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) |
0.20 | 2.82% | 727,900 | 0 | 0 |
6.90
7.70
7.70
|
2 tháng
(2024-07-22) |
-2.60 | -26.26% | 2,872,700 | 0 | 0 |
6.70
10.70
7.70
|
3 tháng
(2024-06-20) |
-2.10 | -22.34% | 3,222,200 | 0 | 0 |
6.70
10.70
7.70
|
6 tháng
(2024-03-22) |
-0.60 | -7.59% | 5,349,488 | 0 | 0 |
6.70
10.70
7.70
|
12 tháng
(2023-09-25) |
1.20 | 19.67% | 9,740,515 | 0 | 0 |
5.90
10.70
7.70
|
24 tháng
(2022-11-08) |
-1.10 | -13.10% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
36 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
60 tháng
(2021-11-03) |
-1.90 | -20.65% | 11,993,185 | 0 | 0 |
5.90
12.60
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/11/2023 |
6.50
|
5,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
24/11/2023 |
6.40
|
3,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
23/11/2023 |
6.30
|
29,850 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
22/11/2023 |
6.30
|
18,700 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
21/11/2023 |
5.90
|
5,001 | 6 | 6 | 5.90 | 0 | 0 | 0 |
20/11/2023 |
6
|
201 | 6 | 6 | 6 | 0 | 0 | 0 |
17/11/2023 |
6
|
4,607 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
16/11/2023 |
6.20
|
3,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/11/2023 |
6.10
|
9,901 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
14/11/2023 |
6.20
|
7,734 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
13/11/2023 |
6.10
|
6,424 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
10/11/2023 |
6.20
|
3,700 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
09/11/2023 |
6.40
|
13,606 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
08/11/2023 |
6.40
|
6,617 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
07/11/2023 |
6.50
|
3,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
06/11/2023 |
6.50
|
5,102 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
03/11/2023 |
6.40
|
4,404 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
02/11/2023 |
6.60
|
1,910 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
01/11/2023 |
6.70
|
16,000 | 6.50 | 6.70 | 5.70 | 0 | 0 | 0 |
31/10/2023 |
6.80
|
2,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
30/10/2023 |
6.70
|
6,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
27/10/2023 |
6.80
|
1,006 | 7 | 7 | 6.10 | 0 | 0 | 0 |
26/10/2023 |
6.80
|
218,200 | 6.80 | 6.90 | 5.90 | 0 | 0 | 0 |
25/10/2023 |
6.90
|
24,384 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
24/10/2023 |
7
|
6,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
23/10/2023 |
7.10
|
2,388,507 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
20/10/2023 |
6.70
|
2,500 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
19/10/2023 |
6.60
|
18,700 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
18/10/2023 |
6.10
|
21,300 | 6.70 | 7.20 | 6.10 | 0 | 0 | 0 |
17/10/2023 |
6.80
|
1,611 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
16/10/2023 |
7.10
|
5,601 | 6.50 | 7.20 | 6.20 | 0 | 0 | 0 |
13/10/2023 |
7
|
3,600 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
12/10/2023 |
7.40
|
16,600 | 7.20 | 7.80 | 6.80 | 0 | 0 | 0 |
11/10/2023 |
7.10
|
21,400 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
10/10/2023 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/10/2023 |
6.40
|
5,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
06/10/2023 |
6.20
|
10,300 | 6 | 6.70 | 6 | 0 | 0 | 0 |
05/10/2023 |
6.20
|
8,640 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
04/10/2023 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/10/2023 |
6
|
7,410 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
02/10/2023 |
6.40
|
5,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
29/09/2023 |
6.50
|
10,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
28/09/2023 |
6.10
|
6,801 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
27/09/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/09/2023 |
6.40
|
1,100 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
25/09/2023 |
6.10
|
3,449 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
22/09/2023 |
6.50
|
11,800 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
21/09/2023 |
7
|
701 | 7 | 7 | 7 | 0 | 0 | 0 |
20/09/2023 |
6.90
|
1,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
19/09/2023 |
6.80
|
300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
18/09/2023 |
6.80
|
2,182 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
15/09/2023 |
6.80
|
10,001 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
14/09/2023 |
6.90
|
1,615 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
13/09/2023 |
7.10
|
1,250 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
12/09/2023 |
7.30
|
5,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
11/09/2023 |
7.40
|
14,414 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
08/09/2023 |
7.10
|
11,584 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
07/09/2023 |
7
|
5,994 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
06/09/2023 |
7.10
|
50,084 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
05/09/2023 |
7.40
|
2,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
31/08/2023 |
7.50
|
301 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/08/2023 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/08/2023 |
7.50
|
2,500 | 7.60 | 8 | 7.20 | 0 | 0 | 0 |
28/08/2023 |
7.30
|
1,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/08/2023 |
7.20
|
9,700 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
24/08/2023 |
7.10
|
10,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
23/08/2023 |
7.10
|
3,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/08/2023 |
7.10
|
700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
21/08/2023 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/08/2023 |
7.10
|
3,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
17/08/2023 |
7.20
|
10,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
16/08/2023 |
7.50
|
12,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
15/08/2023 |
7.30
|
1,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
14/08/2023 |
7.30
|
1,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
11/08/2023 |
7.50
|
11,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
10/08/2023 |
7.30
|
20,400 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
09/08/2023 |
7.50
|
2,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
08/08/2023 |
7.50
|
2,119 | 8 | 8 | 7.50 | 0 | 0 | 0 |
07/08/2023 |
7.70
|
10,731 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
04/08/2023 |
7.30
|
29,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
03/08/2023 |
7.50
|
2,400 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
02/08/2023 |
7.70
|
5,180 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
31/07/2023 |
7.80
|
2,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
28/07/2023 |
7.60
|
615 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
27/07/2023 |
8
|
200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
26/07/2023 |
8
|
8,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
25/07/2023 |
8.10
|
15,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
24/07/2023 |
8
|
11,100 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
21/07/2023 |
7.90
|
10,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
20/07/2023 |
8.10
|
21,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
19/07/2023 |
8.40
|
12,548 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
18/07/2023 |
8.80
|
15,170 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
17/07/2023 |
9.20
|
56,700 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
14/07/2023 |
12.30
|
81,809 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
13/07/2023 |
12.60
|
68,700 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
12/07/2023 |
12.10
|
56,100 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
11/07/2023 |
12
|
19,470 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
10/07/2023 |
12
|
54,800 | 12.10 | 12.40 | 11.90 | 0 | 0 | 0 |
07/07/2023 |
12.10
|
2,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |