Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
6.67
|
400 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
30/06/2023 |
6.50
|
1,100 | 6.64 | 6.69 | 6.42 | 0 | 700 | -0.0 |
29/06/2023 |
6.64
|
1,100 | 6.41 | 6.65 | 6.64 | 100 | 0 | 0.0 |
28/06/2023 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
27/06/2023 |
6.41
|
3,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
26/06/2023 |
6.50
|
1,700 | 6.46 | 6.50 | 6.50 | 0 | 600 | -0.0 |
23/06/2023 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
22/06/2023 |
6.46
|
200 | 6.37 | 6.70 | 6.46 | 100 | 0 | 0.0 |
21/06/2023 |
6.37
|
3,400 | 6.60 | 6.60 | 6.20 | 0 | 2,000 | -0.0 |
20/06/2023 |
6.60
|
3,800 | 6.58 | 6.79 | 6.60 | 0 | 0 | 0 |
19/06/2023 |
6.58
|
300 | 6.58 | 6.58 | 6.58 | 200 | 200 | 0 |
16/06/2023 |
6.58
|
600 | 6.57 | 6.58 | 6.57 | 0 | 400 | -0.0 |
15/06/2023 |
6.57
|
10,900 | 6.59 | 6.80 | 6.57 | 0 | 0 | 0 |
14/06/2023 |
6.59
|
3,800 | 6.50 | 6.60 | 6.59 | 0 | 0 | 0 |
13/06/2023 |
6.50
|
1,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
12/06/2023 |
6.50
|
2,200 | 6.58 | 6.60 | 6.50 | 0 | 500 | -0.0 |
09/06/2023 |
6.58
|
10,200 | 6.60 | 6.60 | 6.52 | 0 | 6,900 | -0.0 |
08/06/2023 |
6.60
|
2,000 | 6.55 | 6.60 | 6.59 | 0 | 0 | 0 |
07/06/2023 |
6.55
|
2,300 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
06/06/2023 |
6.78
|
12,900 | 6.50 | 6.93 | 6.45 | 0 | 0 | 0 |
05/06/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/06/2023 |
6.50
|
2,500 | 6.48 | 6.93 | 6.50 | 0 | 0 | 0 |
01/06/2023 |
6.48
|
1,400 | 6.47 | 6.70 | 6.48 | 0 | 0 | 0 |
31/05/2023 |
6.47
|
100 | 6.50 | 6.50 | 6.47 | 0 | 0 | 0 |
30/05/2023 |
6.50
|
7,600 | 6.69 | 6.69 | 6.35 | 0 | 0 | 0 |
29/05/2023 |
6.69
|
300 | 6.48 | 6.69 | 6.60 | 0 | 0 | 0 |
26/05/2023 |
6.48
|
300 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 |
25/05/2023 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/05/2023 |
6.57
|
1,000 | 6.50 | 6.59 | 6.05 | 0 | 0 | 0 |
23/05/2023 |
6.50
|
100 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 |
22/05/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
19/05/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
18/05/2023 |
6.55
|
1,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
17/05/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
16/05/2023 |
6.55
|
1,500 | 6.45 | 6.56 | 6.55 | 0 | 0 | 0 |
15/05/2023 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/05/2023 |
6.45
|
1,700 | 6.50 | 6.85 | 6.45 | 0 | 0 | 0 |
11/05/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/05/2023 |
6.50
|
2,000 | 6.52 | 6.97 | 6.50 | 0 | 0 | 0 |
09/05/2023 |
6.52
|
3,500 | 6.10 | 6.52 | 6.52 | 0 | 0 | 0 |
08/05/2023 |
6.10
|
100 | 6.05 | 6.10 | 6.10 | 0 | 0 | 0 |
05/05/2023 |
6.05
|
500 | 6.50 | 6.50 | 6.05 | 0 | 500 | -0.0 |
04/05/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
25/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
24/04/2023 |
6.50
|
200 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0.0 |
21/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
20/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
18/04/2023 |
6.50
|
100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0.0 |
17/04/2023 |
6.60
|
1,000 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0.0 |
14/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
13/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
12/04/2023 |
6.50
|
100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0.0 |
11/04/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0.0 |
10/04/2023 |
6.80
|
100 | 6.65 | 6.80 | 6.80 | 0 | 0 | 0.0 |
07/04/2023 |
6.65
|
100 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0.0 |
06/04/2023 |
6.56
|
400 | 6.50 | 6.82 | 6.51 | 0 | 0 | 0.0 |
05/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
04/04/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0.0 |
03/04/2023 |
6.50
|
200 | 6.55 | 6.80 | 6.50 | 100 | 0 | 0.0 |
31/03/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0.0 |
30/03/2023 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0.0 |
29/03/2023 |
6.55
|
400 | 6.66 | 6.66 | 6.53 | 100 | 0 | 0.0 |
28/03/2023 |
6.66
|
1,100 | 6.43 | 6.79 | 6.50 | 0 | 0 | 0 |
27/03/2023 |
6.43
|
100 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 |
24/03/2023 |
6.52
|
400 | 6.60 | 6.79 | 6.51 | 0 | 0 | 0 |
23/03/2023 |
6.60
|
6,700 | 7 | 7.49 | 6.51 | 0 | 0 | 0 |
22/03/2023 |
7
|
900 | 6.85 | 7 | 6.80 | 0 | 0 | 0 |
21/03/2023 |
6.85
|
100 | 7.21 | 7.21 | 6.85 | 0 | 0 | 0.0 |
20/03/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
17/03/2023 |
7.21
|
0 | 7.40 | 7.21 | 7.21 | 0 | 0 | 0.0 |
16/03/2023 |
7.40
|
1,000 | 7.75 | 7.75 | 7.40 | 0 | 0 | 0.0 |
15/03/2023 |
7.75
|
2,300 | 7.75 | 7.90 | 7.22 | 0 | 0 | 0.0 |
14/03/2023 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0.0 |
13/03/2023 |
7.75
|
200 | 7.31 | 7.75 | 7.73 | 0 | 0 | 0.0 |
10/03/2023 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0.0 |
09/03/2023 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0.0 |
08/03/2023 |
7.31
|
1,300 | 7.66 | 7.75 | 7.31 | 0 | 0 | 0.0 |
07/03/2023 |
7.66
|
100 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0.0 |
06/03/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
03/03/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
02/03/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
01/03/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
28/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
27/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
24/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
23/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
22/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
21/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
20/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
17/02/2023 |
7.16
|
100 | 6.70 | 7.16 | 7.16 | 0 | 0 | 0.0 |
16/02/2023 |
6.70
|
200 | 6.71 | 6.71 | 6.70 | 100 | 0 | 0.0 |
15/02/2023 |
6.71
|
100 | 7.10 | 7.10 | 6.71 | 0 | 0 | 0.0 |
14/02/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0.0 |
13/02/2023 |
7.10
|
500 | 7.13 | 7.13 | 7.10 | 0 | 0 | 0.0 |
10/02/2023 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0.0 |
09/02/2023 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0.0 |