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
16/06/2023 |
7.80
|
7,000 | 7.70 | 8.21 | 7.70 | 0 | 0 | 0 |
15/06/2023 |
7.70
|
10,300 | 7.70 | 7.72 | 7.70 | 400 | 0 | 0.0 |
14/06/2023 |
7.70
|
12,000 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |
13/06/2023 |
7.88
|
5,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
12/06/2023 |
7.80
|
4,700 | 7.85 | 7.85 | 7.67 | 100 | 0 | 0.0 |
09/06/2023 |
7.85
|
2,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
08/06/2023 |
7.90
|
50,000 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
07/06/2023 |
8.10
|
10,400 | 8.10 | 8.10 | 7.55 | 0 | 2,900 | -0.0 |
06/06/2023 |
8.10
|
25,800 | 8 | 8.19 | 7.99 | 0 | 0 | 0 |
05/06/2023 |
8
|
9,100 | 8.02 | 8.03 | 8 | 0 | 0 | 0 |
02/06/2023 |
8.02
|
17,100 | 7.99 | 8.08 | 7.97 | 0 | 0 | 0 |
01/06/2023 |
7.99
|
4,500 | 8.09 | 8.09 | 7.54 | 0 | 0 | 0 |
31/05/2023 |
8.09
|
1,900 | 8.20 | 8.20 | 8.09 | 0 | 0 | 0 |
30/05/2023 |
8.20
|
9,700 | 7.72 | 8.20 | 7.18 | 0 | 0 | 0 |
29/05/2023 |
7.72
|
22,600 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
26/05/2023 |
8.30
|
2,300 | 7.80 | 8.30 | 8 | 0 | 0 | 0 |
25/05/2023 |
7.80
|
3,000 | 8.20 | 8.20 | 7.64 | 0 | 500 | -0.0 |
24/05/2023 |
8.20
|
3,000 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
23/05/2023 |
8.76
|
1,700 | 8.23 | 8.80 | 8.75 | 0 | 0 | 0 |
22/05/2023 |
8.23
|
7,900 | 8.84 | 9.40 | 8.23 | 0 | 0 | 0 |
19/05/2023 |
8.84
|
19,900 | 9.50 | 10.15 | 8.84 | 0 | 0 | 0 |
18/05/2023 |
9.50
|
1,100 | 9.04 | 9.50 | 9.49 | 0 | 0 | 0 |
17/05/2023 |
9.04
|
5,500 | 8.45 | 9.04 | 8.01 | 300 | 0 | 0.0 |
16/05/2023 |
8.45
|
21,200 | 7.90 | 8.45 | 7.52 | 0 | 0 | 0 |
15/05/2023 |
7.90
|
3,800 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
12/05/2023 |
8.07
|
15,200 | 7.55 | 8.07 | 7.55 | 0 | 0 | 0 |
11/05/2023 |
7.55
|
5,300 | 7.06 | 7.55 | 7.15 | 0 | 0 | 0 |
10/05/2023 |
7.06
|
26,200 | 6.60 | 7.06 | 6.61 | 0 | 0 | 0 |
09/05/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
08/05/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/05/2023 |
6.60
|
300 | 6.51 | 6.60 | 6.60 | 0 | 0 | 0 |
04/05/2023 |
6.51
|
100 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
28/04/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/04/2023 |
6.80
|
700 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
26/04/2023 |
6.85
|
1,800 | 6.90 | 6.90 | 6.43 | 0 | 700 | -0.0 |
25/04/2023 |
6.90
|
3,100 | 7.12 | 7.12 | 6.65 | 0 | 0 | -0.0 |
24/04/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | -0.0 |
21/04/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | -0.0 |
20/04/2023 |
7.12
|
100 | 6.90 | 7.12 | 7.12 | 0 | 0 | 0 |
19/04/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
18/04/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
17/04/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
14/04/2023 |
6.90
|
5,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
13/04/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
12/04/2023 |
6.90
|
7,800 | 6.90 | 6.90 | 6.90 | 0 | 2,800 | -0.0 |
11/04/2023 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/04/2023 |
6.90
|
20,000 | 7.39 | 7.39 | 6.88 | 0 | 0 | 0 |
07/04/2023 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
06/04/2023 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
05/04/2023 |
7.39
|
6,300 | 6.91 | 7.39 | 7 | 0 | 0 | 0 |
04/04/2023 |
6.91
|
2,800 | 7 | 7.01 | 6.56 | 0 | 0 | 0 |
03/04/2023 |
7
|
900 | 6.55 | 7 | 7 | 0 | 0 | 0 |
31/03/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
30/03/2023 |
6.55
|
300 | 6.99 | 7.47 | 6.55 | 0 | 0 | 0 |
29/03/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
28/03/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
27/03/2023 |
6.99
|
400 | 7 | 7 | 6.98 | 0 | 0 | 0 |
24/03/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/03/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
22/03/2023 |
7
|
3,400 | 6.91 | 7 | 7 | 0 | 0 | 0 |
21/03/2023 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | -0.0 |
20/03/2023 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0.0 |
17/03/2023 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0.0 |
16/03/2023 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0.0 |
15/03/2023 |
6.91
|
3,800 | 6.92 | 6.93 | 6.50 | 0 | 0 | 0.0 |
14/03/2023 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0.0 |
13/03/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0.0 |
10/03/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0.0 |
09/03/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0.0 |
08/03/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0.0 |
07/03/2023 |
6.92
|
3,100 | 6.92 | 7 | 6.92 | 2,800 | 0 | 0.0 |
06/03/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | -0.0 |
03/03/2023 |
6.92
|
100 | 6.90 | 6.92 | 6.92 | 0 | 0 | -0.0 |
02/03/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
01/03/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | -0.0 |
28/02/2023 |
6.90
|
700 | 7.39 | 7.39 | 6.88 | 0 | 0 | -0.0 |
27/02/2023 |
7.39
|
700 | 7.94 | 7.94 | 7.39 | 0 | 0 | -0.0 |
24/02/2023 |
7.94
|
100 | 7.72 | 7.94 | 7.94 | 0 | 0 | -0.0 |
23/02/2023 |
7.72
|
7,200 | 7.23 | 7.72 | 6.73 | 0 | 0 | -0.0 |
22/02/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | -0.0 |
21/02/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | -0.0 |
20/02/2023 |
7.23
|
1,400 | 7.23 | 7.23 | 7.22 | 0 | 0 | -0.0 |
17/02/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | -0.0 |
16/02/2023 |
7.23
|
500 | 7.22 | 7.25 | 6.80 | 0 | 0 | -0.0 |
15/02/2023 |
7.22
|
200 | 7.05 | 7.22 | 6.60 | 0 | 0 | -0.0 |
14/02/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |
13/02/2023 |
7.05
|
5,400 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |
10/02/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |
09/02/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |
08/02/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |
07/02/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | -0.0 |