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) |
1.80 | 51.43% | 459,600 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 461,700 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-20) |
1.50 | 39.47% | 471,500 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-22) |
1.50 | 39.47% | 684,900 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,551,200 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-29) |
-0.70 | -11.67% | 8,796,128 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-04) |
0.80 | 17.78% | 21,749,222 | 42,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-15) |
0.10 | 1.92% | 30,931,565 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.50
|
48,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
06/07/2023 |
6.30
|
83,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
05/07/2023 |
6.30
|
42,820 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/07/2023 |
6.30
|
46,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
03/07/2023 |
6.30
|
42,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
30/06/2023 |
6.30
|
40,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
29/06/2023 |
6.40
|
43,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
28/06/2023 |
6.50
|
45,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
27/06/2023 |
6.70
|
50,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
26/06/2023 |
6.60
|
58,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
23/06/2023 |
6.70
|
46,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
22/06/2023 |
6.70
|
25,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
21/06/2023 |
6.60
|
45,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
20/06/2023 |
6.60
|
41,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
19/06/2023 |
6.50
|
52,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
16/06/2023 |
6.60
|
73,401 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
15/06/2023 |
6.60
|
62,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
14/06/2023 |
6.60
|
84,200 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
13/06/2023 |
6.80
|
69,125 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
12/06/2023 |
6.80
|
123,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
09/06/2023 |
6.50
|
26,214 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
08/06/2023 |
6.50
|
40,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
07/06/2023 |
6.50
|
38,411 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
06/06/2023 |
6.50
|
56,615 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
05/06/2023 |
6.60
|
51,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
02/06/2023 |
6.60
|
106,100 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
01/06/2023 |
6.40
|
65,500 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
31/05/2023 |
6.40
|
54,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
30/05/2023 |
6.30
|
114,700 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
29/05/2023 |
6.10
|
40,620 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
26/05/2023 |
6.10
|
16,606 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
25/05/2023 |
6.20
|
30,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
24/05/2023 |
6.20
|
26,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
23/05/2023 |
6.10
|
33,701 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/05/2023 |
6.10
|
31,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
19/05/2023 |
6.10
|
30,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/05/2023 |
6.20
|
31,800 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
17/05/2023 |
6
|
4,400 | 6 | 6 | 6 | 0 | 0 | 0 |
16/05/2023 |
6
|
68,320 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
15/05/2023 |
6.20
|
24,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
12/05/2023 |
6
|
30,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
11/05/2023 |
6
|
32,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/05/2023 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
09/05/2023 |
6
|
32,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
08/05/2023 |
6.20
|
39,961 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
05/05/2023 |
6.20
|
27,100 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
04/05/2023 |
5.80
|
67,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
28/04/2023 |
5.80
|
31,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
27/04/2023 |
5.80
|
17,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
26/04/2023 |
5.80
|
12,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
25/04/2023 |
5.90
|
12,404 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/04/2023 |
5.90
|
82,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
21/04/2023 |
6
|
49,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
20/04/2023 |
6
|
52,721 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
19/04/2023 |
6.20
|
48,522 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/04/2023 |
6.20
|
35,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/04/2023 |
6.20
|
30,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
14/04/2023 |
6.10
|
27,536 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
13/04/2023 |
6.30
|
30,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
12/04/2023 |
6.30
|
30,116 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
11/04/2023 |
6.10
|
32,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
10/04/2023 |
6.20
|
36,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
07/04/2023 |
6.50
|
23,500 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
06/04/2023 |
6.30
|
21,404 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
05/04/2023 |
6.20
|
219,320 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
04/04/2023 |
6.20
|
30,217 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
03/04/2023 |
6.10
|
417,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
31/03/2023 |
6.10
|
10,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/03/2023 |
6.10
|
15,909 | 6 | 6.10 | 6 | 0 | 0 | 0 |
29/03/2023 |
6
|
21,200 | 6.10 | 6.10 | 6 | 0 | 300 | -0.0 |
28/03/2023 |
6.10
|
16,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/03/2023 |
6.10
|
16,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
24/03/2023 |
6.20
|
10,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
23/03/2023 |
6.20
|
15,580 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
22/03/2023 |
6.20
|
19,912 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
21/03/2023 |
6.10
|
15,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
20/03/2023 |
6.10
|
16,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
17/03/2023 |
6.20
|
15,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/03/2023 |
6.20
|
12,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
15/03/2023 |
6.10
|
20,705 | 6 | 6.10 | 6 | 0 | 0 | 0 |
14/03/2023 |
6
|
16,800 | 6.20 | 6.20 | 6 | 400 | 0 | 0.0 |
13/03/2023 |
6.20
|
15,700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
10/03/2023 |
6.30
|
21,215 | 6.40 | 6.50 | 6.20 | 200 | 0 | 0.0 |
09/03/2023 |
6.40
|
34,711 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
08/03/2023 |
6.50
|
200 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
07/03/2023 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
06/03/2023 |
6.40
|
100 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
03/03/2023 |
6.30
|
100 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
02/03/2023 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 200 | 0 | 0.0 |
01/03/2023 |
6.10
|
200 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
28/02/2023 |
5.60
|
33,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
27/02/2023 |
6
|
19,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
24/02/2023 |
6.60
|
1,002 | 6.40 | 6.60 | 6.50 | 2 | 0 | 0.0 |
23/02/2023 |
6.40
|
100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/02/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/02/2023 |
6.60
|
2,200 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
20/02/2023 |
6.60
|
300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
17/02/2023 |
6.50
|
200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
16/02/2023 |
6.30
|
500 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
15/02/2023 |
6.40
|
100 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |