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) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
5.92
|
2,700 | 6.35 | 6.35 | 5.92 | 0 | 0 | 0 |
24/04/2024 |
6.36
|
1,800 | 6.35 | 6.36 | 6.34 | 0 | 0 | 0 |
23/04/2024 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/04/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
19/04/2024 |
5.95
|
4,700 | 6 | 6.83 | 5.95 | 0 | 0 | 0 |
17/04/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
16/04/2024 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
15/04/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/04/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/04/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/04/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/04/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/04/2024 |
6
|
5,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
05/04/2024 |
6.06
|
600 | 6.50 | 6.50 | 6.06 | 0 | 0 | 0 |
04/04/2024 |
6.50
|
1,300 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 |
03/04/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
02/04/2024 |
6.69
|
5,600 | 6.11 | 6.69 | 6.10 | 0 | 0 | 0 |
01/04/2024 |
6.50
|
3,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
29/03/2024 |
6.60
|
500 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
28/03/2024 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
27/03/2024 |
6.39
|
2,300 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 |
26/03/2024 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/03/2024 |
6.10
|
1,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/03/2024 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
21/03/2024 |
6.12
|
1,000 | 6.29 | 6.29 | 6.12 | 0 | 0 | 0 |
20/03/2024 |
6.29
|
5,100 | 6.30 | 6.30 | 6.29 | 0 | 0 | 0 |
19/03/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/03/2024 |
6.29
|
3,800 | 6.03 | 6.29 | 6.03 | 0 | 0 | 0 |
15/03/2024 |
6.01
|
200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
14/03/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
13/03/2024 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
12/03/2024 |
6.10
|
1,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/03/2024 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/03/2024 |
6.10
|
1,200 | 6.01 | 6.28 | 6.01 | 0 | 0 | 0 |
07/03/2024 |
6.29
|
1,900 | 6.15 | 6.29 | 5.93 | 0 | 0 | 0 |
06/03/2024 |
6.30
|
1,600 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 |
05/03/2024 |
6.25
|
400 | 6.40 | 6.40 | 6.01 | 0 | 0 | 0 |
04/03/2024 |
6.40
|
1,000 | 6.20 | 6.40 | 5.87 | 0 | 0 | 0 |
01/03/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/02/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
28/02/2024 |
6.20
|
200 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
27/02/2024 |
6.20
|
1,600 | 6.40 | 6.40 | 6.15 | 0 | 0 | 0 |
26/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/02/2024 |
6.20
|
4,700 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
22/02/2024 |
6.20
|
500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
21/02/2024 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
20/02/2024 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
19/02/2024 |
6.14
|
7,000 | 6.21 | 6.21 | 6.14 | 0 | 0 | 0 |
16/02/2024 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/02/2024 |
6.60
|
2,100 | 6.60 | 6.60 | 6.57 | 0 | 0 | 0 |
07/02/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/02/2024 |
6.30
|
300 | 6.33 | 6.34 | 6.30 | 0 | 0 | 0 |
05/02/2024 |
5.98
|
200 | 5.96 | 5.98 | 5.96 | 0 | 0 | 0 |
02/02/2024 |
6.32
|
1,500 | 5.88 | 6.32 | 5.88 | 0 | 0 | 0 |
01/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/01/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/01/2024 |
6.25
|
500 | 6.25 | 6.26 | 6.25 | 0 | 0 | 0 |
29/01/2024 |
6.25
|
200 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |
26/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/01/2024 |
6.10
|
200 | 6.11 | 6.11 | 6.10 | 0 | 0 | 0 |
23/01/2024 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/01/2024 |
6.20
|
600 | 6.62 | 6.63 | 6.20 | 0 | 0 | 0 |
19/01/2024 |
6.20
|
3,900 | 6.14 | 6.20 | 6 | 0 | 0 | 0 |
18/01/2024 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/01/2024 |
6.11
|
1,700 | 6.49 | 6.50 | 6.11 | 0 | 0 | 0 |
16/01/2024 |
6.17
|
300 | 6.18 | 6.18 | 6.17 | 0 | 0 | 0 |
15/01/2024 |
5.85
|
500 | 6.16 | 6.16 | 5.76 | 0 | 0 | 0 |
12/01/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
11/01/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
10/01/2024 |
6.16
|
1,800 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
09/01/2024 |
6.16
|
300 | 6.14 | 6.16 | 6.14 | 0 | 0 | 0 |
08/01/2024 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/01/2024 |
6.13
|
300 | 6.34 | 6.34 | 6.13 | 0 | 0 | 0 |
04/01/2024 |
6.34
|
2,600 | 6.03 | 6.34 | 6.02 | 0 | 0 | 0 |
03/01/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/01/2024 |
6.30
|
300 | 6.34 | 6.34 | 6.30 | 0 | 0 | 0 |
29/12/2023 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
28/12/2023 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
27/12/2023 |
6.34
|
900 | 6.33 | 6.79 | 6.33 | 0 | 0 | 0 |
26/12/2023 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/12/2023 |
6.69
|
1,200 | 6.40 | 6.69 | 6.40 | 0 | 0 | 0 |
22/12/2023 |
6.40
|
300 | 6.38 | 6.40 | 6.38 | 0 | 0 | 0 |
21/12/2023 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/12/2023 |
6.40
|
300 | 6.41 | 6.41 | 6.39 | 0 | 0 | 0 |
19/12/2023 |
6.01
|
200 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
18/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/12/2023 |
6.20
|
400 | 6.12 | 6.20 | 6.11 | 0 | 0 | 0 |
14/12/2023 |
6.12
|
200 | 6.10 | 6.12 | 6.10 | 0 | 0 | 0 |
13/12/2023 |
6.11
|
2,000 | 6.37 | 6.37 | 6.04 | 0 | 0 | 0 |
12/12/2023 |
6.49
|
400 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
11/12/2023 |
6.50
|
1,900 | 6.09 | 6.90 | 6.09 | 0 | 0 | 0 |
08/12/2023 |
6.49
|
700 | 6.33 | 6.70 | 6.30 | 0 | 0 | 0 |
07/12/2023 |
6.33
|
9,300 | 6.31 | 6.33 | 6.31 | 0 | 0 | 0 |
06/12/2023 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
05/12/2023 |
6.49
|
600 | 6.30 | 6.49 | 6.10 | 0 | 0 | 0 |
04/12/2023 |
6.31
|
1,000 | 6.71 | 6.71 | 6.31 | 0 | 0 | 0 |
01/12/2023 |
6.38
|
1,200 | 6.17 | 6.38 | 6.16 | 0 | 0 | 0 |
30/11/2023 |
6.53
|
5,900 | 6.16 | 6.53 | 5.82 | 0 | 0 | 0 |
29/11/2023 |
6.24
|
700 | 6.19 | 6.24 | 6.19 | 0 | 0 | 0 |