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) |
24/04/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/04/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/04/2024 |
6.80
|
4,000 | 6.80 | 6.80 | 6.80 | 4,000 | 0 | 0.0 |
19/04/2024 |
6.30
|
1,200 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
17/04/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/04/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/04/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/04/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/04/2024 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/04/2024 |
6.60
|
800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
09/04/2024 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/04/2024 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/04/2024 |
6.80
|
19,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
04/04/2024 |
6.80
|
5,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
03/04/2024 |
6.80
|
4,100 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
02/04/2024 |
6.90
|
5,400 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
01/04/2024 |
6.90
|
12,300 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
29/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/03/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/03/2024 |
6.60
|
300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
26/03/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/03/2024 |
6.90
|
1,712 | 7 | 7 | 6.60 | 0 | 0 | 0 |
22/03/2024 |
6.60
|
3,700 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
21/03/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/03/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/03/2024 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
18/03/2024 |
7
|
1,200 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
15/03/2024 |
6.50
|
603 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
14/03/2024 |
6.50
|
900 | 7 | 7 | 6.50 | 200 | 0 | 0.0 |
13/03/2024 |
7
|
8,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
12/03/2024 |
6.90
|
2,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/03/2024 |
7
|
3,000 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
08/03/2024 |
6.40
|
303 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/03/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/03/2024 |
6.50
|
1,315 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
05/03/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/03/2024 |
6.50
|
3,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/03/2024 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/02/2024 |
7
|
3,390 | 7 | 7 | 6.50 | 0 | 0 | 0 |
28/02/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/02/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
26/02/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/02/2024 |
6.50
|
2,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
21/02/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/02/2024 |
6.90
|
4,400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
19/02/2024 |
6.90
|
10,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
16/02/2024 |
6.30
|
600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
15/02/2024 |
6.90
|
5,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
07/02/2024 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/02/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/02/2024 |
6.30
|
3,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/02/2024 |
6.40
|
212 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/02/2024 |
6.90
|
2,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/01/2024 |
6.90
|
4,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/01/2024 |
6.80
|
9 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/01/2024 |
6.80
|
10,012 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/01/2024 |
6.50
|
1,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/01/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/01/2024 |
6.40
|
1,525 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
23/01/2024 |
6.90
|
3,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/01/2024 |
6.90
|
1,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/01/2024 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/01/2024 |
6.90
|
5,825 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/01/2024 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/01/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/01/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
12/01/2024 |
6.50
|
8,600 | 7 | 7 | 6.50 | 0 | 0 | 0 |
11/01/2024 |
7
|
111 | 7 | 7 | 7 | 0 | 0 | 0 |
10/01/2024 |
7
|
111 | 7 | 7 | 7 | 0 | 0 | 0 |
09/01/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/01/2024 |
6.40
|
406 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/01/2024 |
7
|
2,000 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
04/01/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/01/2024 |
6.90
|
1 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/01/2024 |
6.90
|
3,805 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
29/12/2023 |
6.80
|
26,600 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
28/12/2023 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
27/12/2023 |
6.20
|
5,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/12/2023 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
25/12/2023 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/12/2023 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/12/2023 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/12/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/12/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/12/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/12/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/12/2023 |
6.80
|
4,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
13/12/2023 |
6.30
|
18,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
12/12/2023 |
6.90
|
600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
11/12/2023 |
7
|
800 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
08/12/2023 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/12/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
06/12/2023 |
6.20
|
3,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
05/12/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/12/2023 |
6.50
|
1,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
01/12/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/11/2023 |
6.60
|
5,000 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
29/11/2023 |
6.80
|
1,201 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
28/11/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |