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 | -3.85% | 26,200 | 2,300 | 0.0 |
4.20
5.20
5
|
2 tháng
(2024-07-22) |
-0.80 | -13.79% | 31,500 | 2,300 | 0.0 |
4.20
5.90
5
|
3 tháng
(2024-06-20) |
-1 | -16.67% | 38,700 | -1,700 | -0.0 |
4.20
6.10
5
|
6 tháng
(2024-03-22) |
-1.60 | -24.24% | 131,412 | 3,600 | 0.0 |
4.20
6.90
5
|
12 tháng
(2023-09-25) |
-1.30 | -20.63% | 445,646 | 51,073 | 0.4 |
4.20
7.80
5
|
24 tháng
(2022-09-29) |
-1.90 | -27.54% | 4,772,962 | 744,773 | 5.2 |
4.20
7.80
5
|
36 tháng
(2021-10-04) |
-7.10 | -58.68% | 22,028,548 | 1,504,473 | 10.5 |
4.20
13.50
5
|
60 tháng
(2019-10-15) |
-13.90 | -73.54% | 29,289,348 | 327,973 | -0.0 |
4
20.50
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/11/2023 |
7.10
|
2,000 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
24/11/2023 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/11/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/11/2023 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
21/11/2023 |
7.50
|
301 | 7.50 | 7.50 | 7.50 | 1 | 0 | 0.0 |
20/11/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/11/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/11/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/11/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/11/2023 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/11/2023 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
10/11/2023 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/11/2023 |
7.30
|
600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
08/11/2023 |
7.20
|
602 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
07/11/2023 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/11/2023 |
6.30
|
2,700 | 7.50 | 7.50 | 6.30 | 200 | 0 | 0.0 |
03/11/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/11/2023 |
6.90
|
1,700 | 7.30 | 8 | 6.90 | 900 | 0 | 0.0 |
01/11/2023 |
7.30
|
300 | 6.80 | 7.30 | 7.10 | 300 | 0 | 0.0 |
31/10/2023 |
6.80
|
100 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
30/10/2023 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
27/10/2023 |
6
|
800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
26/10/2023 |
6.10
|
800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
25/10/2023 |
6.70
|
200 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
24/10/2023 |
6.30
|
3,400 | 6.90 | 6.90 | 6.30 | 3,400 | 0 | 0.0 |
23/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/10/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/10/2023 |
6.90
|
10,500 | 6.50 | 7.10 | 6 | 9,900 | 100 | 0.1 |
18/10/2023 |
6.50
|
8,300 | 7.20 | 7.20 | 6.50 | 2 | 0 | 0.0 |
17/10/2023 |
7.20
|
32,100 | 7.30 | 8 | 7.20 | 6,570 | 12,900 | -0.0 |
16/10/2023 |
7.30
|
61,400 | 6.70 | 7.30 | 6.50 | 38,900 | 0 | 0.3 |
13/10/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/10/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/10/2023 |
6.70
|
1,300 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
10/10/2023 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/10/2023 |
6.80
|
200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
06/10/2023 |
6.90
|
100 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
05/10/2023 |
6.50
|
100 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
04/10/2023 |
6
|
500 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
03/10/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/10/2023 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
29/09/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/09/2023 |
5.90
|
3,100 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
27/09/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/09/2023 |
6.10
|
800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/09/2023 |
6.30
|
4,500 | 6.30 | 6.40 | 6.30 | 100 | 0 | 0.0 |
22/09/2023 |
6.30
|
900 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 |
21/09/2023 |
6.40
|
3,500 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
20/09/2023 |
6.50
|
3,300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
19/09/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/09/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/09/2023 |
6.60
|
5,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
14/09/2023 |
6.60
|
3,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
13/09/2023 |
6.70
|
16,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
12/09/2023 |
6.60
|
8,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
11/09/2023 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/09/2023 |
6.30
|
700 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
07/09/2023 |
6.30
|
11,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
06/09/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/09/2023 |
6.40
|
4,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
31/08/2023 |
6.30
|
9,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
30/08/2023 |
6.30
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
29/08/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/08/2023 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/08/2023 |
6.40
|
200 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
24/08/2023 |
6.30
|
100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/08/2023 |
6.50
|
2,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/08/2023 |
6.50
|
16,000 | 6.20 | 6.70 | 6.20 | 15,900 | 0 | 0.1 |
21/08/2023 |
6.20
|
800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/08/2023 |
6.20
|
7,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
17/08/2023 |
6.50
|
5,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
16/08/2023 |
6.60
|
2,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/08/2023 |
6.50
|
9,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
14/08/2023 |
6.40
|
15,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
11/08/2023 |
6.60
|
3,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
10/08/2023 |
6.60
|
6,800 | 6.30 | 6.60 | 6.50 | 0 | 0 | 0 |
09/08/2023 |
6.30
|
4,700 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
08/08/2023 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/08/2023 |
6.70
|
10,200 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
04/08/2023 |
6.40
|
26,200 | 6.50 | 6.50 | 6.40 | 26,200 | 24,700 | 0.0 |
03/08/2023 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/08/2023 |
6.50
|
4,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
01/08/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/07/2023 |
6.80
|
13,700 | 6.50 | 6.80 | 6.30 | 9,700 | 0 | 0.1 |
28/07/2023 |
6.50
|
16,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
27/07/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/07/2023 |
6.50
|
9,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
25/07/2023 |
6.60
|
300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/07/2023 |
6.60
|
100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
21/07/2023 |
6.80
|
4,300 | 6.80 | 6.80 | 6.60 | 4,000 | 0 | 0.0 |
20/07/2023 |
6.80
|
42,600 | 6.60 | 6.90 | 6.80 | 40,000 | 2,500 | 0.3 |
19/07/2023 |
6.60
|
9,800 | 6.50 | 6.60 | 6.30 | 9,400 | 0 | 0.1 |
18/07/2023 |
6.50
|
1,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
17/07/2023 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 2,000 | 0 | 0.0 |
14/07/2023 |
6.50
|
2,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
13/07/2023 |
6.80
|
30,000 | 6.60 | 6.90 | 6.60 | 30,000 | 0 | 0.2 |
12/07/2023 |
6.60
|
400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
11/07/2023 |
6.50
|
2,000 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
10/07/2023 |
6.60
|
2,300 | 6.40 | 7 | 6.60 | 0 | 0 | 0 |