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) |
-0.40 | -5.71% | 93,700 | -6,000 | -0.0 |
6.60
7.30
6.60
|
2 tháng
(2024-07-22) |
-0.20 | -2.94% | 461,900 | -9,000 | -0.1 |
6.40
7.90
6.60
|
3 tháng
(2024-06-20) |
0.70 | 11.86% | 1,187,000 | 1,300 | 0.0 |
5.70
8
6.60
|
6 tháng
(2024-03-22) |
0.40 | 6.45% | 1,497,300 | 2,800 | 0.0 |
5.70
8
6.60
|
12 tháng
(2023-09-25) |
-0.40 | -5.71% | 2,383,700 | -112,400 | -0.7 |
5.70
8
6.60
|
24 tháng
(2022-09-29) |
-1.16 | -14.92% | 7,047,819 | -106,310 | -0.7 |
5.33
8.30
6.60
|
36 tháng
(2021-10-04) |
-0.97 | -12.86% | 17,909,572 | -30,210 | 0.1 |
5.33
12.72
6.60
|
60 tháng
(2019-10-15) |
0.26 | 4.08% | 22,840,186 | 57,890 | 0.7 |
4.28
12.72
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
6.60
|
2,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
23/11/2023 |
6.70
|
11,000 | 6.50 | 7.20 | 6.30 | 0 | 0 | 0 |
22/11/2023 |
6.50
|
1,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
21/11/2023 |
6.50
|
100 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
20/11/2023 |
6.40
|
6,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/11/2023 |
6.50
|
16,900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
16/11/2023 |
6.70
|
1,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
15/11/2023 |
6.80
|
600 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
14/11/2023 |
6.60
|
1,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/11/2023 |
6.60
|
12,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
10/11/2023 |
6.50
|
900 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
09/11/2023 |
6.70
|
800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
08/11/2023 |
6.90
|
4,900 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
07/11/2023 |
6.60
|
300 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
06/11/2023 |
6.50
|
700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
03/11/2023 |
6.40
|
61,700 | 6.40 | 7.30 | 6.10 | 0 | 0 | 0 |
02/11/2023 |
6.40
|
3,600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
01/11/2023 |
6.30
|
9,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
31/10/2023 |
6.30
|
8,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
30/10/2023 |
6.30
|
5,800 | 6.20 | 6.50 | 6.30 | 1,000 | 0 | 0.0 |
27/10/2023 |
6.20
|
2,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
26/10/2023 |
6.40
|
6,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
25/10/2023 |
6.50
|
3,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
24/10/2023 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/10/2023 |
6.40
|
2,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
20/10/2023 |
6.50
|
3,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
19/10/2023 |
6.50
|
5,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
18/10/2023 |
6.70
|
22,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
17/10/2023 |
6.60
|
11,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
16/10/2023 |
6.60
|
5,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/10/2023 |
6.60
|
15,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/10/2023 |
6.70
|
2,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/10/2023 |
6.70
|
700 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
10/10/2023 |
6.60
|
29,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
09/10/2023 |
6.50
|
14,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
06/10/2023 |
6.60
|
5,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
05/10/2023 |
6.70
|
4,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
04/10/2023 |
6.70
|
2,900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/10/2023 |
6.70
|
16,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
02/10/2023 |
6.80
|
7,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
29/09/2023 |
6.80
|
4,800 | 6.60 | 6.90 | 6.80 | 0 | 0 | 0 |
28/09/2023 |
6.60
|
9,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
27/09/2023 |
6.60
|
28,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
26/09/2023 |
6.80
|
21,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/09/2023 |
7
|
6,700 | 6.80 | 7 | 6.80 | 1,000 | 0 | 0.0 |
22/09/2023 |
6.80
|
35,000 | 7 | 7 | 6.70 | 0 | 300 | -0.0 |
21/09/2023 |
7
|
9,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
20/09/2023 |
7
|
39,800 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
19/09/2023 |
6.80
|
27,300 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
18/09/2023 |
6.80
|
3,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
15/09/2023 |
6.80
|
52,100 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
14/09/2023 |
6.90
|
3,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
13/09/2023 |
6.90
|
11,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
12/09/2023 |
7
|
8,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/09/2023 |
6.90
|
19,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
08/09/2023 |
6.90
|
12,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
07/09/2023 |
6.90
|
34,700 | 7.10 | 7.10 | 6.90 | 0 | 1,000 | -0.0 |
06/09/2023 |
7.10
|
18,700 | 6.90 | 7.10 | 7 | 0 | 0 | 0 |
05/09/2023 |
6.90
|
900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
31/08/2023 |
7
|
5,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
30/08/2023 |
6.90
|
42,100 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
29/08/2023 |
7
|
26,700 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
28/08/2023 |
7.10
|
14,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
25/08/2023 |
7.10
|
3,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
24/08/2023 |
7.20
|
4,400 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
23/08/2023 |
7
|
7,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
22/08/2023 |
6.90
|
20,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
21/08/2023 |
6.70
|
17,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
18/08/2023 |
7
|
42,400 | 7.50 | 7.50 | 7 | 0 | 400 | -0.0 |
17/08/2023 |
7.50
|
10,300 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
16/08/2023 |
7.70
|
29,500 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
15/08/2023 |
7.50
|
13,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
14/08/2023 |
7.60
|
38,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
11/08/2023 |
7.60
|
31,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
10/08/2023 |
7.60
|
42,400 | 7.80 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
09/08/2023 |
7.80
|
82,900 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
08/08/2023 |
7.80
|
100,500 | 7.60 | 8.40 | 7.70 | 1,000 | 0 | 0.0 |
07/08/2023 |
7.60
|
76,000 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
04/08/2023 |
7.60
|
67,000 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
03/08/2023 |
7.70
|
137,000 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
02/08/2023 |
7.30
|
41,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
01/08/2023 |
7.30
|
24,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
31/07/2023 |
7.30
|
8,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
28/07/2023 |
7.20
|
3,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
27/07/2023 |
7.20
|
10,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
26/07/2023 |
7.40
|
29,200 | 7.40 | 7.40 | 7.20 | 2,000 | 0 | 0.0 |
25/07/2023 |
7.40
|
17,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
24/07/2023 |
7.30
|
14,000 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
21/07/2023 |
7.50
|
67,000 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
20/07/2023 |
7.30
|
26,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
19/07/2023 |
7.30
|
10,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
18/07/2023 |
7.40
|
19,600 | 7.40 | 7.50 | 7.20 | 0 | 9 | -0.0 |
17/07/2023 |
7.40
|
113,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
14/07/2023 |
7.30
|
34,300 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
13/07/2023 |
7.40
|
46,500 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
12/07/2023 |
7.30
|
8,100 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
11/07/2023 |
7.40
|
18,200 | 7.40 | 7.50 | 7.30 | 0 | 1 | -0.0 |
10/07/2023 |
7.40
|
53,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
07/07/2023 |
7.50
|
35,400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
06/07/2023 |
7.30
|
62,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |