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 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-20) |
-0.50 | -12.20% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-22) |
-0.60 | -14.29% | 655,000 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-29) |
-8.40 | -70% | 5,762,514 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-04) |
-15.40 | -81.05% | 8,597,758 | -584,112 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-15) |
-3.55 | -49.65% | 16,827,008 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2023 |
6.80
|
703 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
28/06/2023 |
6.90
|
1,407 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
27/06/2023 |
6.80
|
0 | 6.90 | 6.80 | 6.80 | 0 | 0 | 0 |
26/06/2023 |
6.90
|
1,285 | 7 | 7 | 6.50 | 0 | 0 | 0 |
23/06/2023 |
7
|
1,200 | 6.80 | 7 | 6.90 | 0 | 0 | 0 |
22/06/2023 |
6.80
|
4,013 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
21/06/2023 |
7.10
|
3,604 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
20/06/2023 |
7.20
|
3,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
19/06/2023 |
7.10
|
6,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
16/06/2023 |
7.50
|
5,621 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
15/06/2023 |
7.90
|
5,819 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
14/06/2023 |
7.40
|
7,104 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
13/06/2023 |
7.50
|
6,112 | 6.80 | 7.60 | 7 | 0 | 0 | 0 |
12/06/2023 |
6.80
|
9,300 | 7.30 | 8 | 6.80 | 0 | 0 | 0 |
09/06/2023 |
7.30
|
1,300 | 8 | 8.50 | 6.80 | 0 | 0 | 0 |
08/06/2023 |
8
|
0 | 7.80 | 8 | 8 | 0 | 0 | 0 |
07/06/2023 |
7.80
|
7,100 | 7.30 | 8.20 | 6.70 | 0 | 0 | 0 |
06/06/2023 |
7.30
|
5,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
05/06/2023 |
7.30
|
37,300 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
02/06/2023 |
7.10
|
9,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
01/06/2023 |
7.10
|
22,000 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
31/05/2023 |
7
|
162 | 7 | 7 | 7 | 0 | 0 | 0 |
30/05/2023 |
7
|
4,500 | 6.90 | 7 | 7 | 0 | 0 | 0 |
29/05/2023 |
6.90
|
10 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/05/2023 |
6.90
|
400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
25/05/2023 |
6.80
|
2,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
24/05/2023 |
6.70
|
905 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
23/05/2023 |
6.70
|
2,809 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
22/05/2023 |
6.40
|
700 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
19/05/2023 |
6.70
|
3,600 | 6.40 | 6.80 | 6.50 | 0 | 0 | 0 |
18/05/2023 |
6.40
|
4,700 | 6.60 | 7 | 6.30 | 0 | 0 | 0 |
17/05/2023 |
6.60
|
8,800 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
16/05/2023 |
7.20
|
8,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
15/05/2023 |
7
|
23,209 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
12/05/2023 |
7.10
|
4,716 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
11/05/2023 |
7.30
|
46,998 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
10/05/2023 |
6.40
|
11,200 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
09/05/2023 |
6.30
|
1,208 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
08/05/2023 |
6.40
|
1,448,096 | 6.20 | 6.50 | 6 | 1,428,480 | 1,435,676 | -0.0 |
05/05/2023 |
6.20
|
9,400 | 6.20 | 6.30 | 6.10 | 0 | 9,400 | -0.1 |
04/05/2023 |
6.20
|
20,601 | 6.20 | 6.40 | 6.10 | 0 | 2,000 | -0.0 |
28/04/2023 |
6.20
|
3,661 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
27/04/2023 |
6.40
|
200 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
26/04/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/04/2023 |
6.30
|
4,500 | 6.50 | 6.50 | 6.20 | 0 | 100 | -0.0 |
24/04/2023 |
6.50
|
2 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
21/04/2023 |
6.50
|
8,007 | 6.30 | 6.50 | 6.30 | 0 | 1,500 | -0.0 |
20/04/2023 |
6.30
|
18,000 | 6.20 | 6.40 | 6.10 | 0 | 12,000 | -0.1 |
19/04/2023 |
6.20
|
12,157 | 6.50 | 6.50 | 6.10 | 0 | 9,000 | -0.1 |
18/04/2023 |
6.50
|
100 | 6.20 | 6.50 | 6.50 | 0 | 100 | -0.0 |
17/04/2023 |
6.20
|
9,186 | 6.70 | 6.70 | 6 | 0 | 7,386 | -0.0 |
14/04/2023 |
6.70
|
36 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/04/2023 |
6.70
|
125 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
12/04/2023 |
6.50
|
1,400 | 6.60 | 6.80 | 6.50 | 0 | 1,100 | -0.0 |
11/04/2023 |
6.60
|
5,101 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
10/04/2023 |
6.40
|
6,925 | 6.50 | 6.80 | 6.40 | 0 | 6,000 | -0.0 |
07/04/2023 |
6.50
|
3,900 | 6.40 | 6.60 | 6.40 | 0 | 2,100 | -0.0 |
06/04/2023 |
6.40
|
5,508 | 6.40 | 6.60 | 6.40 | 0 | 4,100 | -0.0 |
05/04/2023 |
6.40
|
5,000 | 6.50 | 6.50 | 6.30 | 0 | 2,500 | -0.0 |
04/04/2023 |
6.50
|
7,200 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
03/04/2023 |
6.30
|
3,700 | 6.40 | 6.40 | 6.30 | 0 | 2,200 | -0.0 |
31/03/2023 |
6.40
|
5,140 | 6.20 | 6.40 | 6 | 0 | 2,023 | -0.0 |
30/03/2023 |
6.20
|
6,700 | 6.40 | 6.40 | 6.10 | 0 | 6,700 | -0.0 |
29/03/2023 |
6.40
|
2,610 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
28/03/2023 |
6.30
|
1,700 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
27/03/2023 |
6.40
|
2,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
24/03/2023 |
6.50
|
23,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/03/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
22/03/2023 |
6.50
|
5,900 | 6.30 | 6.60 | 6.30 | 0 | 100 | -0.0 |
21/03/2023 |
6.30
|
15,000 | 6.20 | 6.40 | 6.20 | 0 | 4,000 | -0.0 |
20/03/2023 |
6.20
|
8,600 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
17/03/2023 |
6.20
|
2,000 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
16/03/2023 |
6.10
|
8,400 | 6.50 | 6.50 | 6.10 | 0 | 2,000 | -0.0 |
15/03/2023 |
6.50
|
9,602 | 6.20 | 6.50 | 6.20 | 0 | 4,200 | -0.0 |
14/03/2023 |
6.20
|
44,308 | 6.70 | 6.80 | 6 | 0 | 20,000 | -0.1 |
13/03/2023 |
6.70
|
29,720 | 7.80 | 7.90 | 6.70 | 0 | 3,000 | -0.0 |
10/03/2023 |
7.80
|
47,071 | 6.90 | 7.80 | 7.10 | 0 | 19,759 | -0.2 |
09/03/2023 |
6.90
|
25,889 | 6 | 6.90 | 6.30 | 0 | 10,000 | -0.1 |
08/03/2023 |
6
|
9,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
07/03/2023 |
6
|
9,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
06/03/2023 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/03/2023 |
6.10
|
1,602 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
02/03/2023 |
6.30
|
1,720 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
01/03/2023 |
6.40
|
1,402 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
28/02/2023 |
6.30
|
4,700 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
27/02/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/02/2023 |
6.80
|
111 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
23/02/2023 |
6.40
|
7,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
22/02/2023 |
6.50
|
3,615 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
21/02/2023 |
6.80
|
12,850 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
20/02/2023 |
6.90
|
5,000 | 6.70 | 7 | 6.70 | 0 | 500 | -0.0 |
16/02/2023 |
6.70
|
2,300 | 6.30 | 6.70 | 6.30 | 0 | 400 | -0.0 |
15/02/2023 |
6.30
|
114,606 | 7.40 | 7.90 | 6.30 | 0 | 80,000 | -0.5 |
14/02/2023 |
7.40
|
3,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
13/02/2023 |
7.50
|
1,700 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
10/02/2023 |
7.70
|
700 | 7.80 | 8.70 | 7.70 | 0 | 0 | 0 |
09/02/2023 |
7.80
|
6,507 | 7.80 | 8.20 | 7.40 | 0 | 300 | -0.0 |
08/02/2023 |
7.80
|
3,100 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
07/02/2023 |
7.80
|
300 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
06/02/2023 |
8.30
|
300 | 7.90 | 8.40 | 7.30 | 0 | 100 | -0.0 |