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) |
27/11/2023 |
6.60
|
200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
23/11/2023 |
7
|
12,300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
22/11/2023 |
7
|
14,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
21/11/2023 |
6.90
|
8,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
20/11/2023 |
6.90
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
17/11/2023 |
7
|
200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
16/11/2023 |
7
|
25,400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
15/11/2023 |
7
|
3,400 | 6.50 | 7 | 6.70 | 0 | 0 | 0 |
14/11/2023 |
6.50
|
9,900 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
13/11/2023 |
6.80
|
1,900 | 7 | 7 | 6.50 | 0 | 0 | 0 |
10/11/2023 |
7
|
7,600 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
09/11/2023 |
6.80
|
55,100 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
08/11/2023 |
6.30
|
7,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
07/11/2023 |
6.20
|
5,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
06/11/2023 |
6.20
|
30,300 | 6.10 | 6.20 | 6 | 0 | 3,000 | -0.0 |
03/11/2023 |
6.10
|
14,500 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
02/11/2023 |
5.80
|
10,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
01/11/2023 |
5.70
|
28,900 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
31/10/2023 |
5.70
|
2,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
30/10/2023 |
5.80
|
6,500 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
27/10/2023 |
6.30
|
100 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
26/10/2023 |
5.90
|
20,600 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
25/10/2023 |
6.40
|
24,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
24/10/2023 |
6.50
|
900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
23/10/2023 |
6.60
|
11,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
20/10/2023 |
6.60
|
15,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
19/10/2023 |
6.60
|
12,600 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
18/10/2023 |
6.50
|
13,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
17/10/2023 |
6.90
|
3,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/10/2023 |
6.90
|
3,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/10/2023 |
6.90
|
5,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
11/10/2023 |
6.90
|
3,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
10/10/2023 |
6.90
|
1,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
09/10/2023 |
6.90
|
3,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
06/10/2023 |
7
|
1,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
05/10/2023 |
7
|
9,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
04/10/2023 |
6.80
|
2,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
03/10/2023 |
6.70
|
12,700 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
02/10/2023 |
6.90
|
13,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
29/09/2023 |
6.90
|
22,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
28/09/2023 |
7
|
1,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
27/09/2023 |
6.90
|
19,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/09/2023 |
6.90
|
17,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
25/09/2023 |
7
|
52,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
22/09/2023 |
7.20
|
37,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
21/09/2023 |
7.30
|
47,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
20/09/2023 |
7.30
|
21,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
19/09/2023 |
7.30
|
8,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
18/09/2023 |
7.30
|
9,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
15/09/2023 |
7.30
|
10,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
14/09/2023 |
7.30
|
17,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/09/2023 |
7.30
|
16,300 | 7.60 | 7.60 | 7.30 | 0 | 920 | -0.0 |
12/09/2023 |
7.60
|
14,800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
11/09/2023 |
7.40
|
72,500 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
08/09/2023 |
7.30
|
23,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
07/09/2023 |
7.30
|
28,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
06/09/2023 |
7.30
|
33,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
05/09/2023 |
7.40
|
3,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
31/08/2023 |
7.30
|
103,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
30/08/2023 |
7.10
|
59,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/08/2023 |
7.10
|
22,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/08/2023 |
7.20
|
20,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
25/08/2023 |
7.30
|
18,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
24/08/2023 |
7.40
|
2,500 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
23/08/2023 |
7.30
|
1,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
22/08/2023 |
7.20
|
12,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
21/08/2023 |
7.30
|
32,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
18/08/2023 |
7.30
|
43,500 | 7.50 | 7.60 | 7.20 | 0 | 5,200 | -0.0 |
17/08/2023 |
7.50
|
23,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
16/08/2023 |
7.70
|
39,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
15/08/2023 |
7.60
|
14,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
14/08/2023 |
7.50
|
36,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
11/08/2023 |
7.60
|
76,700 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
10/08/2023 |
7.70
|
43,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
09/08/2023 |
7.70
|
242,400 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
08/08/2023 |
7.40
|
22,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
07/08/2023 |
7.40
|
27,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
04/08/2023 |
7.40
|
44,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
03/08/2023 |
7.50
|
21,900 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
02/08/2023 |
7.40
|
21,900 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
01/08/2023 |
7.30
|
35,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
31/07/2023 |
7.40
|
193,700 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
28/07/2023 |
8.20
|
11,800 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
27/07/2023 |
8.10
|
93,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
26/07/2023 |
8.30
|
81,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
25/07/2023 |
8.30
|
22,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
24/07/2023 |
8.30
|
55,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |
21/07/2023 |
8
|
16,400 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
20/07/2023 |
8.10
|
15,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
19/07/2023 |
8.20
|
41,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
18/07/2023 |
8.30
|
53,900 | 8 | 8.30 | 8.10 | 0 | 0 | 0 |
17/07/2023 |
8
|
90,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
14/07/2023 |
7.90
|
107,500 | 7.80 | 8 | 7.80 | 3,000 | 0 | 0.0 |
13/07/2023 |
7.80
|
82,200 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
12/07/2023 |
7.60
|
60,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
11/07/2023 |
7.60
|
81,400 | 7.40 | 7.80 | 7.50 | 2,400 | 0 | 0.0 |
10/07/2023 |
7.40
|
10,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
07/07/2023 |
7.40
|
11,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
06/07/2023 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/07/2023 |
7.50
|
12,500 | 7.40 | 7.80 | 7.50 | 0 | 0 | 0 |