Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-0.10 | -1.79% | 3,324,000 | 0 | 0 |
5
6
5.50
|
2 tháng
(2024-03-20) |
-0.10 | -1.79% | 3,448,800 | 0 | 0 |
5
6.10
5.50
|
3 tháng
(2024-02-20) |
-0.80 | -12.70% | 3,620,500 | 0 | 0 |
5
6.50
5.50
|
6 tháng
(2023-11-20) |
-0.50 | -8.33% | 4,001,800 | 0 | 0 |
5
6.60
5.50
|
12 tháng
(2023-05-24) |
0.20 | 3.77% | 5,285,858 | 10,200 | 0.1 |
5
7.80
5.50
|
24 tháng
(2022-05-30) |
-2.50 | -31.25% | 18,401,638 | 10,600 | 0.1 |
4.70
8.20
5.50
|
36 tháng
(2021-06-03) |
-1.70 | -23.61% | 22,906,072 | 11,500 | 0.1 |
4.70
12.90
5.50
|
60 tháng
(2019-06-14) |
2.50 | 83.33% | 25,029,573 | 11,465 | 0.1 |
2.70
12.90
5.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 28/11/2023 |
5.90
0
|
5,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#102 | 24/11/2023 |
5.90
0
|
1,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
#103 | 22/11/2023 |
5.90
0
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#104 | 21/11/2023 |
5.90
-0.10
|
3,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#105 | 20/11/2023 |
6
-0.10
|
2,900 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
#106 | 17/11/2023 |
6.10
0
|
2,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
#107 | 16/11/2023 |
6.10
0.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#108 | 15/11/2023 |
6
0
|
4,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#109 | 14/11/2023 |
6
-0.20
|
2,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
#110 | 13/11/2023 |
6.20
-0.10
|
37,300 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
#111 | 10/11/2023 |
6.30
-0.10
|
15,600 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
#112 | 09/11/2023 |
6.40
0.40
|
6,300 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
#113 | 08/11/2023 |
6
0.10
|
6,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#114 | 07/11/2023 |
5.90
0.10
|
100 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
#115 | 06/11/2023 |
5.80
-0.20
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#116 | 03/11/2023 |
6
-0.10
|
300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#117 | 01/11/2023 |
6.10
0.30
|
9,500 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
#118 | 31/10/2023 |
5.80
-0.30
|
6,700 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
#119 | 30/10/2023 |
6.10
-0.10
|
14,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
#120 | 27/10/2023 |
6.20
0
|
15,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
#121 | 26/10/2023 |
6.20
-0.20
|
31,400 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
#122 | 25/10/2023 |
6.40
-0.10
|
3,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#123 | 24/10/2023 |
6.50
-0.10
|
14,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
#124 | 23/10/2023 |
6.60
-0.10
|
4,400 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
#125 | 19/10/2023 |
6.70
0.50
|
8,400 | 6.20 | 6.70 | 6 | 0 | 0 | 0 |
#126 | 18/10/2023 |
6.20
-0.10
|
6,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#127 | 17/10/2023 |
6.30
-0.10
|
7,800 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
#128 | 16/10/2023 |
6.40
0.20
|
6,400 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
#129 | 13/10/2023 |
6.20
-0.20
|
1,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#130 | 12/10/2023 |
6.40
0.10
|
5,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#131 | 11/10/2023 |
6.30
0.20
|
8,500 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
#132 | 10/10/2023 |
6.10
-0.30
|
60,400 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
#133 | 09/10/2023 |
6.40
0.30
|
11,300 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
#134 | 06/10/2023 |
6.10
-0.10
|
200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#135 | 05/10/2023 |
6.20
0.20
|
2,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
#136 | 04/10/2023 |
6
-0.10
|
700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#137 | 03/10/2023 |
6.10
-0.30
|
2,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
#138 | 02/10/2023 |
6.40
0.10
|
44,700 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
#139 | 29/09/2023 |
6.30
-0.10
|
3,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
#140 | 28/09/2023 |
6.40
0.10
|
8,600 | 6.30 | 6.40 | 5.60 | 0 | 0 | 0 |
#141 | 27/09/2023 |
6.30
0
|
14,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#142 | 26/09/2023 |
6.30
-0.20
|
1,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#143 | 22/09/2023 |
6.50
0
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#144 | 21/09/2023 |
6.50
0
|
22,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
#145 | 20/09/2023 |
6.50
0
|
3,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#146 | 19/09/2023 |
6.50
0
|
2,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
#147 | 18/09/2023 |
6.50
-0.10
|
9,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
#148 | 15/09/2023 |
6.60
0.10
|
13,900 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
#149 | 14/09/2023 |
6.50
0
|
9,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
#150 | 13/09/2023 |
6.50
-0.10
|
16,800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
#151 | 12/09/2023 |
6.60
0
|
12,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
#152 | 11/09/2023 |
6.60
0
|
1,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#153 | 08/09/2023 |
6.60
0
|
6,200 | 6.60 | 6.80 | 6 | 0 | 0 | 0 |
#154 | 07/09/2023 |
6.60
-0.10
|
19,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
#155 | 06/09/2023 |
6.70
0
|
5,000 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
#156 | 05/09/2023 |
6.70
-0.10
|
6,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#157 | 31/08/2023 |
6.80
0.20
|
54,400 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
#158 | 30/08/2023 |
6.60
-0.20
|
1,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#159 | 29/08/2023 |
6.80
0.20
|
6,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
#160 | 28/08/2023 |
6.60
0
|
9,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#161 | 25/08/2023 |
6.60
-0.10
|
2,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
#162 | 24/08/2023 |
6.70
0.30
|
400 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
#163 | 23/08/2023 |
6.40
0.10
|
3,000 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
#164 | 22/08/2023 |
6.30
-0.30
|
2,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
#165 | 21/08/2023 |
6.60
0.10
|
28,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
#166 | 18/08/2023 |
6.50
-0.20
|
33,100 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
#167 | 17/08/2023 |
6.70
0.30
|
18,700 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
#168 | 16/08/2023 |
6.40
-0.20
|
12,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#169 | 15/08/2023 |
6.60
0
|
29,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
#170 | 14/08/2023 |
6.60
-0.10
|
14,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
#171 | 11/08/2023 |
6.70
-0.10
|
7,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#172 | 10/08/2023 |
6.80
0.10
|
15,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
#173 | 09/08/2023 |
6.70
0
|
9,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
#174 | 08/08/2023 |
6.70
0.20
|
14,400 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
#175 | 07/08/2023 |
6.50
0
|
5,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#176 | 04/08/2023 |
6.50
-0.30
|
2,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#177 | 03/08/2023 |
6.80
0
|
16,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#178 | 02/08/2023 |
6.80
0.20
|
14,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
#179 | 01/08/2023 |
6.60
-0.20
|
16,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#180 | 31/07/2023 |
6.80
0
|
31,000 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
#181 | 28/07/2023 |
6.80
-0.10
|
23,300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
#182 | 27/07/2023 |
6.90
0.30
|
35,000 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
#183 | 26/07/2023 |
6.60
-0.10
|
1,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
#184 | 25/07/2023 |
6.70
-0.20
|
2,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
#185 | 24/07/2023 |
6.90
-0.10
|
3,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#186 | 21/07/2023 |
7
0.20
|
17,100 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
#187 | 20/07/2023 |
6.80
0
|
14,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#188 | 19/07/2023 |
6.80
0
|
24,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
#189 | 18/07/2023 |
6.80
0
|
9,700 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
#190 | 17/07/2023 |
6.80
0.10
|
6,300 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
#191 | 14/07/2023 |
6.70
-0.10
|
20,300 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
#192 | 13/07/2023 |
6.80
0
|
13,900 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
#193 | 12/07/2023 |
6.80
-0.20
|
7,800 | 7 | 7 | 6.30 | 0 | 0 | 0 |
#194 | 11/07/2023 |
7
0.30
|
3,600 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
#195 | 10/07/2023 |
6.70
0
|
4,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
#196 | 07/07/2023 |
6.70
-0.10
|
4,900 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
#197 | 06/07/2023 |
6.80
0.10
|
3,700 | 6.70 | 6.80 | 6.20 | 800 | 0 | 0.0 |
#198 | 05/07/2023 |
6.70
0
|
20 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#199 | 04/07/2023 |
6.70
-0.20
|
100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#200 | 03/07/2023 |
6.90
0
|
75 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |