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) |
0.10 | 1.64% | 77,800 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 115,300 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-20) |
0 | 0% | 340,200 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-22) |
-0.40 | -6.06% | 839,100 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,823,700 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-29) |
-8.40 | -57.53% | 6,794,749 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-04) |
-15.18 | -71% | 20,947,640 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-15) |
0.09 | 1.50% | 23,691,740 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.30
|
1,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/04/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/04/2024 |
6.40
|
3,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/04/2024 |
6.40
|
4,300 | 6 | 6.40 | 6 | 0 | 0 | 0 |
19/04/2024 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/04/2024 |
6.40
|
8,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/04/2024 |
6.20
|
19,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
15/04/2024 |
6.40
|
7,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
12/04/2024 |
6.50
|
21,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
11/04/2024 |
6.40
|
7,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
10/04/2024 |
6.40
|
8,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/04/2024 |
6.40
|
3,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/04/2024 |
6.50
|
1,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/04/2024 |
6.50
|
1,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
04/04/2024 |
6.40
|
12,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/04/2024 |
6.50
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
02/04/2024 |
6.40
|
14,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
01/04/2024 |
6.40
|
3,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/03/2024 |
6.50
|
30,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/03/2024 |
6.60
|
6,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
27/03/2024 |
6.50
|
12,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/03/2024 |
6.60
|
7,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
25/03/2024 |
6.50
|
400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/03/2024 |
6.60
|
5,300 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
21/03/2024 |
6.40
|
600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
20/03/2024 |
6.40
|
2,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
19/03/2024 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
18/03/2024 |
6.50
|
9,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/03/2024 |
6.50
|
200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
14/03/2024 |
6.60
|
10,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
13/03/2024 |
6.80
|
18,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
12/03/2024 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/03/2024 |
6.70
|
2,000 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
08/03/2024 |
6.60
|
3,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
07/03/2024 |
6.60
|
18,500 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
06/03/2024 |
6.70
|
20,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
05/03/2024 |
6.70
|
1,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
04/03/2024 |
6.70
|
31,600 | 6.40 | 6.90 | 6.50 | 0 | 0 | 0 |
01/03/2024 |
6.40
|
14,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/02/2024 |
6.50
|
10,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
28/02/2024 |
6.50
|
3,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
27/02/2024 |
6.60
|
2,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
26/02/2024 |
6.60
|
1,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
23/02/2024 |
6.40
|
45,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
22/02/2024 |
6.80
|
4,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
21/02/2024 |
6.70
|
10,900 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
20/02/2024 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/02/2024 |
6.70
|
5,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
16/02/2024 |
6.70
|
24,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
15/02/2024 |
6.70
|
5,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/02/2024 |
6.70
|
2,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
06/02/2024 |
6.60
|
8,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
05/02/2024 |
6.70
|
1,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
02/02/2024 |
6.60
|
800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
01/02/2024 |
6.50
|
31,300 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
31/01/2024 |
6.70
|
7,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
30/01/2024 |
6.80
|
12,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
29/01/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
26/01/2024 |
6.80
|
6,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
25/01/2024 |
6.80
|
5,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
24/01/2024 |
6.80
|
3,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
23/01/2024 |
6.70
|
1,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
22/01/2024 |
6.80
|
700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
19/01/2024 |
6.70
|
5,500 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
18/01/2024 |
6.80
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
17/01/2024 |
6.90
|
2,300 | 6.70 | 7.10 | 6.90 | 0 | 0 | 0 |
16/01/2024 |
6.70
|
8,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
15/01/2024 |
6.90
|
16,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
12/01/2024 |
6.70
|
2,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
11/01/2024 |
6.60
|
700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
10/01/2024 |
6.80
|
1,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
09/01/2024 |
6.70
|
800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
08/01/2024 |
6.70
|
400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
05/01/2024 |
6.80
|
5,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
04/01/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/01/2024 |
6.80
|
1,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
02/01/2024 |
7
|
14,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
29/12/2023 |
6.70
|
3,900 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
28/12/2023 |
6.70
|
800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
27/12/2023 |
6.70
|
4,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
26/12/2023 |
6.60
|
1,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
25/12/2023 |
6.70
|
4,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
21/12/2023 |
6.70
|
1,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
20/12/2023 |
6.70
|
2,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
19/12/2023 |
6.70
|
1,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
18/12/2023 |
6.80
|
2,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
15/12/2023 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/12/2023 |
6.80
|
100 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
13/12/2023 |
6.70
|
200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
12/12/2023 |
6.80
|
400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
11/12/2023 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/12/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
07/12/2023 |
6.80
|
2,600 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
06/12/2023 |
6.90
|
1,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
05/12/2023 |
6.90
|
200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
04/12/2023 |
6.90
|
3,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
01/12/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
30/11/2023 |
7
|
100 | 6.90 | 7 | 7 | 0 | 0 | 0 |
29/11/2023 |
6.90
|
24,400 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
28/11/2023 |
6.60
|
14,100 | 6.60 | 6.80 | 5.70 | 0 | 0 | 0 |