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 | 0% | 243,600 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 588,400 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.80 | -12.12% | 1,136,900 | 700 | 0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-22) |
-1 | -14.71% | 3,465,322 | -6,100 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,834,828 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-29) |
-2.20 | -27.50% | 34,943,359 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-04) |
-2.20 | -27.50% | 131,049,307 | -57,100 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-15) |
-1.10 | -15.94% | 151,641,701 | 14,300 | -0.4 |
5.60
16.60
5.80
|
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
|
5,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
27/11/2023 |
6.90
|
5,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
24/11/2023 |
6.70
|
30,001 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
23/11/2023 |
6.90
|
22,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/11/2023 |
7
|
66,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
21/11/2023 |
7
|
10,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
20/11/2023 |
7.10
|
66,600 | 7.10 | 7.10 | 6.90 | 1,900 | 0 | 0.0 |
17/11/2023 |
7.10
|
37,905 | 7.10 | 7.30 | 7 | 200 | 0 | 0.0 |
16/11/2023 |
7.10
|
15,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
15/11/2023 |
7.30
|
139,600 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
14/11/2023 |
6.90
|
62,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/11/2023 |
6.90
|
44,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
10/11/2023 |
7
|
47,622 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
09/11/2023 |
7
|
36,000 | 7 | 7 | 6.80 | 500 | 0 | 0.0 |
08/11/2023 |
6.90
|
41,500 | 6.80 | 7 | 6.80 | 6,500 | 0 | 0.0 |
07/11/2023 |
6.80
|
13,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/11/2023 |
6.90
|
25,700 | 6.60 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
03/11/2023 |
6.90
|
43,700 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
02/11/2023 |
6.90
|
25,900 | 6.70 | 7 | 6.70 | 0 | 100 | -0.0 |
01/11/2023 |
6.70
|
37,900 | 6.70 | 6.70 | 6.60 | 0 | 2,000 | -0.0 |
31/10/2023 |
6.70
|
18,600 | 6.70 | 6.80 | 6.70 | 0 | 1,000 | -0.0 |
30/10/2023 |
6.70
|
23,300 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
27/10/2023 |
6.30
|
6,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
26/10/2023 |
6.30
|
114,700 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
25/10/2023 |
6.90
|
6,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
24/10/2023 |
6.90
|
37,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
23/10/2023 |
6.80
|
18,400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
20/10/2023 |
6.50
|
31,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
19/10/2023 |
6.50
|
29,400 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
18/10/2023 |
6.50
|
49,600 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
17/10/2023 |
6.90
|
39,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
16/10/2023 |
7.10
|
46,500 | 7.30 | 7.30 | 7 | 3,700 | 0 | 0.0 |
13/10/2023 |
7.30
|
59,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
12/10/2023 |
7.40
|
40,700 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
11/10/2023 |
7.50
|
187,300 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
10/10/2023 |
6.90
|
74,600 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
09/10/2023 |
6.80
|
60,800 | 6.90 | 6.90 | 6.70 | 500 | 0 | 0.0 |
06/10/2023 |
6.90
|
76,400 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
05/10/2023 |
7.10
|
26,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
04/10/2023 |
7.40
|
91,800 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
03/10/2023 |
7.40
|
46,000 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
02/10/2023 |
7.50
|
14,100 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
29/09/2023 |
7.40
|
24,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
28/09/2023 |
7.40
|
8,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
27/09/2023 |
7.30
|
25,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
26/09/2023 |
7.50
|
77,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
25/09/2023 |
7.50
|
71,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/09/2023 |
7.60
|
55,400 | 7.60 | 7.60 | 7.40 | 0 | 300 | -0.0 |
21/09/2023 |
7.60
|
66,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
20/09/2023 |
7.60
|
58,600 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
19/09/2023 |
7.40
|
71,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
18/09/2023 |
7.40
|
74,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
15/09/2023 |
7.50
|
45,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
14/09/2023 |
7.50
|
122,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
13/09/2023 |
7.80
|
70,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
12/09/2023 |
7.90
|
86,000 | 7.90 | 7.90 | 7.80 | 0 | 200 | -0.0 |
11/09/2023 |
7.90
|
121,200 | 8 | 8.10 | 7.80 | 700 | 0 | 0.0 |
08/09/2023 |
8
|
74,800 | 8.10 | 8.10 | 8 | 200 | 0 | 0.0 |
07/09/2023 |
8.10
|
116,600 | 8.10 | 8.10 | 8 | 200 | 0 | 0.0 |
06/09/2023 |
8.10
|
112,300 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
05/09/2023 |
8.20
|
69,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
31/08/2023 |
8.20
|
83,800 | 8 | 8.20 | 8 | 200 | 0 | 0.0 |
30/08/2023 |
8
|
82,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
29/08/2023 |
8.10
|
118,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
28/08/2023 |
8.10
|
78,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
25/08/2023 |
8.10
|
49,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
24/08/2023 |
8.10
|
83,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
23/08/2023 |
8
|
58,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
22/08/2023 |
7.90
|
132,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
21/08/2023 |
7.90
|
147,600 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
18/08/2023 |
8.10
|
475,700 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
17/08/2023 |
8.90
|
247,200 | 9.20 | 9.20 | 8.80 | 200 | 0 | 0.0 |
16/08/2023 |
9.20
|
66,500 | 9.30 | 9.30 | 9.10 | 200 | 0 | 0.0 |
15/08/2023 |
9.30
|
103,400 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
14/08/2023 |
9.40
|
140,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
11/08/2023 |
9.40
|
159,300 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
10/08/2023 |
9.20
|
185,200 | 9.50 | 9.60 | 9.20 | 200 | 0 | 0.0 |
09/08/2023 |
9.50
|
367,600 | 9 | 9.80 | 9 | 0 | 0 | 0 |
08/08/2023 |
9
|
291,800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
07/08/2023 |
8.90
|
434,300 | 8.50 | 9.10 | 8.60 | 0 | 0 | 0 |
04/08/2023 |
8.50
|
117,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
03/08/2023 |
8.60
|
277,800 | 8.40 | 8.90 | 8.30 | 0 | 60,000 | -0.5 |
02/08/2023 |
8.40
|
149,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
01/08/2023 |
8.50
|
109,300 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
31/07/2023 |
8.60
|
227,500 | 8.30 | 9 | 8.40 | 600 | 0 | 0.0 |
28/07/2023 |
8.30
|
128,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
27/07/2023 |
8.30
|
157,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
26/07/2023 |
8.40
|
238,300 | 8.50 | 8.60 | 8 | 32,700 | 0 | 0.3 |
25/07/2023 |
8.50
|
202,100 | 8.40 | 8.80 | 8.30 | 27,300 | 100 | 0.2 |
24/07/2023 |
8.40
|
92,900 | 8.20 | 8.40 | 8.10 | 0 | 200 | -0.0 |
21/07/2023 |
8.20
|
82,900 | 8.10 | 8.20 | 8 | 0 | 100 | -0.0 |
20/07/2023 |
8.10
|
42,300 | 8.10 | 8.10 | 7.90 | 0 | 2,000 | -0.0 |
19/07/2023 |
8.10
|
54,800 | 8.10 | 8.10 | 7.90 | 0 | 100 | -0.0 |
18/07/2023 |
8.10
|
21,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
17/07/2023 |
8.10
|
52,900 | 8.10 | 8.20 | 8 | 0 | 200 | -0.0 |
14/07/2023 |
8.10
|
89,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
13/07/2023 |
8
|
73,300 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
12/07/2023 |
7.90
|
206,200 | 8.10 | 8.10 | 7.80 | 500 | 0 | 0.0 |
11/07/2023 |
8.10
|
57,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/07/2023 |
8.20
|
53,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |