Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-01) |
0.10 | 1.52% | 17,700 | 0 | 0 |
6.60
6.90
6.70
|
2 tháng
(2024-03-04) |
-0.30 | -4.29% | 35,900 | 0 | 0 |
6.60
7.20
6.70
|
3 tháng
(2024-02-01) |
-0.40 | -5.63% | 42,200 | -2,200 | 0 |
6.60
7.90
6.70
|
6 tháng
(2023-11-03) |
-0.50 | -6.94% | 54,800 | -1,500 | 0 |
6.60
7.90
6.70
|
12 tháng
(2023-05-08) |
0.70 | 11.67% | 262,986 | -4,500 | -0.0 |
6
10
6.70
|
24 tháng
(2022-05-12) |
-3.30 | -33% | 407,524 | -10,200 | -0.1 |
5.10
10.70
6.70
|
36 tháng
(2021-05-17) |
1.30 | 24.07% | 3,041,987 | 1,000 | 0.0 |
4.60
14.60
6.70
|
60 tháng
(2019-05-28) |
0.90 | 15.52% | 3,355,759 | 1,100 | 0.0 |
4.60
14.60
6.70
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 26/04/2024 |
6.70
0
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#2 | 25/04/2024 |
6.70
-0.20
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#3 | 24/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#4 | 23/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#5 | 22/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#6 | 19/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#7 | 17/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#8 | 16/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#9 | 15/04/2024 |
6.90
0
|
3,400 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
#10 | 12/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#11 | 11/04/2024 |
6.90
0.10
|
800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
#12 | 10/04/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#13 | 09/04/2024 |
6.80
0
|
1,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#14 | 08/04/2024 |
6.80
0.10
|
2,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#15 | 05/04/2024 |
6.70
-0.20
|
3,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#16 | 04/04/2024 |
6.90
0
|
3,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
#17 | 03/04/2024 |
6.90
0.30
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#18 | 02/04/2024 |
6.60
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#19 | 01/04/2024 |
6.60
-0.30
|
2,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
#20 | 29/03/2024 |
6.90
-0.20
|
500 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
#21 | 28/03/2024 |
7.10
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#22 | 27/03/2024 |
7.10
0.20
|
4,900 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
#23 | 26/03/2024 |
6.90
-0.10
|
1,900 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
#24 | 25/03/2024 |
7
-0.10
|
2,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#25 | 22/03/2024 |
7.10
-0.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#26 | 21/03/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 0 | 0 | 0 | 0 |
#27 | 20/03/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 0 | 0 | 0 | 0 |
#28 | 19/03/2024 |
7.20
0
|
400 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
#29 | 18/03/2024 |
7.20
0
|
2,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#30 | 15/03/2024 |
7.20
0.30
|
2,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
#31 | 14/03/2024 |
6.90
0
|
700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#32 | 13/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#33 | 12/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#34 | 11/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#35 | 08/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#36 | 07/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#37 | 06/03/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#38 | 05/03/2024 |
6.90
-0.10
|
800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#39 | 04/03/2024 |
7
-0.20
|
1,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#40 | 01/03/2024 |
7.20
0.10
|
300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#41 | 29/02/2024 |
7.10
-0.20
|
900 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
#42 | 28/02/2024 |
7.30
-0.20
|
200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#43 | 27/02/2024 |
7.50
0.20
|
2,500 | 7.30 | 7.50 | 6.90 | 0 | 2,200 | 0 |
#44 | 26/02/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#45 | 23/02/2024 |
7.30
0
|
1,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#46 | 22/02/2024 |
7.30
-0.60
|
100 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
#47 | 21/02/2024 |
7.90
0.70
|
400 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
#48 | 20/02/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 0 | 0 | 0 | 0 |
#49 | 19/02/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 0 | 0 | 0 | 0 |
#50 | 16/02/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 0 | 0 | 0 | 0 |
#51 | 15/02/2024 |
7.20
0.10
|
100 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
#52 | 07/02/2024 |
7.10
0
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#53 | 06/02/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 0 | 0 | 0 | 0 |
#54 | 05/02/2024 |
7.10
0
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#55 | 02/02/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 0 | 0 | 0 | 0 |
#56 | 01/02/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 0 | 0 | 0 | 0 |
#57 | 31/01/2024 |
7.10
0
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#58 | 30/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 0 | 0 | 0 | 0 |
#59 | 29/01/2024 |
7.10
-0.20
|
100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#60 | 26/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#61 | 25/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#62 | 24/01/2024 |
7.30
0
|
900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#63 | 23/01/2024 |
7.30
0.40
|
900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
#64 | 22/01/2024 |
6.90
-0.40
|
600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
#65 | 19/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#66 | 18/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#67 | 17/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#68 | 16/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#69 | 15/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#70 | 12/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#71 | 11/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#72 | 10/01/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 0 | 0 | 0 | 0 |
#73 | 09/01/2024 |
7.30
0.10
|
1,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#74 | 08/01/2024 |
7.20
-0.10
|
700 | 7.30 | 7.30 | 7.20 | 700 | 0 | 0 |
#75 | 05/01/2024 |
7.30
-0.20
|
100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#76 | 04/01/2024 |
7.50
0.60
|
800 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
#77 | 03/01/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 0 | 0 | 0 | 0 |
#78 | 02/01/2024 |
6.90
0
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#79 | 29/12/2023 |
6.90
0
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#80 | 28/12/2023 |
6.90
0
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#81 | 27/12/2023 |
6.90
0.10
|
100 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
#82 | 26/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#83 | 25/12/2023 |
6.80
0
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#84 | 22/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#85 | 21/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#86 | 20/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#87 | 19/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#88 | 18/12/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 0 | 0 | 0 | 0 |
#89 | 15/12/2023 |
6.80
-0.20
|
2,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#90 | 14/12/2023 |
7
0
|
0 | 7 | 7 | 0 | 0 | 0 | 0 |
#91 | 13/12/2023 |
7
0.10
|
600 | 6.90 | 7 | 7 | 0 | 0 | 0 |
#92 | 12/12/2023 |
6.90
-0.20
|
300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
#93 | 11/12/2023 |
7.10
0
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#94 | 08/12/2023 |
7.10
0
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#95 | 07/12/2023 |
7.10
0.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
#96 | 06/12/2023 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#97 | 05/12/2023 |
7
0
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
#98 | 04/12/2023 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#99 | 01/12/2023 |
7
-0.10
|
400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#100 | 30/11/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 0 | 0 | 0 | 0 |