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) |
-0.20 | -3.85% | 26,200 | 2,300 | 0.0 |
4.20
5.20
5
|
2 tháng
(2024-07-22) |
-0.80 | -13.79% | 31,500 | 2,300 | 0.0 |
4.20
5.90
5
|
3 tháng
(2024-06-20) |
-1 | -16.67% | 38,700 | -1,700 | -0.0 |
4.20
6.10
5
|
6 tháng
(2024-03-22) |
-1.60 | -24.24% | 131,412 | 3,600 | 0.0 |
4.20
6.90
5
|
12 tháng
(2023-09-25) |
-1.30 | -20.63% | 445,646 | 51,073 | 0.4 |
4.20
7.80
5
|
24 tháng
(2022-09-29) |
-1.90 | -27.54% | 4,772,962 | 744,773 | 5.2 |
4.20
7.80
5
|
36 tháng
(2021-10-04) |
-7.10 | -58.68% | 22,028,548 | 1,504,473 | 10.5 |
4.20
13.50
5
|
60 tháng
(2019-10-15) |
-13.90 | -73.54% | 29,289,348 | 327,973 | -0.0 |
4
20.50
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.40
|
1,900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
06/07/2023 |
6.70
|
600 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
05/07/2023 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/07/2023 |
6.50
|
22,900 | 6.40 | 6.50 | 6.40 | 20,000 | 0 | 0.1 |
03/07/2023 |
6.40
|
100 | 6.10 | 6.40 | 6.40 | 0 | 0 | 0 |
30/06/2023 |
6.10
|
400 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
29/06/2023 |
6.40
|
3,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
28/06/2023 |
6.40
|
5,300 | 6.20 | 6.40 | 6 | 2,500 | 0 | 0.0 |
27/06/2023 |
6.20
|
900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
26/06/2023 |
6.30
|
22,500 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
23/06/2023 |
6.50
|
100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/06/2023 |
6.60
|
900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
21/06/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/06/2023 |
6.60
|
3,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
19/06/2023 |
6.60
|
2,800,300 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
16/06/2023 |
6.50
|
3,110 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/06/2023 |
6.50
|
6,700 | 6.20 | 6.50 | 6.30 | 5,500 | 0 | 0.0 |
14/06/2023 |
6.20
|
2,610 | 6.60 | 6.60 | 6.20 | 0 | 1,000 | -0.0 |
13/06/2023 |
6.60
|
2,800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
12/06/2023 |
6.10
|
200 | 6.10 | 6.20 | 6.10 | 0 | 200 | -0.0 |
09/06/2023 |
6.10
|
800 | 6.30 | 6.90 | 6.10 | 0 | 700 | -0.0 |
08/06/2023 |
6.30
|
8,400 | 6.70 | 7.10 | 6.30 | 0 | 300 | -0.0 |
07/06/2023 |
6.70
|
300 | 6.20 | 6.70 | 6.10 | 0 | 200 | -0.0 |
06/06/2023 |
6.20
|
5,100 | 6.50 | 6.50 | 6.20 | 0 | 500 | -0.0 |
05/06/2023 |
6.50
|
100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
02/06/2023 |
6.90
|
1,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/06/2023 |
6.90
|
12,523 | 6.90 | 7.20 | 6.90 | 10,000 | 0 | 0.1 |
31/05/2023 |
6.90
|
6,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
30/05/2023 |
6.90
|
34,600 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
29/05/2023 |
6.50
|
11,300 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
26/05/2023 |
6.10
|
7,323 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
25/05/2023 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
24/05/2023 |
5.70
|
2,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
23/05/2023 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/05/2023 |
5.70
|
4,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
19/05/2023 |
5.70
|
3,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/05/2023 |
5.70
|
4,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
17/05/2023 |
5.70
|
1,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
16/05/2023 |
5.80
|
2,309 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
15/05/2023 |
5.70
|
2,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
12/05/2023 |
5.50
|
3,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
11/05/2023 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/05/2023 |
5.70
|
200 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
09/05/2023 |
5.60
|
8,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
08/05/2023 |
5.70
|
759 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/05/2023 |
5.70
|
601 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
04/05/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/04/2023 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/04/2023 |
5.90
|
600 | 5.80 | 5.90 | 5.80 | 500 | 0 | 0.0 |
26/04/2023 |
5.80
|
3,100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
25/04/2023 |
5.70
|
6,410 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
24/04/2023 |
5.60
|
11,200 | 5.80 | 5.80 | 5.60 | 0 | 2,300 | -0.0 |
21/04/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/04/2023 |
5.80
|
1,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
19/04/2023 |
6.20
|
2,300 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
18/04/2023 |
5.90
|
7,900 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
17/04/2023 |
6
|
3,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
14/04/2023 |
5.90
|
900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
13/04/2023 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
12/04/2023 |
6
|
6,509 | 6 | 6 | 5.90 | 0 | 0 | 0 |
11/04/2023 |
6
|
1,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/04/2023 |
6.10
|
2,010 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/04/2023 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/04/2023 |
6.10
|
9,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/04/2023 |
6
|
4,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
04/04/2023 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
03/04/2023 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/03/2023 |
6.20
|
600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/03/2023 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/03/2023 |
6.40
|
100 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
28/03/2023 |
6
|
5,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
27/03/2023 |
6.20
|
3,000 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
24/03/2023 |
6.40
|
10,000 | 6 | 6.40 | 6.30 | 0 | 0 | 0 |
23/03/2023 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
22/03/2023 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
21/03/2023 |
6
|
400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
20/03/2023 |
6
|
1,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
17/03/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/03/2023 |
6.20
|
400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/03/2023 |
6.30
|
1,300 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
14/03/2023 |
6
|
6,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
13/03/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/03/2023 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 500 | -0.0 |
09/03/2023 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/03/2023 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/03/2023 |
6.10
|
17,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
06/03/2023 |
6.40
|
11,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/03/2023 |
6.40
|
35,300 | 5.90 | 6.40 | 6 | 24,200 | 0 | 0.2 |
02/03/2023 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/03/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/02/2023 |
5.90
|
2,900 | 5.70 | 6.20 | 5.90 | 0 | 0 | 0 |
27/02/2023 |
5.70
|
2,400 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
24/02/2023 |
6.20
|
400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
23/02/2023 |
6.50
|
11,700 | 6.30 | 6.60 | 6.20 | 10,000 | 0 | 0.1 |
22/02/2023 |
6.30
|
1,800 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
21/02/2023 |
6.40
|
5,800 | 6.40 | 6.40 | 6.10 | 100 | 0 | 0.0 |
20/02/2023 |
6.40
|
2,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
17/02/2023 |
6.20
|
700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
16/02/2023 |
6.40
|
200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
15/02/2023 |
6.30
|
400 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |