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) |
-1.60 | -17.78% | 61,400 | 0 | 0 |
7.40
9
7.40
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.40
|
3 tháng
(2024-06-20) |
-1.80 | -19.57% | 397,100 | 0 | 0 |
7.40
10.10
7.40
|
6 tháng
(2024-03-22) |
1.30 | 21.31% | 1,229,307 | 0 | 0 |
5.30
10.10
7.40
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.40
|
24 tháng
(2022-09-29) |
-3.44 | -31.71% | 7,533,560 | 0 | 0 |
5.30
11.68
7.40
|
36 tháng
(2021-10-04) |
-2.63 | -26.24% | 29,266,531 | 0 | 0 |
5.30
30.77
7.40
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.40
|
6,300 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
24/04/2024 |
6.80
|
4,120 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
23/04/2024 |
6.50
|
15,100 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
22/04/2024 |
6.20
|
37,752 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
19/04/2024 |
5.30
|
2,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
17/04/2024 |
5.60
|
1,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
16/04/2024 |
5.50
|
400 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
15/04/2024 |
5.50
|
3,849 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
12/04/2024 |
5.90
|
701 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
11/04/2024 |
5.90
|
201 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
10/04/2024 |
5.80
|
1,001 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
09/04/2024 |
5.80
|
10,200 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
08/04/2024 |
5.90
|
5,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
05/04/2024 |
5.80
|
1,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
04/04/2024 |
5.90
|
900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/04/2024 |
6
|
1,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
02/04/2024 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/04/2024 |
5.90
|
2,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
29/03/2024 |
5.90
|
700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
28/03/2024 |
6
|
1,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/03/2024 |
6.10
|
1,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
26/03/2024 |
6.10
|
400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
25/03/2024 |
6.20
|
248 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/03/2024 |
6.10
|
108 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/03/2024 |
6
|
651 | 6 | 6 | 6 | 0 | 0 | 0 |
20/03/2024 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/03/2024 |
6.10
|
401 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/03/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
15/03/2024 |
6.30
|
1,701 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
14/03/2024 |
5.90
|
10,202 | 6.80 | 6.80 | 5.20 | 0 | 0 | 0 |
13/03/2024 |
6.10
|
601 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
12/03/2024 |
6.10
|
1,401 | 6 | 6.10 | 6 | 0 | 0 | 0 |
11/03/2024 |
6.50
|
114 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/03/2024 |
6.20
|
400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
07/03/2024 |
5.90
|
601 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
06/03/2024 |
6.20
|
2,701 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
05/03/2024 |
6.10
|
2,201 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
04/03/2024 |
6.30
|
130 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/03/2024 |
6.10
|
34,201 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
29/02/2024 |
6
|
2,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
28/02/2024 |
6.20
|
5,610 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
27/02/2024 |
6.40
|
15,801 | 7 | 7 | 6 | 0 | 0 | 0 |
26/02/2024 |
6.50
|
200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
23/02/2024 |
6.70
|
200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
22/02/2024 |
6
|
6,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/02/2024 |
6.10
|
2,601 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
20/02/2024 |
6
|
2,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
19/02/2024 |
5.70
|
400 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
16/02/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
15/02/2024 |
6.10
|
2,350 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/02/2024 |
5.60
|
300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
06/02/2024 |
5.50
|
1,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
05/02/2024 |
5.50
|
6,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
02/02/2024 |
5.80
|
3,935 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
01/02/2024 |
6
|
1 | 6 | 6 | 6 | 0 | 0 | 0 |
31/01/2024 |
5.90
|
200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
30/01/2024 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
29/01/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
26/01/2024 |
6
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/01/2024 |
6.20
|
301 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
23/01/2024 |
6.20
|
11,901 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
22/01/2024 |
6
|
3,800 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
19/01/2024 |
6
|
93 | 6 | 6 | 6 | 0 | 0 | 0 |
18/01/2024 |
6
|
4,700 | 6 | 6 | 6 | 0 | 0 | 0 |
17/01/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
16/01/2024 |
5.80
|
309 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
15/01/2024 |
5.50
|
26,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
12/01/2024 |
6
|
8,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/01/2024 |
6.10
|
5,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
10/01/2024 |
6.10
|
8,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
09/01/2024 |
6.20
|
2,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
08/01/2024 |
6.20
|
3,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/01/2024 |
6
|
6,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
04/01/2024 |
6.20
|
11,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/01/2024 |
6.30
|
2,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/01/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/12/2023 |
6.40
|
1,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
28/12/2023 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/12/2023 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/12/2023 |
6.40
|
2,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
25/12/2023 |
6.40
|
7,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
22/12/2023 |
6.20
|
12,850 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
21/12/2023 |
6.30
|
2,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
20/12/2023 |
6.40
|
17,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
19/12/2023 |
6.30
|
6,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
18/12/2023 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/12/2023 |
6.60
|
4,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
14/12/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/12/2023 |
6.40
|
13,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
12/12/2023 |
6.30
|
10,100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
11/12/2023 |
6.50
|
7,060 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/12/2023 |
6.70
|
700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
07/12/2023 |
6.70
|
500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/12/2023 |
6.80
|
900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
05/12/2023 |
6.70
|
1,216 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/12/2023 |
6.80
|
1,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
01/12/2023 |
6.70
|
1,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
30/11/2023 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
29/11/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |