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) |
0.30 | 6% | 65,200 | 0 | 0 |
4.90
5.40
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 133,600 | 0 | 0 |
4.90
5.70
5.30
|
3 tháng
(2024-06-24) |
-0.70 | -11.67% | 389,200 | 0 | 0 |
4.90
6
5.30
|
6 tháng
(2024-03-25) |
0 | 0% | 1,542,700 | -44 | -0.0 |
4.90
6.10
5.30
|
12 tháng
(2023-09-26) |
-1.30 | -19.70% | 2,522,000 | -44 | -0.0 |
4.90
6.80
5.30
|
24 tháng
(2022-10-03) |
-7.50 | -58.59% | 4,841,795 | -8,471 | -0.0 |
4.90
13.40
5.30
|
36 tháng
(2021-10-06) |
-14.30 | -72.96% | 22,128,788 | -9,303 | 0.4 |
4.90
28.20
5.30
|
60 tháng
(2019-10-17) |
-21 | -79.85% | 25,232,146 | -388,765 | -5.5 |
4.90
44
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.60
|
1,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
07/07/2023 |
7.70
|
40,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
06/07/2023 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/07/2023 |
7.50
|
3,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
04/07/2023 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/07/2023 |
7.80
|
33,700 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
30/06/2023 |
7.30
|
800 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
29/06/2023 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/06/2023 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/06/2023 |
7.70
|
9,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
26/06/2023 |
7.50
|
3,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
23/06/2023 |
7.50
|
402 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
22/06/2023 |
8.10
|
100 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
21/06/2023 |
7.80
|
4,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
20/06/2023 |
7.80
|
8,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
19/06/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
16/06/2023 |
7.80
|
3,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
15/06/2023 |
7.80
|
1,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
14/06/2023 |
8.10
|
1,900 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
13/06/2023 |
8.10
|
51,900 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
12/06/2023 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
09/06/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/06/2023 |
8.10
|
3,710 | 8 | 8.10 | 7.90 | 0 | 10 | -0 |
07/06/2023 |
8
|
1,955 | 7.80 | 8 | 7.80 | 0 | 55 | -0.0 |
06/06/2023 |
7.80
|
3,620 | 8 | 8 | 7.80 | 0 | 0 | 0 |
05/06/2023 |
8
|
700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
02/06/2023 |
7.80
|
4,500 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
01/06/2023 |
8.10
|
7,920 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
31/05/2023 |
8.40
|
2,900 | 7.90 | 8.50 | 8 | 0 | 0 | 0 |
30/05/2023 |
7.90
|
2,000 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
29/05/2023 |
7.90
|
10,535 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
26/05/2023 |
7.80
|
400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
25/05/2023 |
7.50
|
2,100 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
24/05/2023 |
7.80
|
7,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
23/05/2023 |
7.60
|
13,321 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
22/05/2023 |
8.30
|
351 | 7.90 | 8.30 | 8.10 | 0 | 0 | 0 |
19/05/2023 |
7.90
|
3,300 | 8 | 8 | 7.50 | 0 | 0 | 0 |
18/05/2023 |
8
|
11,417 | 8.40 | 8.40 | 7.80 | 0 | 200 | -0.0 |
17/05/2023 |
8.40
|
300 | 8.20 | 8.60 | 8.40 | 0 | 0 | 0 |
16/05/2023 |
8.20
|
3,500 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
15/05/2023 |
8.60
|
6,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
12/05/2023 |
8.80
|
1,100 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
11/05/2023 |
8.90
|
4,000 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 |
10/05/2023 |
8.30
|
1,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
09/05/2023 |
8.80
|
7,400 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
08/05/2023 |
8.30
|
4,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/05/2023 |
8.30
|
2,600 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
04/05/2023 |
8.90
|
900 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
28/04/2023 |
9.70
|
6,800 | 9.30 | 10 | 8.60 | 0 | 0 | 0 |
27/04/2023 |
9.30
|
6,800 | 8.50 | 9.50 | 8.90 | 0 | 0 | 0 |
26/04/2023 |
8.50
|
600 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
25/04/2023 |
8.40
|
1,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
24/04/2023 |
8.60
|
3,703 | 9 | 9.70 | 8.60 | 0 | 0 | 0 |
21/04/2023 |
9
|
10,315 | 9.10 | 10.20 | 9 | 0 | 0 | 0 |
20/04/2023 |
9.10
|
22,200 | 9.80 | 10.50 | 8.90 | 0 | 0 | 0 |
19/04/2023 |
9.80
|
700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
18/04/2023 |
9.80
|
26,500 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
17/04/2023 |
10.80
|
12,200 | 10.50 | 11.30 | 9.50 | 0 | 0 | 0 |
14/04/2023 |
10.50
|
8,100 | 10 | 11 | 9.80 | 0 | 0 | 0 |
13/04/2023 |
10
|
30,500 | 9.70 | 10.50 | 8.70 | 0 | 200 | -0.0 |
12/04/2023 |
9.70
|
4,250 | 9.80 | 10.50 | 9.70 | 0 | 0 | 0 |
11/04/2023 |
9.80
|
2,600 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
10/04/2023 |
10.20
|
14,506 | 9.30 | 10.20 | 9.10 | 0 | 0 | 0 |
07/04/2023 |
9.30
|
5,400 | 8.80 | 9.50 | 8.30 | 0 | 0 | 0 |
06/04/2023 |
8.80
|
12,329 | 8.70 | 9.50 | 7.90 | 0 | 0 | 0 |
05/04/2023 |
8.70
|
49,500 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
04/04/2023 |
8.40
|
77,508 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
03/04/2023 |
8.10
|
2,200 | 7.80 | 8.30 | 8.10 | 0 | 0 | 0 |
31/03/2023 |
7.80
|
1,092 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
30/03/2023 |
8.10
|
2,600 | 7.90 | 8.30 | 8.10 | 0 | 0 | 0 |
29/03/2023 |
7.90
|
6,400 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
28/03/2023 |
7.90
|
100 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
2,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
24/03/2023 |
7.60
|
1,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
23/03/2023 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/03/2023 |
7.80
|
200 | 7.40 | 7.80 | 7.80 | 0 | 0 | 0 |
21/03/2023 |
7.40
|
1,500 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
20/03/2023 |
7.80
|
3,200 | 7.40 | 8 | 7 | 0 | 0 | 0 |
17/03/2023 |
7.40
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
16/03/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/03/2023 |
7.60
|
446 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/03/2023 |
7.60
|
2,600 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
13/03/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/03/2023 |
8.10
|
1,500 | 7.80 | 8.10 | 7.20 | 0 | 0 | 0 |
09/03/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/03/2023 |
7.80
|
500 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
07/03/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/03/2023 |
8.60
|
200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
03/03/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
02/03/2023 |
8.60
|
5,100 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
01/03/2023 |
8.50
|
1,200 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
28/02/2023 |
8.20
|
11,800 | 8.90 | 9.40 | 8.20 | 0 | 0 | 0 |
27/02/2023 |
8.90
|
190 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
24/02/2023 |
8.40
|
1,200 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
23/02/2023 |
8.10
|
6,700 | 8.80 | 9.50 | 8.10 | 0 | 0 | 0 |
22/02/2023 |
8.80
|
10,722 | 8 | 8.80 | 8 | 0 | 0 | 0 |
21/02/2023 |
8
|
74,415 | 7.30 | 8 | 7.40 | 0 | 0 | 0 |
20/02/2023 |
7.30
|
2,800 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
17/02/2023 |
7.40
|
1,200 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 |
16/02/2023 |
7.30
|
5,200 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |