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 | -3.08% | 1,273,400 | 0 | 0 |
5.90
6.60
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 1,526,200 | 0 | 0 |
5.90
6.90
6.30
|
3 tháng
(2024-06-20) |
0 | 0% | 3,026,600 | 0 | 0 |
5.90
7.10
6.30
|
6 tháng
(2024-03-22) |
-0.10 | -1.56% | 4,180,900 | -5,000 | -0.0 |
5.70
7.10
6.30
|
12 tháng
(2023-09-25) |
1.40 | 28.57% | 11,965,900 | 3,315,000 | 15.9 |
3.50
7.90
6.30
|
24 tháng
(2022-09-29) |
0 | 0% | 15,494,169 | 3,315,000 | 15.9 |
2.80
7.90
6.30
|
36 tháng
(2021-10-04) |
-0.40 | -5.97% | 20,941,156 | 3,313,500 | 15.9 |
2.80
9.50
6.30
|
60 tháng
(2019-10-15) |
5.50 | 687.50% | 31,172,420 | 3,313,500 | 15.9 |
0.50
10.40
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/04/2024 |
6.30
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/04/2024 |
6.70
|
400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
19/04/2024 |
6.20
|
6,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/04/2024 |
6.30
|
5,500 | 5.40 | 6.30 | 5.30 | 0 | 0 | 0 |
16/04/2024 |
6.20
|
3,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/04/2024 |
6.30
|
2,500 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
12/04/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/04/2024 |
6.30
|
1,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
10/04/2024 |
5.90
|
3,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
09/04/2024 |
6.10
|
5,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
08/04/2024 |
6
|
2,300 | 6 | 6 | 6 | 0 | 0 | 0 |
04/04/2024 |
6.20
|
4,900 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
03/04/2024 |
6.40
|
500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
02/04/2024 |
6.30
|
1,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
01/04/2024 |
6
|
1,500 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
29/03/2024 |
5.80
|
800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
28/03/2024 |
6
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
27/03/2024 |
6.30
|
12,200 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
26/03/2024 |
6.20
|
3,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
25/03/2024 |
6.30
|
9,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
22/03/2024 |
6.40
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
21/03/2024 |
6.50
|
11,400 | 6.20 | 6.90 | 6.40 | 0 | 0 | 0 |
20/03/2024 |
6.20
|
2,300 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
19/03/2024 |
6.20
|
6,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
18/03/2024 |
6.40
|
6,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
15/03/2024 |
6.50
|
1,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
14/03/2024 |
6.60
|
10,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
13/03/2024 |
6.90
|
9,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/03/2024 |
7
|
2,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
11/03/2024 |
6.80
|
1,800 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
08/03/2024 |
6.80
|
6,400 | 6.70 | 7.10 | 6.20 | 0 | 0 | 0 |
07/03/2024 |
6.70
|
61,900 | 6.40 | 7.10 | 6 | 0 | 0 | 0 |
06/03/2024 |
6.40
|
8,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/03/2024 |
6.50
|
45,600 | 6.70 | 7.80 | 6.50 | 0 | 0 | 0 |
04/03/2024 |
6.70
|
4,300 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
01/03/2024 |
7.10
|
32,100 | 7 | 7.50 | 6.70 | 0 | 0 | 0 |
29/02/2024 |
7
|
8,000 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
28/02/2024 |
7.50
|
44,000 | 7 | 8.10 | 7 | 0 | 0 | 0 |
27/02/2024 |
7
|
77,000 | 7.30 | 7.60 | 6.70 | 0 | 0 | 0 |
26/02/2024 |
7.30
|
33,700 | 7.40 | 8.30 | 7.20 | 0 | 0 | 0 |
23/02/2024 |
7.40
|
11,800 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
22/02/2024 |
7.90
|
10,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
21/02/2024 |
7.80
|
57,200 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
20/02/2024 |
7.50
|
47,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
19/02/2024 |
7.30
|
124,000 | 7.20 | 8 | 6.50 | 0 | 0 | 0 |
16/02/2024 |
7.20
|
91,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
15/02/2024 |
7.70
|
55,800 | 7 | 7.80 | 6.80 | 0 | 0 | 0 |
07/02/2024 |
7
|
95,400 | 6.80 | 7.80 | 6.90 | 0 | 0 | 0 |
06/02/2024 |
6.80
|
57,100 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
05/02/2024 |
6.90
|
21,400 | 6.90 | 7 | 5.90 | 5,000 | 0 | 0.0 |
02/02/2024 |
6.90
|
426,800 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
01/02/2024 |
6.60
|
4,000 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
31/01/2024 |
6.40
|
64,400 | 6.20 | 6.40 | 5.20 | 0 | 0 | 0 |
30/01/2024 |
6.20
|
9,500 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |
29/01/2024 |
5.90
|
28,200 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
26/01/2024 |
6.60
|
170,400 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
25/01/2024 |
6.80
|
127,700 | 6.20 | 7.10 | 6 | 0 | 0 | 0 |
24/01/2024 |
6.20
|
144,400 | 5.40 | 6.20 | 6.10 | 0 | 0 | 0 |
23/01/2024 |
5.40
|
1,256,300 | 4.90 | 5.40 | 4.60 | 1,145,000 | 0 | 6.2 |
22/01/2024 |
4.90
|
450,800 | 4.50 | 4.90 | 4.70 | 433,400 | 0 | 2.0 |
19/01/2024 |
4.50
|
736,700 | 4.40 | 4.60 | 4.40 | 736,600 | 0 | 3.3 |
18/01/2024 |
4.40
|
1,000,000 | 4.50 | 4.50 | 4.40 | 1,000,000 | 0 | 4.4 |
17/01/2024 |
4.50
|
100 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
16/01/2024 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
15/01/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2024 |
4.30
|
100 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
09/01/2024 |
3.90
|
5,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/01/2024 |
4
|
5,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/01/2024 |
4
|
12,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
02/01/2024 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/12/2023 |
4
|
2,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/12/2023 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/12/2023 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/12/2023 |
4.20
|
300 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2023 |
4
|
8,100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/12/2023 |
3.90
|
3,500 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
21/12/2023 |
3.70
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/12/2023 |
3.80
|
10,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2023 |
3.60
|
12,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
18/12/2023 |
3.80
|
600 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
15/12/2023 |
4.30
|
2,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
14/12/2023 |
4.10
|
3,900 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
13/12/2023 |
3.90
|
2,000 | 3.60 | 4 | 3.90 | 0 | 0 | 0 |
12/12/2023 |
3.60
|
700 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
11/12/2023 |
3.60
|
1,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
08/12/2023 |
3.90
|
13,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/12/2023 |
3.90
|
100 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 |
06/12/2023 |
3.50
|
5,600 | 4 | 4 | 3.50 | 0 | 0 | 0 |
05/12/2023 |
4
|
300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
04/12/2023 |
4.10
|
500 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
01/12/2023 |
3.60
|
5,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
29/11/2023 |
4
|
3,800 | 4 | 4 | 4 | 0 | 0 | 0 |
28/11/2023 |
4
|
4,100 | 4 | 4 | 4 | 0 | 0 | 0 |
27/11/2023 |
4
|
5,000 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
24/11/2023 |
3.90
|
300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
23/11/2023 |
3.90
|
1,700 | 4 | 4.10 | 3.50 | 0 | 0 | 0 |
22/11/2023 |
4
|
300 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
21/11/2023 |
3.80
|
25,200 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
20/11/2023 |
3.50
|
700 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |