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 | 2.86% | 337,900 | 19,700 | 0.1 |
7
7.40
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 726,200 | 19,700 | 0.1 |
7
8.10
7.20
|
3 tháng
(2024-06-20) |
-4.40 | -37.93% | 3,664,000 | 47,200 | 0.5 |
7
13.20
7.20
|
6 tháng
(2024-03-26) |
-0.60 | -7.69% | 6,196,300 | 45,300 | 0.5 |
7
13.20
7.20
|
12 tháng
(2023-09-25) |
-0.70 | -8.86% | 6,402,065 | 61,600 | 0.6 |
6.40
13.20
7.20
|
24 tháng
(2022-09-29) |
-5.08 | -41.35% | 7,341,988 | 60,900 | 0.6 |
6.40
13.20
7.20
|
36 tháng
(2021-10-04) |
-2.78 | -27.85% | 8,153,359 | 78,623 | 0.9 |
6.40
22.27
7.20
|
60 tháng
(2019-10-15) |
-2.42 | -25.17% | 9,061,093 | 8,482 | 0.4 |
5.53
22.27
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
7.20
|
14,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
17/09/2024 |
7.30
|
29,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
16/09/2024 |
7.20
|
300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
13/09/2024 |
7.20
|
4,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
12/09/2024 |
7.40
|
500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
11/09/2024 |
7.30
|
2,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/09/2024 |
7.20
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
09/09/2024 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/09/2024 |
7.40
|
10,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
05/09/2024 |
7.20
|
27,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
04/09/2024 |
7.10
|
13,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
30/08/2024 |
7.20
|
17,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
29/08/2024 |
7.10
|
14,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
28/08/2024 |
7.30
|
11,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
27/08/2024 |
7.20
|
8,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
26/08/2024 |
7.20
|
53,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
23/08/2024 |
7.10
|
20,600 | 7.10 | 7.10 | 7 | 9,700 | 0 | 0.1 |
22/08/2024 |
7.20
|
14,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
21/08/2024 |
7.10
|
12,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
20/08/2024 |
7.10
|
53,900 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
19/08/2024 |
7
|
25,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
16/08/2024 |
7
|
51,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
15/08/2024 |
7.10
|
15,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
14/08/2024 |
7.30
|
21,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
13/08/2024 |
7.30
|
5,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
12/08/2024 |
7.20
|
16,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
08/08/2024 |
7
|
38,600 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
07/08/2024 |
7.40
|
27,300 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
05/08/2024 |
7.50
|
15,500 | 8 | 8 | 7.30 | 0 | 0 | 0 |
02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
01/08/2024 |
7.60
|
42,700 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
31/07/2024 |
8
|
5,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
29/07/2024 |
7.90
|
9,400 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
26/07/2024 |
8
|
7,900 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
25/07/2024 |
7.80
|
8,200 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
24/07/2024 |
8.10
|
9,200 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
23/07/2024 |
8.10
|
11,600 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
22/07/2024 |
8.10
|
20,700 | 9 | 9 | 8 | 0 | 0 | 0 |
19/07/2024 |
8.60
|
20,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
18/07/2024 |
8.70
|
8,100 | 9 | 9 | 8.50 | 0 | 0 | 0 |
17/07/2024 |
8.50
|
94,300 | 9 | 9 | 8.30 | 0 | 0 | 0 |
16/07/2024 |
9
|
89,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
15/07/2024 |
9.50
|
51,300 | 9.90 | 10 | 9 | 0 | 0 | 0 |
12/07/2024 |
9.80
|
105,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
11/07/2024 |
10.10
|
20,000 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
10/07/2024 |
10.20
|
57,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
09/07/2024 |
10.20
|
97,700 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
08/07/2024 |
10.30
|
32,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
05/07/2024 |
10.40
|
89,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
04/07/2024 |
10.70
|
77,100 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
03/07/2024 |
10.40
|
74,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
02/07/2024 |
10.40
|
50,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
01/07/2024 |
10.50
|
85,600 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
28/06/2024 |
10.40
|
98,100 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
27/06/2024 |
10.50
|
151,100 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
26/06/2024 |
11.40
|
96,400 | 11.60 | 11.90 | 11.20 | 500 | 0 | 0.0 |
25/06/2024 |
11.60
|
178,400 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 |
24/06/2024 |
12.70
|
399,400 | 14 | 14.20 | 12.50 | 3,500 | 0 | 0.0 |
21/06/2024 |
13.20
|
605,100 | 13 | 13.20 | 12.50 | 23,500 | 0 | 0.3 |
20/06/2024 |
11.60
|
454,600 | 10.20 | 11.60 | 10.10 | 0 | 0 | 0 |
19/06/2024 |
10.10
|
114,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
18/06/2024 |
10.30
|
104,900 | 10.70 | 10.80 | 10 | 0 | 0 | 0 |
17/06/2024 |
10.70
|
92,000 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
14/06/2024 |
10.60
|
70,700 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 |
13/06/2024 |
11.10
|
88,700 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
12/06/2024 |
11.30
|
50,200 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
11/06/2024 |
11.60
|
108,700 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
10/06/2024 |
12.20
|
106,900 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
07/06/2024 |
12.40
|
249,200 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
06/06/2024 |
12.50
|
233,300 | 12.90 | 14 | 12.30 | 0 | 0 | 0 |
05/06/2024 |
12
|
232,600 | 11.30 | 12.90 | 11.30 | 0 | 0 | 0 |
04/06/2024 |
11.20
|
71,900 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
03/06/2024 |
11.50
|
49,500 | 12.80 | 12.80 | 10.50 | 0 | 0 | 0 |
31/05/2024 |
11.40
|
89,800 | 12.80 | 12.90 | 10.90 | 0 | 0 | 0 |
30/05/2024 |
12.70
|
403,800 | 12.50 | 12.70 | 12.20 | 200 | 0 | 0.0 |
29/05/2024 |
11.20
|
153,900 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
28/05/2024 |
10.20
|
45,500 | 9.40 | 10.40 | 9 | 0 | 100 | -0.0 |
27/05/2024 |
9.40
|
22,400 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
24/05/2024 |
8.90
|
25,900 | 9.40 | 10.40 | 8.30 | 0 | 1,500 | -0.0 |
23/05/2024 |
9.10
|
28,800 | 9 | 9.70 | 8.80 | 0 | 0 | 0 |
22/05/2024 |
9.10
|
71,400 | 8.50 | 9.60 | 8.50 | 100 | 0 | 0.0 |
21/05/2024 |
8.30
|
80,900 | 8 | 9.20 | 8 | 0 | 0 | 0 |
20/05/2024 |
7.90
|
17,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
17/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/05/2024 |
7.70
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
14/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/05/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/05/2024 |
7.20
|
800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
08/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 400 | -0.0 |
03/05/2024 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 600 | -0.0 |
02/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |