Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -2.60% | 47,400 | 0 | 0 |
7.50
7.90
7.50
|
2 tháng
(2024-09-09) |
-0.10 | -1.32% | 152,200 | 0 | 0 |
7.50
8
7.50
|
3 tháng
(2024-08-12) |
-0.30 | -3.85% | 211,200 | 0 | 0 |
7.50
8.10
7.50
|
6 tháng
(2024-05-13) |
-3.69 | -33% | 1,838,500 | -2,100 | -0.0 |
7.40
11.19
7.50
|
12 tháng
(2023-11-14) |
0.53 | 7.58% | 4,630,700 | -2,300 | -0.0 |
6.78
13.26
7.50
|
24 tháng
(2022-11-21) |
0.46 | 6.49% | 7,161,556 | -2,600 | -0.0 |
6.78
13.26
7.50
|
36 tháng
(2021-11-24) |
-16.13 | -68.26% | 13,867,628 | 29,100 | 0.5 |
6.29
23.81
7.50
|
60 tháng
(2019-12-05) |
-70.39 | -90.37% | 23,656,617 | 29,600 | 0.4 |
6.29
77.91
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2023 |
7.61
|
1,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
04/04/2023 |
7.61
|
1,700 | 7.61 | 7.70 | 7.51 | 0 | 0 | 0 |
03/04/2023 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
31/03/2023 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
30/03/2023 |
7.61
|
900 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
29/03/2023 |
7.51
|
17,800 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
28/03/2023 |
7.61
|
5,000 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
27/03/2023 |
7.51
|
11,000 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
24/03/2023 |
7.61
|
3,700 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
23/03/2023 |
7.51
|
50,500 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
22/03/2023 |
7.51
|
15,600 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
21/03/2023 |
7.51
|
2,500 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
20/03/2023 |
7.51
|
10,000 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
17/03/2023 |
7.61
|
2,500 | 7.51 | 7.61 | 7.61 | 0 | 0 | 0 |
16/03/2023 |
7.51
|
3,000 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
15/03/2023 |
7.70
|
4,300 | 7.51 | 7.89 | 7.61 | 0 | 0 | 0 |
14/03/2023 |
7.51
|
9,100 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
13/03/2023 |
7.51
|
2,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
10/03/2023 |
7.51
|
2,900 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
09/03/2023 |
7.51
|
100 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
08/03/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/03/2023 |
7.70
|
1,300 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 |
06/03/2023 |
7.51
|
1,600 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
03/03/2023 |
7.51
|
600 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
02/03/2023 |
7.61
|
41,300 | 7.51 | 7.61 | 7.42 | 0 | 0 | 0 |
01/03/2023 |
7.51
|
64,600 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 |
28/02/2023 |
7.32
|
200 | 7.23 | 7.42 | 7.32 | 0 | 0 | 0 |
27/02/2023 |
7.23
|
3,100 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 |
24/02/2023 |
7.42
|
5,200 | 7.23 | 7.42 | 7.32 | 0 | 0 | 0 |
23/02/2023 |
7.23
|
2,400 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
22/02/2023 |
7.23
|
200 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 |
21/02/2023 |
7.42
|
600 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
20/02/2023 |
7.51
|
1,100 | 7.42 | 7.51 | 7.23 | 0 | 0 | 0 |
17/02/2023 |
7.42
|
1,400 | 7.51 | 7.51 | 7.04 | 0 | 0 | 0 |
16/02/2023 |
7.51
|
200 | 7.32 | 7.51 | 7.51 | 0 | 0 | 0 |
15/02/2023 |
7.32
|
200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
14/02/2023 |
7.51
|
900 | 7.51 | 7.61 | 7.42 | 0 | 0 | 0 |
13/02/2023 |
7.51
|
53,500 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
10/02/2023 |
7.51
|
12,500 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
09/02/2023 |
7.51
|
24,600 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 |
08/02/2023 |
7.51
|
28,400 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
07/02/2023 |
7.42
|
14,700 | 7.51 | 7.51 | 7.04 | 0 | 0 | 0 |
06/02/2023 |
7.51
|
66,100 | 7.42 | 7.51 | 7.32 | 0 | 0 | 0 |
03/02/2023 |
7.42
|
14,800 | 7.70 | 7.70 | 7.23 | 0 | 0 | 0 |
02/02/2023 |
7.70
|
1,900 | 7.42 | 7.70 | 7.70 | 0 | 0 | 0 |
01/02/2023 |
7.42
|
3,900 | 7.70 | 7.70 | 7.42 | 0 | 0 | 0 |
31/01/2023 |
7.70
|
1,800 | 7.61 | 7.70 | 7.51 | 0 | 0 | 0 |
30/01/2023 |
7.61
|
100 | 7.32 | 7.61 | 7.61 | 0 | 0 | 0 |
27/01/2023 |
7.32
|
20,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
19/01/2023 |
7.51
|
33,800 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 |
18/01/2023 |
7.89
|
1,200 | 8.08 | 8.08 | 7.61 | 0 | 0 | 0 |
17/01/2023 |
8.08
|
2,100 | 7.89 | 8.08 | 7.51 | 0 | 0 | 0 |
16/01/2023 |
7.89
|
3,300 | 7.98 | 7.98 | 7.23 | 0 | 0 | 0 |
13/01/2023 |
7.98
|
200 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
12/01/2023 |
7.79
|
2,100 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 |
11/01/2023 |
7.79
|
11,300 | 7.51 | 7.79 | 7.51 | 0 | 0 | 0 |
10/01/2023 |
7.51
|
28,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
09/01/2023 |
7.51
|
11,200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
06/01/2023 |
7.51
|
6,000 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
05/01/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
04/01/2023 |
7.51
|
1,300 | 7.51 | 7.70 | 7.32 | 0 | 0 | 0 |
03/01/2023 |
7.51
|
33,100 | 7.42 | 7.98 | 7.42 | 0 | 0 | 0 |
30/12/2022 |
7.42
|
27,100 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
29/12/2022 |
7.51
|
7,500 | 7.98 | 7.98 | 7.51 | 0 | 0 | 0 |
28/12/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
27/12/2022 |
7.98
|
500 | 7.51 | 7.98 | 7.51 | 0 | 0 | 0 |
26/12/2022 |
7.51
|
10,900 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
23/12/2022 |
7.61
|
22,500 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 |
22/12/2022 |
7.89
|
15,700 | 7.79 | 7.89 | 7.61 | 0 | 0 | 0 |
21/12/2022 |
7.79
|
100 | 7.32 | 7.79 | 7.79 | 0 | 0 | 0 |
20/12/2022 |
7.32
|
3,100 | 7.89 | 7.89 | 7.32 | 0 | 0 | 0 |
19/12/2022 |
7.89
|
28,400 | 8.17 | 8.17 | 7.89 | 0 | 0 | 0 |
16/12/2022 |
8.17
|
8,400 | 7.79 | 8.17 | 7.70 | 0 | 0 | 0 |
15/12/2022 |
7.79
|
30,800 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
14/12/2022 |
7.89
|
27,500 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
13/12/2022 |
7.98
|
11,110 | 8.26 | 8.26 | 7.98 | 0 | 0 | 0 |
12/12/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
09/12/2022 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
08/12/2022 |
8.26
|
2,500 | 7.98 | 8.26 | 7.89 | 0 | 0 | 0 |
07/12/2022 |
7.98
|
18,500 | 8.45 | 8.45 | 7.79 | 0 | 0 | 0 |
06/12/2022 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
05/12/2022 |
8.45
|
7,700 | 8.08 | 8.45 | 8.08 | 0 | 0 | 0 |
02/12/2022 |
8.08
|
508 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
01/12/2022 |
8.08
|
5,000 | 7.89 | 8.08 | 7.89 | 0 | 0 | 0 |
30/11/2022 |
7.89
|
1,902 | 7.61 | 7.89 | 7.70 | 0 | 0 | 0 |
29/11/2022 |
7.61
|
2,400 | 7.32 | 7.61 | 7.32 | 0 | 0 | 0 |
28/11/2022 |
7.32
|
7,900 | 7.14 | 7.32 | 7.04 | 0 | 0 | 0 |
25/11/2022 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/11/2022 |
7.14
|
2,300 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
23/11/2022 |
7.14
|
9,900 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
22/11/2022 |
7.14
|
34,800 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
21/11/2022 |
7.04
|
5,200 | 6.67 | 7.04 | 6.76 | 0 | 0 | 0 |
18/11/2022 |
6.67
|
28,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
17/11/2022 |
6.67
|
1,300 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
16/11/2022 |
6.67
|
18,908 | 6.29 | 6.67 | 6.10 | 0 | 0 | 0 |
15/11/2022 |
6.29
|
71,400 | 6.67 | 6.67 | 6.01 | 2,000 | 0 | 0.0 |
14/11/2022 |
6.67
|
69,900 | 6.95 | 6.95 | 6.67 | 0 | 0 | 0 |
11/11/2022 |
6.95
|
6,400 | 6.39 | 6.95 | 6.20 | 0 | 0 | 0 |
10/11/2022 |
6.39
|
54,600 | 7.04 | 7.04 | 6.39 | 0 | 0 | 0 |
09/11/2022 |
7.04
|
30,800 | 7.04 | 7.04 | 6.95 | 800 | 0 | 0.0 |