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) |
0.30 | 4.55% | 1,299,500 | 0 | 0 |
6.60
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,542,500 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-20) |
-1.10 | -13.75% | 8,788,500 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-22) |
-0.40 | -5.48% | 25,734,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,925,000 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-29) |
-0.20 | -2.82% | 131,331,624 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-04) |
-2.40 | -25.81% | 394,677,934 | 29,100 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-15) |
-1.33 | -16.15% | 463,836,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
7
|
30,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
24/04/2024 |
7.10
|
76,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
23/04/2024 |
7
|
69,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
22/04/2024 |
7.30
|
12,700 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
19/04/2024 |
7
|
60,000 | 7.40 | 7.50 | 6.70 | 0 | 0 | 0 |
17/04/2024 |
7.30
|
44,800 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
16/04/2024 |
7.40
|
115,900 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
15/04/2024 |
7.30
|
92,900 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
12/04/2024 |
7.50
|
96,800 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
11/04/2024 |
7.30
|
145,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
10/04/2024 |
7.70
|
93,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
09/04/2024 |
7.90
|
206,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
08/04/2024 |
8.10
|
268,400 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
05/04/2024 |
8.60
|
199,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
04/04/2024 |
8.80
|
461,700 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
03/04/2024 |
8.50
|
1,999,000 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
02/04/2024 |
8.20
|
303,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
01/04/2024 |
8.10
|
341,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
29/03/2024 |
8.10
|
267,000 | 8.70 | 9 | 8.10 | 0 | 0 | 0 |
28/03/2024 |
8.20
|
1,351,200 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
27/03/2024 |
7.40
|
1,517,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
26/03/2024 |
7.20
|
247,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
25/03/2024 |
7.30
|
293,200 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
22/03/2024 |
7.30
|
3,242,100 | 6.80 | 7.30 | 6.70 | 0 | 0 | 0 |
21/03/2024 |
6.80
|
291,100 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/03/2024 |
6.90
|
600,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
19/03/2024 |
6.80
|
725,800 | 6.70 | 6.90 | 6 | 0 | 0 | 0 |
18/03/2024 |
6.70
|
791,600 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
15/03/2024 |
6.60
|
546,700 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
14/03/2024 |
6.60
|
4,606,300 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
13/03/2024 |
6
|
859,100 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
12/03/2024 |
5.70
|
151,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
11/03/2024 |
5.90
|
534,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
08/03/2024 |
5.70
|
88,200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
07/03/2024 |
5.80
|
580,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
06/03/2024 |
5.70
|
205,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
05/03/2024 |
5.70
|
238,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
04/03/2024 |
5.70
|
614,700 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
01/03/2024 |
5.40
|
221,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
29/02/2024 |
5.30
|
52,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
28/02/2024 |
5.40
|
208,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
27/02/2024 |
5.30
|
101,700 | 5.30 | 5.30 | 5.20 | 0 | 100 | -0.0 |
26/02/2024 |
5.30
|
103,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
23/02/2024 |
5.20
|
135,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/02/2024 |
5.40
|
75,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
21/02/2024 |
5.30
|
159,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
20/02/2024 |
5.30
|
82,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
19/02/2024 |
5.30
|
90,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
16/02/2024 |
5.30
|
108,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/02/2024 |
5.30
|
145,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
07/02/2024 |
5.30
|
131,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/02/2024 |
5.30
|
327,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
05/02/2024 |
5.20
|
313,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
02/02/2024 |
5.10
|
38,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
01/02/2024 |
5.10
|
50,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
31/01/2024 |
5.10
|
89,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
30/01/2024 |
5
|
124,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/01/2024 |
5
|
104,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
26/01/2024 |
5.10
|
76,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
25/01/2024 |
5
|
60,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
24/01/2024 |
5
|
89,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
23/01/2024 |
5
|
97,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
22/01/2024 |
5
|
188,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
19/01/2024 |
5.10
|
143,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/01/2024 |
5
|
66,500 | 5 | 5 | 5 | 0 | 0 | 0 |
17/01/2024 |
5
|
408,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
16/01/2024 |
5
|
161,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/01/2024 |
5.10
|
320,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
12/01/2024 |
4.90
|
89,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/01/2024 |
5.10
|
397,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
10/01/2024 |
5.10
|
376,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
09/01/2024 |
5.10
|
467,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
08/01/2024 |
5
|
204,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
05/01/2024 |
4.90
|
614,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
04/01/2024 |
4.80
|
63,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
03/01/2024 |
4.80
|
72,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
02/01/2024 |
4.70
|
90,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
29/12/2023 |
4.80
|
75,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
28/12/2023 |
4.80
|
88,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
27/12/2023 |
4.80
|
161,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
26/12/2023 |
4.80
|
20,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
25/12/2023 |
4.90
|
228,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/12/2023 |
4.80
|
65,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
21/12/2023 |
4.80
|
200,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/12/2023 |
4.80
|
52,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
19/12/2023 |
4.80
|
58,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
18/12/2023 |
4.70
|
98,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/12/2023 |
4.80
|
128,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
14/12/2023 |
4.80
|
171,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/12/2023 |
4.80
|
326,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
12/12/2023 |
4.70
|
51,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/12/2023 |
4.60
|
81,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
08/12/2023 |
4.70
|
189,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/12/2023 |
4.70
|
254,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
06/12/2023 |
4.70
|
137,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
05/12/2023 |
4.70
|
148,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
04/12/2023 |
4.80
|
364,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
01/12/2023 |
4.60
|
220,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
30/11/2023 |
4.70
|
277,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/11/2023 |
4.70
|
131,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |