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) |
0.10 | 2.08% | 2,500 | 0 | 0 |
4.50
5
4.90
|
2 tháng
(2024-07-22) |
-0.10 | -2% | 14,800 | 0 | 0 |
4.50
5.20
4.90
|
3 tháng
(2024-06-20) |
-0.40 | -7.55% | 30,900 | 0 | 0 |
4.50
5.40
4.90
|
6 tháng
(2024-03-22) |
-0.60 | -10.91% | 122,700 | 0 | 0 |
4.50
5.70
4.90
|
12 tháng
(2023-09-25) |
-2.50 | -33.78% | 529,800 | 0 | 0 |
4.50
7.70
4.90
|
24 tháng
(2022-09-29) |
-0.10 | -2% | 1,805,019 | 0 | 0 |
3.20
12.70
4.90
|
36 tháng
(2021-10-04) |
-1.20 | -19.67% | 3,689,218 | 0 | 0 |
3.20
15.10
4.90
|
60 tháng
(2019-10-15) |
-0.10 | -2% | 3,747,938 | 0 | 0 |
3.20
15.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2023 |
7
|
2,100 | 6.50 | 7.10 | 6.90 | 0 | 0 | 0 |
08/11/2023 |
6.50
|
2,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/11/2023 |
6.50
|
1,900 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
06/11/2023 |
6.40
|
1,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
03/11/2023 |
6.50
|
1,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
02/11/2023 |
6.60
|
1,400 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
01/11/2023 |
6.20
|
1,800 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
31/10/2023 |
6.60
|
7,400 | 6.50 | 7 | 6.10 | 0 | 0 | 0 |
30/10/2023 |
6.50
|
8,100 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
27/10/2023 |
6.40
|
7,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
26/10/2023 |
6.70
|
4,200 | 6.60 | 6.90 | 6.20 | 0 | 0 | 0 |
25/10/2023 |
6.60
|
4,000 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
24/10/2023 |
6.70
|
2,500 | 7 | 7.50 | 6.70 | 0 | 0 | 0 |
20/10/2023 |
7
|
6,200 | 6.20 | 7 | 6 | 0 | 0 | 0 |
19/10/2023 |
6.20
|
2,900 | 6.30 | 6.60 | 5.80 | 0 | 0 | 0 |
18/10/2023 |
6.30
|
2,800 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
17/10/2023 |
7.10
|
1,400 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
16/10/2023 |
6.80
|
2,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
13/10/2023 |
6.90
|
14,600 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
12/10/2023 |
7.60
|
5,600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
11/10/2023 |
7.50
|
5,600 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
10/10/2023 |
7.30
|
2,900 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
09/10/2023 |
7.20
|
5,100 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
06/10/2023 |
6.90
|
9,000 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
05/10/2023 |
7.70
|
10,400 | 7.70 | 8.10 | 6.90 | 0 | 0 | 0 |
04/10/2023 |
7.70
|
7,700 | 7.70 | 8.80 | 7.10 | 0 | 0 | 0 |
03/10/2023 |
7.70
|
28,700 | 6.70 | 7.70 | 7.10 | 0 | 0 | 0 |
02/10/2023 |
6.70
|
7,000 | 6.10 | 6.70 | 6.30 | 0 | 0 | 0 |
29/09/2023 |
6.10
|
5,400 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/09/2023 |
6.20
|
13,300 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
27/09/2023 |
6.60
|
4,800 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
26/09/2023 |
6.70
|
2,100 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
25/09/2023 |
7.40
|
20,000 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
22/09/2023 |
7.50
|
17,600 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
21/09/2023 |
8.10
|
8,000 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
20/09/2023 |
8.10
|
7,800 | 8.30 | 8.80 | 8.10 | 0 | 0 | 0 |
19/09/2023 |
8.30
|
18,600 | 7.80 | 8.40 | 7.90 | 0 | 0 | 0 |
18/09/2023 |
7.80
|
13,100 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
15/09/2023 |
8.90
|
9,700 | 8.90 | 9 | 8 | 0 | 0 | 0 |
14/09/2023 |
8.90
|
10,200 | 9.80 | 9.90 | 8.60 | 0 | 0 | 0 |
13/09/2023 |
9.80
|
29,100 | 9.90 | 11 | 9.10 | 0 | 0 | 0 |
12/09/2023 |
9.90
|
75,000 | 9.30 | 10.60 | 9 | 0 | 0 | 0 |
11/09/2023 |
9.30
|
58,100 | 8.30 | 9.30 | 9.10 | 0 | 0 | 0 |
08/09/2023 |
8.30
|
26,900 | 7.40 | 8.30 | 7.50 | 0 | 0 | 0 |
07/09/2023 |
7.40
|
25,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
06/09/2023 |
7.40
|
21,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
05/09/2023 |
7.60
|
20,200 | 7.20 | 7.70 | 6.90 | 0 | 0 | 0 |
31/08/2023 |
7.20
|
24,000 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
30/08/2023 |
7.30
|
21,100 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
29/08/2023 |
7.60
|
24,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
28/08/2023 |
7.90
|
17,300 | 8 | 8 | 7.50 | 0 | 0 | 0 |
25/08/2023 |
8
|
10,900 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
24/08/2023 |
8
|
19,900 | 8.70 | 9 | 8 | 0 | 0 | 0 |
23/08/2023 |
8.70
|
19,200 | 8.70 | 9.20 | 8 | 0 | 0 | 0 |
22/08/2023 |
8.70
|
10,000 | 8.50 | 9 | 8.10 | 0 | 0 | 0 |
21/08/2023 |
8.50
|
42,500 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
18/08/2023 |
9.10
|
63,200 | 10.30 | 10.30 | 9.10 | 0 | 0 | 0 |
17/08/2023 |
10.30
|
18,200 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
16/08/2023 |
10.30
|
73,700 | 11.40 | 11.40 | 10.10 | 0 | 0 | 0 |
15/08/2023 |
11.40
|
21,000 | 12.40 | 13.40 | 11.40 | 0 | 0 | 0 |
14/08/2023 |
12.40
|
28,900 | 12.70 | 13.70 | 12.10 | 0 | 0 | 0 |
11/08/2023 |
12.70
|
193,600 | 11.10 | 12.70 | 9.50 | 0 | 0 | 0 |
10/08/2023 |
11.10
|
12,400 | 9.70 | 11.10 | 11.10 | 0 | 0 | 0 |
09/08/2023 |
9.70
|
10,100 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
08/08/2023 |
8.50
|
4,500 | 7.40 | 8.50 | 8.50 | 0 | 0 | 0 |
07/08/2023 |
7.40
|
22,900 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 |
04/08/2023 |
6.50
|
2,900 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
03/08/2023 |
5.70
|
3,500 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
02/08/2023 |
5
|
4,200 | 4.40 | 5 | 5 | 0 | 0 | 0 |
01/08/2023 |
4.40
|
25,900 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
31/07/2023 |
4
|
300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/07/2023 |
4.10
|
5,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
27/07/2023 |
3.90
|
6,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/07/2023 |
4
|
11,300 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
25/07/2023 |
3.90
|
13,300 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
24/07/2023 |
3.70
|
4,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/07/2023 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
20/07/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/07/2023 |
3.80
|
4,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/07/2023 |
3.80
|
2,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/07/2023 |
3.90
|
400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
14/07/2023 |
3.80
|
3,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/07/2023 |
4
|
500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/07/2023 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/07/2023 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/07/2023 |
3.90
|
4,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/07/2023 |
3.70
|
1,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/07/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/07/2023 |
3.80
|
3,314 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/07/2023 |
3.90
|
206 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
03/07/2023 |
3.70
|
902 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/06/2023 |
3.80
|
651 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
29/06/2023 |
3.90
|
2,606 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
3.90
|
346 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/06/2023 |
3.90
|
1,708 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
26/06/2023 |
4
|
102 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/06/2023 |
4.10
|
4,014 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
22/06/2023 |
4.10
|
12,722 | 4 | 4.60 | 4 | 0 | 0 | 0 |
21/06/2023 |
4
|
3,900 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 |
20/06/2023 |
3.60
|
12,900 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |