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) |
-1.40 | -17.95% | 4,700 | 0 | 0 |
6.40
7.80
6.40
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 23,900 | 0 | 0 |
6.40
7.80
6.40
|
3 tháng
(2024-06-20) |
-0.60 | -8.57% | 35,600 | 0 | 0 |
6.40
7.80
6.40
|
6 tháng
(2024-03-22) |
-1.60 | -20% | 336,700 | 0 | 0 |
6.40
9.10
6.40
|
12 tháng
(2023-09-25) |
-0.20 | -3.03% | 883,545 | -100 | -0.0 |
6.20
10.10
6.40
|
24 tháng
(2022-09-29) |
-1.50 | -18.99% | 1,265,030 | -700 | -0.0 |
5.40
10.10
6.40
|
36 tháng
(2021-10-04) |
-4.10 | -39.05% | 5,225,154 | -2,040 | -0.0 |
5.40
14.50
6.40
|
60 tháng
(2019-10-15) |
-3.92 | -37.96% | 7,023,210 | -102,800 | 0.6 |
5.40
14.74
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/11/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/11/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/11/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
21/11/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/11/2023 |
6.80
|
6,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/11/2023 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/11/2023 |
6.80
|
1,900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/11/2023 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/11/2023 |
6.80
|
400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
13/11/2023 |
6.50
|
4,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/11/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/11/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/11/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/11/2023 |
6.50
|
60,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/11/2023 |
6.50
|
10,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/11/2023 |
6.50
|
11,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/11/2023 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/11/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/10/2023 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/10/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/10/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/10/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/10/2023 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/10/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/10/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/10/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/10/2023 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/10/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/10/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/10/2023 |
6.50
|
210 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/10/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
12/10/2023 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/10/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/10/2023 |
6.90
|
1,700 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
09/10/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/10/2023 |
6.60
|
2,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
04/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/09/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/09/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/09/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/09/2023 |
6.90
|
2,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/09/2023 |
6.60
|
5 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/09/2023 |
6.60
|
3,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/09/2023 |
6.60
|
8,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/09/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/09/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/09/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/09/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/09/2023 |
6.90
|
3 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/09/2023 |
6.90
|
2,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/09/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
31/08/2023 |
6.90
|
2,300 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
30/08/2023 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/08/2023 |
7.10
|
3,128 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
28/08/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
25/08/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/08/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/08/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/08/2023 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
21/08/2023 |
6.60
|
6,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/08/2023 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
17/08/2023 |
6.50
|
10,500 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
16/08/2023 |
6.80
|
42,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
15/08/2023 |
7.30
|
11,600 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
14/08/2023 |
7
|
19,540 | 7 | 7 | 7 | 0 | 0 | 0 |
11/08/2023 |
7
|
17,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
10/08/2023 |
7.10
|
900 | 7.30 | 7.30 | 7.10 | 0 | 600 | -0.0 |
09/08/2023 |
7.30
|
11,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/08/2023 |
7.20
|
4,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
07/08/2023 |
7.20
|
4,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
04/08/2023 |
7.30
|
12,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
03/08/2023 |
7.80
|
1,500 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
02/08/2023 |
8.20
|
1,100 | 7.20 | 8.20 | 8 | 0 | 0 | 0 |
01/08/2023 |
7.20
|
3,000 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
31/07/2023 |
7.30
|
6,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/07/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/07/2023 |
7.90
|
1,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
26/07/2023 |
7.50
|
6,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/07/2023 |
7
|
2,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
24/07/2023 |
7.50
|
1,128 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/07/2023 |
7.50
|
5,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/07/2023 |
8.40
|
200 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
19/07/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/07/2023 |
8.10
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
17/07/2023 |
8.30
|
700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
14/07/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/07/2023 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/07/2023 |
7
|
2,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
11/07/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
10/07/2023 |
7.10
|
621 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |