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 | 1.64% | 77,800 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 115,300 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-20) |
0 | 0% | 340,200 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-22) |
-0.40 | -6.06% | 839,100 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,823,700 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-29) |
-8.40 | -57.53% | 6,794,749 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-04) |
-15.18 | -71% | 20,947,640 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-15) |
0.09 | 1.50% | 23,691,740 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
7.40
|
1,210 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
03/07/2023 |
7.40
|
600 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
30/06/2023 |
7.30
|
9,603 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
29/06/2023 |
7.40
|
11,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/06/2023 |
7.30
|
23,430 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
27/06/2023 |
7.40
|
105 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/06/2023 |
7.40
|
28,620 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
23/06/2023 |
7.50
|
8,010 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
22/06/2023 |
7.40
|
15,011 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
21/06/2023 |
7.50
|
135 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
20/06/2023 |
7.40
|
27,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
19/06/2023 |
7.40
|
37,206 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/06/2023 |
7.60
|
10,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
15/06/2023 |
7.70
|
17,184 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
14/06/2023 |
7.70
|
86,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/06/2023 |
7.60
|
36,250 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
12/06/2023 |
7.60
|
16,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
09/06/2023 |
7.70
|
81,765 | 7.60 | 7.80 | 7.50 | 1,500 | 0 | 0.0 |
08/06/2023 |
7.60
|
66,116 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
07/06/2023 |
7.50
|
29,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
06/06/2023 |
7.30
|
5,110 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
05/06/2023 |
7.40
|
3,235 | 7.20 | 7.50 | 7.40 | 0 | 0 | 0 |
02/06/2023 |
7.20
|
10,948 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
01/06/2023 |
7.70
|
32,454 | 7.20 | 7.70 | 7.40 | 0 | 0 | 0 |
31/05/2023 |
7.20
|
78,602 | 7.20 | 7.50 | 7 | 1,100 | 0 | 0.0 |
30/05/2023 |
7.20
|
2,403 | 6.80 | 7.20 | 7 | 0 | 0 | 0 |
29/05/2023 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 2,200 | 2,200 | 0 |
26/05/2023 |
6.80
|
3,408 | 7 | 7 | 6.80 | 0 | 0 | 0 |
25/05/2023 |
7
|
2,299 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
24/05/2023 |
7.20
|
425 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/05/2023 |
7.20
|
375 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/05/2023 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/05/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/05/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/05/2023 |
7.20
|
50,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
16/05/2023 |
7.20
|
4,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
15/05/2023 |
7.20
|
10,115 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
12/05/2023 |
7.20
|
46,101 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/05/2023 |
7.20
|
3,210 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
10/05/2023 |
7.30
|
4,290 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
09/05/2023 |
7.30
|
4,011 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
08/05/2023 |
7.30
|
2,665 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
05/05/2023 |
7.10
|
4,960 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
04/05/2023 |
7.20
|
1,351 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
28/04/2023 |
7.30
|
4,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
27/04/2023 |
7.40
|
1,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
26/04/2023 |
7.50
|
101 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
25/04/2023 |
7.30
|
10,630 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 |
24/04/2023 |
7.40
|
3,448 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
21/04/2023 |
7.50
|
4,200 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
20/04/2023 |
7.60
|
1,495 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
19/04/2023 |
7.60
|
1,810 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
18/04/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
17/04/2023 |
7.80
|
950 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
2,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/04/2023 |
7.60
|
4,642 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
12/04/2023 |
7.60
|
7,083 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
11/04/2023 |
7.50
|
98,895 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
10/04/2023 |
7.60
|
60,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
07/04/2023 |
7.90
|
1,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
06/04/2023 |
7.80
|
10,037 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
05/04/2023 |
7.60
|
13,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
04/04/2023 |
7.80
|
1,157 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
03/04/2023 |
7.90
|
11,300 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
31/03/2023 |
7.80
|
3,639 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
30/03/2023 |
7.90
|
100 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
29/03/2023 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/03/2023 |
7.80
|
1,700 | 7.50 | 7.80 | 7.60 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
24/03/2023 |
7.70
|
4,801 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
23/03/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/03/2023 |
7.80
|
160 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
21/03/2023 |
7.80
|
3,975 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
20/03/2023 |
7.70
|
22,205 | 8 | 8 | 7.70 | 0 | 0 | 0 |
17/03/2023 |
8
|
210 | 7.60 | 8.20 | 8 | 0 | 0 | 0 |
16/03/2023 |
7.60
|
340 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
15/03/2023 |
7.90
|
0 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
14/03/2023 |
7.80
|
4,601 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
13/03/2023 |
7.90
|
19,501 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
10/03/2023 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/03/2023 |
7.90
|
5,450 | 8 | 8 | 7.80 | 0 | 0 | 0 |
08/03/2023 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
07/03/2023 |
8
|
4,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
06/03/2023 |
7.90
|
6,105 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
03/03/2023 |
7.80
|
900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
02/03/2023 |
7.80
|
100 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
01/03/2023 |
7.70
|
6,302 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
28/02/2023 |
7.90
|
100 | 7.60 | 7.90 | 7.90 | 0 | 0 | 0 |
27/02/2023 |
7.60
|
27,330 | 8 | 8 | 7 | 0 | 0 | 0 |
24/02/2023 |
8
|
10,000 | 7.90 | 8 | 8 | 0 | 0 | 0 |
23/02/2023 |
7.90
|
2,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
22/02/2023 |
8
|
9,680 | 8 | 8.10 | 8 | 0 | 0 | 0 |
21/02/2023 |
8
|
5,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
20/02/2023 |
8.10
|
3,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
16/02/2023 |
8
|
12,920 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
15/02/2023 |
7.80
|
3,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
14/02/2023 |
7.90
|
5,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
13/02/2023 |
8
|
11,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/02/2023 |
8
|
10,050 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
09/02/2023 |
7.90
|
9,149 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |