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% | 53,900 | 0 | 0 |
6
6.80
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 161,600 | 0 | 0 |
6
6.80
6.30
|
3 tháng
(2024-06-20) |
-0.80 | -11.27% | 337,900 | 0 | 0 |
6
7.30
6.30
|
6 tháng
(2024-03-22) |
-0.90 | -12.50% | 2,049,200 | 0 | 0 |
6
8.60
6.30
|
12 tháng
(2023-09-25) |
-0.30 | -4.55% | 4,574,400 | 0 | 0 |
5.70
8.60
6.30
|
24 tháng
(2022-09-29) |
0.50 | 8.62% | 7,247,501 | -400 | -0.0 |
3
8.60
6.30
|
36 tháng
(2021-10-04) |
-2.70 | -30% | 25,096,547 | 1,200 | -0.1 |
3
19.60
6.30
|
60 tháng
(2019-10-15) |
-17.20 | -73.19% | 28,335,171 | -800 | -0.1 |
3
36.50
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.90
|
3,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
24/04/2024 |
6.80
|
1,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/04/2024 |
6.80
|
18,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
22/04/2024 |
6.80
|
15,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
19/04/2024 |
6.80
|
3,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
17/04/2024 |
6.60
|
8,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
16/04/2024 |
6.80
|
64,700 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
15/04/2024 |
6.90
|
21,600 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
12/04/2024 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
11/04/2024 |
7.40
|
7,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
10/04/2024 |
7.40
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/04/2024 |
7.40
|
2,900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
08/04/2024 |
7.40
|
2,800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
05/04/2024 |
7.50
|
5,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
04/04/2024 |
7.50
|
8,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
03/04/2024 |
7.60
|
15,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
02/04/2024 |
7.60
|
3,300 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
01/04/2024 |
7.50
|
5,300 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
29/03/2024 |
7.60
|
9,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
28/03/2024 |
7.60
|
8,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
27/03/2024 |
7.70
|
4,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
26/03/2024 |
7.80
|
18,000 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
25/03/2024 |
7.50
|
8,100 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
22/03/2024 |
7.20
|
36,500 | 7 | 7.40 | 7 | 0 | 0 | 0 |
21/03/2024 |
7
|
2,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
20/03/2024 |
6.90
|
5,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
19/03/2024 |
7.10
|
36,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
18/03/2024 |
7
|
10,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
15/03/2024 |
7.10
|
7,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
14/03/2024 |
7
|
4,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
13/03/2024 |
7
|
1,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
12/03/2024 |
6.90
|
5,000 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
11/03/2024 |
6.70
|
13,200 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
08/03/2024 |
6.80
|
8,400 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
07/03/2024 |
6.70
|
7,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
06/03/2024 |
6.80
|
14,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
05/03/2024 |
7.10
|
2,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/03/2024 |
7
|
13,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
01/03/2024 |
6.80
|
8,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
29/02/2024 |
7
|
1,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
28/02/2024 |
6.90
|
19,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
27/02/2024 |
6.90
|
38,600 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
26/02/2024 |
7.20
|
11,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
23/02/2024 |
7.10
|
52,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
22/02/2024 |
7.10
|
43,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
21/02/2024 |
6.90
|
23,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
20/02/2024 |
6.90
|
19,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
19/02/2024 |
7.10
|
11,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
16/02/2024 |
7.20
|
9,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
15/02/2024 |
7.20
|
25,500 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
07/02/2024 |
6.70
|
31,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
06/02/2024 |
6.80
|
15,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
05/02/2024 |
6.80
|
60,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
02/02/2024 |
6.80
|
9,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
01/02/2024 |
6.90
|
35,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
31/01/2024 |
7.10
|
21,500 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
30/01/2024 |
7.60
|
101,500 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
29/01/2024 |
7.60
|
216,800 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
26/01/2024 |
7.70
|
107,200 | 7 | 7.70 | 7.60 | 0 | 0 | 0 |
25/01/2024 |
7
|
180,100 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
24/01/2024 |
6.40
|
14,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
23/01/2024 |
6.40
|
22,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
22/01/2024 |
6.40
|
7,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
19/01/2024 |
6.20
|
6,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
18/01/2024 |
6.10
|
3,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
17/01/2024 |
6.10
|
4,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
16/01/2024 |
6.10
|
10,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/01/2024 |
6.10
|
18,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
12/01/2024 |
6.10
|
33,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
11/01/2024 |
6.10
|
2,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
10/01/2024 |
6.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
09/01/2024 |
6
|
4,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
08/01/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
05/01/2024 |
6.10
|
1,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
04/01/2024 |
6.10
|
3,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
03/01/2024 |
6.20
|
3,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
02/01/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/12/2023 |
6.20
|
19,400 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
27/12/2023 |
6.10
|
100 | 5.80 | 6.10 | 6.10 | 0 | 0 | 0 |
26/12/2023 |
5.80
|
24,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
25/12/2023 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/12/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/12/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/12/2023 |
6.10
|
1,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
19/12/2023 |
6
|
5,500 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
18/12/2023 |
5.90
|
7,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/12/2023 |
6.10
|
17,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
14/12/2023 |
6.20
|
200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
13/12/2023 |
6.20
|
4,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
12/12/2023 |
6.10
|
21,400 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
11/12/2023 |
5.80
|
13,400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
08/12/2023 |
6.10
|
9,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/12/2023 |
6.10
|
38,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
06/12/2023 |
6.10
|
3,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/12/2023 |
6.20
|
16,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
04/12/2023 |
6.20
|
13,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
01/12/2023 |
6.10
|
7,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
30/11/2023 |
6.20
|
6,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
29/11/2023 |
6.30
|
7,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |