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 | 8.16% | 3,665,500 | 0 | 0 |
4.80
5.50
5.30
|
2 tháng
(2024-07-22) |
-0.50 | -8.62% | 7,510,500 | 0 | 0 |
4.60
6
5.30
|
3 tháng
(2024-06-20) |
0.30 | 6% | 12,314,900 | 0 | 0 |
4.50
6
5.30
|
6 tháng
(2024-03-22) |
1.50 | 39.47% | 17,815,359 | 0 | 0 |
3.70
6
5.30
|
12 tháng
(2023-09-25) |
-0.30 | -5.36% | 22,500,136 | 0 | 0 |
2.90
6
5.30
|
24 tháng
(2023-01-06) |
-4.30 | -44.79% | 33,303,170 | 0 | 0 |
2.90
11.60
5.30
|
36 tháng
(2023-01-06) |
-4.30 | -44.79% | 33,303,170 | 0 | 0 |
2.90
11.60
5.30
|
60 tháng
(2023-01-06) |
-4.30 | -44.79% | 33,303,170 | 0 | 0 |
2.90
11.60
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
6.70
|
16,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
03/07/2023 |
6.80
|
11,701 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
30/06/2023 |
6.90
|
21,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
29/06/2023 |
6.90
|
12,151 | 7 | 7 | 6.90 | 0 | 0 | 0 |
28/06/2023 |
7.10
|
37,705 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
27/06/2023 |
7
|
29,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/06/2023 |
6.90
|
16,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
23/06/2023 |
6.90
|
27,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
22/06/2023 |
7
|
4,600 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
21/06/2023 |
6.80
|
4,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/06/2023 |
6.80
|
15,300 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
19/06/2023 |
6.70
|
25,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
16/06/2023 |
6.70
|
55,900 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
15/06/2023 |
6.90
|
57,700 | 8 | 8.80 | 6.80 | 0 | 0 | 0 |
14/06/2023 |
7.80
|
82,300 | 7.80 | 8.10 | 7 | 0 | 0 | 0 |
13/06/2023 |
7.40
|
192,400 | 6.60 | 7.40 | 6.50 | 0 | 0 | 0 |
12/06/2023 |
6.50
|
14,600 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
09/06/2023 |
6.50
|
42,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
08/06/2023 |
6.50
|
14,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
07/06/2023 |
6.60
|
47,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/06/2023 |
6.80
|
10,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
05/06/2023 |
6.60
|
54,800 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
02/06/2023 |
6.80
|
16,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
01/06/2023 |
6.80
|
21,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
31/05/2023 |
6.60
|
25,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
30/05/2023 |
6.60
|
33,600 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
29/05/2023 |
6.60
|
11,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
26/05/2023 |
6.20
|
50,600 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
25/05/2023 |
6.50
|
29,700 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
24/05/2023 |
6.40
|
42,610 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
23/05/2023 |
6.60
|
19,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
22/05/2023 |
6.70
|
10,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
19/05/2023 |
6.50
|
41,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
18/05/2023 |
7.10
|
8,100 | 7.70 | 8 | 7.10 | 0 | 0 | 0 |
17/05/2023 |
7.40
|
84,300 | 7 | 8 | 7 | 0 | 0 | 0 |
16/05/2023 |
6.70
|
18,100 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
15/05/2023 |
6.60
|
26,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
12/05/2023 |
6.60
|
43,800 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
11/05/2023 |
6.60
|
4,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/05/2023 |
6.60
|
36,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/05/2023 |
6.50
|
4,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/05/2023 |
6.70
|
200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
05/05/2023 |
6.50
|
21,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
04/05/2023 |
6.80
|
1,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
28/04/2023 |
6.80
|
12,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
27/04/2023 |
7.10
|
11,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
26/04/2023 |
6.80
|
6,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/04/2023 |
6.80
|
1,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
24/04/2023 |
6.80
|
6,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
21/04/2023 |
6.90
|
7,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
20/04/2023 |
6.80
|
3,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/04/2023 |
6.90
|
4,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
18/04/2023 |
7.10
|
9,600 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
17/04/2023 |
7.20
|
800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/04/2023 |
6.90
|
16,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
13/04/2023 |
6.70
|
7,100 | 7.20 | 7.40 | 6.60 | 0 | 0 | 0 |
12/04/2023 |
7.60
|
46,700 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
11/04/2023 |
7.80
|
10,100 | 8 | 8 | 7.40 | 0 | 0 | 0 |
10/04/2023 |
7.90
|
38,900 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
07/04/2023 |
7.50
|
14,400 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
06/04/2023 |
7.10
|
31,500 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
05/04/2023 |
6.90
|
6,000 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
04/04/2023 |
6.80
|
31,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
03/04/2023 |
6.90
|
10,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
31/03/2023 |
6.80
|
14,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
30/03/2023 |
6.80
|
7,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
29/03/2023 |
6.60
|
33,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
28/03/2023 |
6.60
|
5,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
27/03/2023 |
6.50
|
16,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/03/2023 |
6.60
|
2,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
23/03/2023 |
6.70
|
7,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
22/03/2023 |
6.80
|
3,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
21/03/2023 |
6.60
|
7,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
20/03/2023 |
6.60
|
7,100 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
17/03/2023 |
6.80
|
1,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
16/03/2023 |
6.80
|
3,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
15/03/2023 |
7
|
12,500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
14/03/2023 |
6.70
|
17,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
13/03/2023 |
6.80
|
28,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
10/03/2023 |
6.90
|
7,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
09/03/2023 |
7
|
12,800 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
08/03/2023 |
7.10
|
25,100 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
07/03/2023 |
6.80
|
16,700 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
06/03/2023 |
7.10
|
9,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
03/03/2023 |
7.60
|
14,400 | 7.80 | 7.90 | 6.90 | 0 | 0 | 0 |
02/03/2023 |
7.80
|
16,100 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 |
01/03/2023 |
7.20
|
23,800 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
28/02/2023 |
7.40
|
76,200 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
27/02/2023 |
8.30
|
4,900 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
24/02/2023 |
8.20
|
60,500 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
23/02/2023 |
8.20
|
19,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
22/02/2023 |
8.30
|
35,800 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
21/02/2023 |
8.50
|
12,800 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
20/02/2023 |
8.70
|
34,200 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
17/02/2023 |
8.90
|
31,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
16/02/2023 |
9
|
2,700 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
15/02/2023 |
8.60
|
34,400 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
14/02/2023 |
8.70
|
12,700 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
13/02/2023 |
9.10
|
3,615 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
10/02/2023 |
9.20
|
215,437 | 9.40 | 10.30 | 9.20 | 0 | 0 | 0 |