| 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) |
-0.30 | -4.55% | 53,900 | 0 | 0 |
6
6.80
6.30
|
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 161,600 | 0 | 0 |
6
6.80
6.30
|
|
3 tháng
(2024-06-20) |
-0.80 | -11.27% | 337,900 | 0 | 0 |
6
7.30
6.30
|
|
6 tháng
(2024-03-22) |
-0.90 | -12.50% | 2,049,200 | 0 | 0 |
6
8.60
6.30
|
|
12 tháng
(2023-09-25) |
-0.30 | -4.55% | 4,574,400 | 0 | 0 |
5.70
8.60
6.30
|
|
24 tháng
(2022-09-29) |
0.50 | 8.62% | 7,247,501 | -400 | -0.0 |
3
8.60
6.30
|
|
36 tháng
(2021-10-04) |
-2.70 | -30% | 25,096,547 | 1,200 | -0.1 |
3
19.60
6.30
|
|
60 tháng
(2019-10-15) |
-17.20 | -73.19% | 28,335,171 | -800 | -0.1 |
3
36.50
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 |
6.80
|
1,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
18,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/04/2024 |
6.80
|
15,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 19/04/2024 |
6.80
|
3,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
8,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 16/04/2024 |
6.80
|
64,700 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
21,600 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 12/04/2024 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/04/2024 |
7.40
|
7,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/04/2024 |
7.40
|
2,900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.40
|
2,800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/04/2024 |
7.50
|
5,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 04/04/2024 |
7.50
|
8,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/04/2024 |
7.60
|
15,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
3,300 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
7.50
|
5,300 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
9,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
8,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
4,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 26/03/2024 |
7.80
|
18,000 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 25/03/2024 |
7.50
|
8,100 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/03/2024 |
7.20
|
36,500 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
2,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/03/2024 |
6.90
|
5,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/03/2024 |
7.10
|
36,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/03/2024 |
7
|
10,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.10
|
7,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/03/2024 |
7
|
4,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
7
|
1,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/03/2024 |
6.90
|
5,000 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 11/03/2024 |
6.70
|
13,200 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.80
|
8,400 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 07/03/2024 |
6.70
|
7,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/03/2024 |
6.80
|
14,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.10
|
2,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/03/2024 |
7
|
13,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 01/03/2024 |
6.80
|
8,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/02/2024 |
7
|
1,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 28/02/2024 |
6.90
|
19,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 27/02/2024 |
6.90
|
38,600 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 26/02/2024 |
7.20
|
11,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
52,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
43,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/02/2024 |
6.90
|
23,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 20/02/2024 |
6.90
|
19,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/02/2024 |
7.10
|
11,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/02/2024 |
7.20
|
9,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/02/2024 |
7.20
|
25,500 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 07/02/2024 |
6.70
|
31,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/02/2024 |
6.80
|
15,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2024 |
6.80
|
60,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 02/02/2024 |
6.80
|
9,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 01/02/2024 |
6.90
|
35,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
21,500 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.60
|
101,500 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 29/01/2024 |
7.60
|
216,800 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
| 26/01/2024 |
7.70
|
107,200 | 7 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/01/2024 |
7
|
180,100 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 24/01/2024 |
6.40
|
14,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/01/2024 |
6.40
|
22,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/01/2024 |
6.40
|
7,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/01/2024 |
6.20
|
6,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/01/2024 |
6.10
|
3,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/01/2024 |
6.10
|
4,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 16/01/2024 |
6.10
|
10,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/01/2024 |
6.10
|
18,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/01/2024 |
6.10
|
33,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 11/01/2024 |
6.10
|
2,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/01/2024 |
6.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/01/2024 |
6
|
4,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/01/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/01/2024 |
6.10
|
1,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/01/2024 |
6.10
|
3,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/01/2024 |
6.20
|
3,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/01/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/12/2023 |
6.20
|
19,400 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 27/12/2023 |
6.10
|
100 | 5.80 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/12/2023 |
5.80
|
24,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/12/2023 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/12/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/12/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/12/2023 |
6.10
|
1,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 19/12/2023 |
6
|
5,500 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/12/2023 |
5.90
|
7,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2023 |
6.10
|
17,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/12/2023 |
6.20
|
200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 13/12/2023 |
6.20
|
4,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 12/12/2023 |
6.10
|
21,400 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/12/2023 |
5.80
|
13,400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/12/2023 |
6.10
|
9,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 07/12/2023 |
6.10
|
38,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/12/2023 |
6.10
|
3,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/12/2023 |
6.20
|
16,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 04/12/2023 |
6.20
|
13,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/12/2023 |
6.10
|
7,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/11/2023 |
6.20
|
6,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/11/2023 |
6.30
|
7,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/11/2023 |
6.30
|
1,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |