Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 2.82% | 727,900 | 0 | 0 |
6.90
7.70
7.70
|
2 tháng
(2024-07-22) |
-2.60 | -26.26% | 2,872,700 | 0 | 0 |
6.70
10.70
7.70
|
3 tháng
(2024-06-20) |
-2.10 | -22.34% | 3,222,200 | 0 | 0 |
6.70
10.70
7.70
|
6 tháng
(2024-03-22) |
-0.60 | -7.59% | 5,349,488 | 0 | 0 |
6.70
10.70
7.70
|
12 tháng
(2023-09-25) |
1.20 | 19.67% | 9,740,515 | 0 | 0 |
5.90
10.70
7.70
|
24 tháng
(2022-11-08) |
-1.10 | -13.10% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
36 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
60 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
7.70
|
88,600 | 7.20 | 7.70 | 6.90 | 0 | 0 | 0 |
17/09/2024 |
7.30
|
30,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
16/09/2024 |
7.10
|
18,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
13/09/2024 |
7.10
|
7,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
12/09/2024 |
7
|
3,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
11/09/2024 |
7
|
4,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
10/09/2024 |
7
|
17,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
09/09/2024 |
7
|
25,300 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
06/09/2024 |
6.90
|
12,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/09/2024 |
7.10
|
19,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
04/09/2024 |
7
|
19,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
30/08/2024 |
7.10
|
33,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
29/08/2024 |
7.10
|
28,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
28/08/2024 |
7
|
27,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
27/08/2024 |
7
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
26/08/2024 |
7.20
|
39,100 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
23/08/2024 |
7.10
|
67,000 | 7 | 7.60 | 7 | 0 | 0 | 0 |
22/08/2024 |
7
|
58,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
21/08/2024 |
7.10
|
137,800 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
20/08/2024 |
7.10
|
118,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
19/08/2024 |
7.10
|
48,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
16/08/2024 |
7.10
|
497,100 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
15/08/2024 |
6.70
|
46,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/08/2024 |
7
|
976,700 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
13/08/2024 |
7.80
|
148,700 | 6.70 | 7.80 | 6.70 | 0 | 0 | 0 |
12/08/2024 |
7.50
|
205,300 | 9.60 | 9.60 | 7.50 | 0 | 0 | 0 |
09/08/2024 |
9.20
|
2,700 | 9 | 9.20 | 7.60 | 0 | 0 | 0 |
08/08/2024 |
9.50
|
106,400 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
07/08/2024 |
9.50
|
6,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/08/2024 |
9.80
|
23,800 | 8.20 | 9.90 | 8.20 | 0 | 0 | 0 |
05/08/2024 |
9.90
|
51,000 | 10 | 10 | 9.10 | 0 | 0 | 0 |
02/08/2024 |
10
|
1,600 | 11 | 11 | 9.80 | 0 | 0 | 0 |
01/08/2024 |
10
|
39,400 | 10 | 10 | 8.50 | 0 | 0 | 0 |
31/07/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
30/07/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
29/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
26/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
25/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
24/07/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
23/07/2024 |
10.70
|
36,800 | 10 | 10.70 | 8.50 | 0 | 0 | 0 |
22/07/2024 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
19/07/2024 |
9.70
|
7,800 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
18/07/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
17/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
16/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
15/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/07/2024 |
9.50
|
40,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
10/07/2024 |
9.30
|
60,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
09/07/2024 |
9.30
|
46,900 | 7 | 9.30 | 7 | 0 | 0 | 0 |
08/07/2024 |
9.40
|
4,000 | 9.70 | 9.70 | 8.10 | 0 | 0 | 0 |
05/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/07/2024 |
9.50
|
32,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
03/07/2024 |
9.50
|
66,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
02/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/07/2024 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/06/2024 |
9.30
|
20,100 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
27/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
26/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
25/06/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
24/06/2024 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
21/06/2024 |
9.80
|
35,200 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
20/06/2024 |
9.40
|
30,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
19/06/2024 |
9.90
|
4,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
18/06/2024 |
9.80
|
10,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
17/06/2024 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
13/06/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
12/06/2024 |
9.90
|
4,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
11/06/2024 |
9.90
|
1,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
10/06/2024 |
10
|
20,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
07/06/2024 |
9.80
|
6,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
06/06/2024 |
9.60
|
5,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
05/06/2024 |
9.50
|
7,400 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
04/06/2024 |
9.50
|
35,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
03/06/2024 |
9.40
|
31,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
31/05/2024 |
9.30
|
27,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
30/05/2024 |
9
|
39,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
29/05/2024 |
9.20
|
163,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
27/05/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/05/2024 |
8.70
|
12,600 | 8 | 8.70 | 8 | 0 | 0 | 0 |
23/05/2024 |
8.30
|
34,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
22/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/05/2024 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
17/05/2024 |
8.80
|
40 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/05/2024 |
8.30
|
24 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/05/2024 |
8.30
|
13,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
13/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/05/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
07/05/2024 |
8.90
|
27,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
06/05/2024 |
8
|
27,010 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
03/05/2024 |
8.70
|
60,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
02/05/2024 |
8.20
|
40,001 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
26/04/2024 |
8.90
|
1,500 | 8 | 8.90 | 8 | 0 | 0 | 0 |
25/04/2024 |
8.70
|
10,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |