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) |
-1 | -7.94% | 603,400 | 0 | 0 |
11.10
12.60
11.60
|
2 tháng
(2024-07-22) |
-1.70 | -12.78% | 2,045,200 | 0 | 0 |
11.10
13.70
11.60
|
3 tháng
(2024-06-20) |
3.90 | 50.65% | 6,707,200 | 0 | 0 |
7.70
16.30
11.60
|
6 tháng
(2024-03-22) |
4.70 | 68.12% | 7,704,200 | -100 | -0.0 |
6.80
16.30
11.60
|
12 tháng
(2023-09-25) |
5.90 | 103.51% | 10,079,500 | -100 | 0.0 |
5.60
16.30
11.60
|
24 tháng
(2022-09-29) |
6.60 | 132% | 11,952,522 | -1,200 | 0.0 |
4
16.30
11.60
|
36 tháng
(2021-10-04) |
5.90 | 103.51% | 24,546,978 | 5,600 | 0.0 |
4
16.30
11.60
|
60 tháng
(2019-10-15) |
8.20 | 241.18% | 26,623,190 | 5,900 | 0.0 |
2.30
16.30
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
7
|
5,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
24/04/2024 |
6.80
|
67,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
23/04/2024 |
6.90
|
27,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
22/04/2024 |
6.90
|
14,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
19/04/2024 |
6.90
|
7,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
17/04/2024 |
6.90
|
7,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/04/2024 |
6.90
|
34,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
15/04/2024 |
7
|
41,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
12/04/2024 |
7.40
|
27,300 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
11/04/2024 |
7
|
4,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
10/04/2024 |
6.90
|
8,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
09/04/2024 |
7
|
41,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/04/2024 |
6.80
|
25,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
04/04/2024 |
6.90
|
13,200 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
03/04/2024 |
7
|
4,600 | 7 | 7 | 7 | 0 | 0 | 0 |
02/04/2024 |
6.90
|
2,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
01/04/2024 |
7
|
1,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
29/03/2024 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/03/2024 |
6.90
|
300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
27/03/2024 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/03/2024 |
6.80
|
6,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
25/03/2024 |
6.90
|
19,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/03/2024 |
6.90
|
20,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
21/03/2024 |
6.90
|
10,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
20/03/2024 |
6.80
|
14,600 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
19/03/2024 |
6.90
|
4,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
18/03/2024 |
7
|
1,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
15/03/2024 |
6.90
|
2,500 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
14/03/2024 |
7
|
11,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
13/03/2024 |
7.10
|
200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
12/03/2024 |
7.10
|
51,000 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
11/03/2024 |
7
|
1,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
08/03/2024 |
7.10
|
24,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
07/03/2024 |
6.90
|
9,900 | 8 | 8 | 6.90 | 0 | 0 | 0 |
06/03/2024 |
8
|
27,200 | 7.10 | 8 | 6.80 | 0 | 0 | 0 |
05/03/2024 |
7.10
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
04/03/2024 |
7
|
5,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
01/03/2024 |
7
|
6,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
29/02/2024 |
7
|
19,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
28/02/2024 |
7.10
|
25,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
27/02/2024 |
6.90
|
21,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
26/02/2024 |
6.80
|
1,000 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
23/02/2024 |
6.70
|
34,600 | 6.70 | 6.80 | 6.70 | 0 | 4,400 | -0.0 |
22/02/2024 |
6.70
|
15,400 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
21/02/2024 |
6.60
|
12,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
20/02/2024 |
6.70
|
3,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
19/02/2024 |
6.90
|
40,500 | 6.90 | 7 | 6.60 | 0 | 9,500 | -0.1 |
16/02/2024 |
6.90
|
36,300 | 6.80 | 6.90 | 6.70 | 0 | 9,000 | -0.1 |
15/02/2024 |
6.80
|
15,700 | 6.60 | 7 | 6.60 | 0 | 5,000 | -0.0 |
07/02/2024 |
6.60
|
43,200 | 6.60 | 6.60 | 6.40 | 0 | 4,000 | -0.0 |
06/02/2024 |
6.60
|
31,700 | 6.70 | 6.80 | 6.40 | 0 | 600 | -0.0 |
05/02/2024 |
6.70
|
26,100 | 6.80 | 6.90 | 6.60 | 0 | 4,200 | -0.0 |
02/02/2024 |
6.80
|
26,200 | 6.70 | 6.90 | 6.70 | 0 | 5,100 | -0.0 |
01/02/2024 |
6.70
|
14,400 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
31/01/2024 |
7
|
49,000 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
30/01/2024 |
6.80
|
36,200 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
29/01/2024 |
7.70
|
8,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
26/01/2024 |
7.80
|
11,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
25/01/2024 |
7.80
|
5,600 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
24/01/2024 |
7.90
|
2,300 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
23/01/2024 |
7.70
|
42,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
22/01/2024 |
7.80
|
11,700 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 |
19/01/2024 |
8.40
|
29,200 | 7.40 | 8.50 | 7.50 | 0 | 0 | 0 |
18/01/2024 |
7.40
|
8,600 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
17/01/2024 |
7.60
|
2,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
16/01/2024 |
7.70
|
6,500 | 7.30 | 7.80 | 7.50 | 0 | 0 | 0 |
15/01/2024 |
7.30
|
6,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
12/01/2024 |
7.40
|
10,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
11/01/2024 |
7.40
|
26,500 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
10/01/2024 |
7.10
|
12,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
09/01/2024 |
7.10
|
2,500 | 7 | 7.20 | 7.10 | 0 | 0 | 0 |
08/01/2024 |
7
|
15,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
05/01/2024 |
7.10
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/01/2024 |
7.10
|
7,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/01/2024 |
7.10
|
27,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
02/01/2024 |
7.10
|
400 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
29/12/2023 |
7
|
7,500 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
28/12/2023 |
6.90
|
15,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
27/12/2023 |
6.90
|
9,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
26/12/2023 |
7
|
400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
25/12/2023 |
7
|
2,800 | 6.80 | 7 | 7 | 0 | 0 | 0 |
22/12/2023 |
6.80
|
14,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
21/12/2023 |
6.90
|
10,500 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
20/12/2023 |
6.60
|
7,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
19/12/2023 |
6.70
|
13,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
18/12/2023 |
6.80
|
6,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/12/2023 |
7
|
3,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/12/2023 |
7
|
9,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
13/12/2023 |
7
|
3,800 | 6.80 | 7 | 7 | 0 | 0 | 0 |
12/12/2023 |
6.80
|
5,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
11/12/2023 |
6.90
|
13,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/12/2023 |
6.80
|
5,200 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
07/12/2023 |
6.70
|
6,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
06/12/2023 |
7.10
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
05/12/2023 |
7.10
|
4,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
04/12/2023 |
7
|
7,700 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
01/12/2023 |
7.10
|
5,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
30/11/2023 |
7
|
11,300 | 7 | 7 | 7 | 0 | 0 | 0 |
29/11/2023 |
7
|
4,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
28/11/2023 |
7.10
|
900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |