| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
4.60 | 65.71% | 301,454 | -600 | -0.0 |
7
12.50
11.60
|
|
2 tháng
(2024-09-23) |
5.20 | 81.25% | 302,682 | -1,200 | -0.0 |
6.40
12.50
11.60
|
|
3 tháng
(2024-08-22) |
4.90 | 73.13% | 311,814 | -1,200 | -0.0 |
6.20
12.50
11.60
|
|
6 tháng
(2024-05-24) |
4.90 | 73.13% | 530,866 | -2,100 | -0.0 |
6.20
12.50
11.60
|
|
12 tháng
(2023-11-27) |
4.50 | 63.38% | 617,810 | -3,600 | -0.0 |
6.20
12.50
11.60
|
|
24 tháng
(2022-12-01) |
3.40 | 41.46% | 846,352 | -5,200 | -0.0 |
6
12.50
11.60
|
|
36 tháng
(2021-12-06) |
3.60 | 45% | 2,583,400 | -900 | 0.1 |
5.10
14.60
11.60
|
|
60 tháng
(2019-12-17) |
5.80 | 100% | 3,903,509 | 1,600 | 0.0 |
4.60
14.60
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
6.70
|
6,150 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
6.70
|
12,301 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
6.80
|
12,301 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 27/06/2024 |
6.80
|
9,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/06/2024 |
7.10
|
14,800 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
7.40
|
30,344 | 8 | 8.50 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
7.80
|
9,611 | 7.30 | 7.80 | 7.30 | 0 | 700 | -0.0 |
| 21/06/2024 |
7.10
|
56,400 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
| 20/06/2024 |
6.50
|
11 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/06/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/06/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/06/2024 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/06/2024 |
6.50
|
2,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/06/2024 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/06/2024 |
6.60
|
7,701 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/06/2024 |
6.60
|
1,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
1,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 04/06/2024 |
6.50
|
900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/06/2024 |
6.60
|
1,804 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
6.70
|
1,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
402 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.70
|
204 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/05/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
1,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.50
|
2,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
1,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
3,006 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/05/2024 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/05/2024 |
6.90
|
3,500 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 14/05/2024 |
6.50
|
4,524 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/05/2024 |
6.70
|
9,802 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/05/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 09/05/2024 |
6.60
|
1,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/05/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
1,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/05/2024 |
6.80
|
724 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.50
|
1,701 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/04/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/04/2024 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.90
|
6 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/04/2024 |
6.90
|
4 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
3,403 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.90
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/04/2024 |
6.90
|
812 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 10/04/2024 |
6.80
|
9 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/04/2024 |
6.80
|
1,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/04/2024 |
6.80
|
2,301 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/04/2024 |
6.70
|
3,405 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/04/2024 |
6.90
|
3,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 03/04/2024 |
6.90
|
105 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/04/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/04/2024 |
6.60
|
2,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/03/2024 |
6.90
|
500 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/03/2024 |
7.10
|
4,900 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
| 26/03/2024 |
6.90
|
1,925 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
| 25/03/2024 |
7
|
2,902 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/03/2024 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/03/2024 |
7.20
|
400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
2,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/03/2024 |
7.20
|
2,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/03/2024 |
6.90
|
700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2024 |
6.90
|
23 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/03/2024 |
6.90
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/03/2024 |
6.90
|
2 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/03/2024 |
6.90
|
804 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/03/2024 |
7
|
1,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 01/03/2024 |
7.20
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/02/2024 |
7.10
|
961 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/02/2024 |
7.30
|
201 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/02/2024 |
7.50
|
2,500 | 7.10 | 7.50 | 6.90 | 0 | 2,200 | -0.0 |
| 26/02/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
1,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/02/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/02/2024 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/02/2024 |
7.20
|
6 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2024 |
7.10
|
301 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/02/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |