Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.76% | 2,985,000 | 0 | 0 |
6.48
6.74
6.58
|
2 tháng
(2024-07-22) |
0.16 | 2.50% | 6,188,300 | 0 | 0 |
6.32
7.10
6.58
|
3 tháng
(2024-06-21) |
0.22 | 3.47% | 10,351,700 | 0 | 0 |
6.26
7.10
6.58
|
6 tháng
(2024-03-25) |
-0.04 | -0.61% | 15,168,600 | -780 | -0.0 |
5.83
7.10
6.58
|
12 tháng
(2023-09-25) |
0.64 | 10.81% | 27,308,800 | -21,280 | -0.1 |
5.21
7.49
6.58
|
24 tháng
(2022-09-30) |
0.47 | 7.72% | 43,529,800 | 2,120 | -0.1 |
4.66
7.49
6.58
|
36 tháng
(2021-10-05) |
-5.34 | -44.87% | 112,594,600 | -109,980 | -1.6 |
4.66
13.50
6.58
|
60 tháng
(2019-10-16) |
-6.38 | -49.32% | 208,484,550 | 66,880 | 1.5 |
4.66
17.67
6.58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.58
|
27,700 | 6.57 | 6.62 | 6.55 | 0 | 0 | 0 |
18/09/2024 |
6.56
|
20,200 | 6.60 | 6.66 | 6.56 | 0 | 0 | 0 |
17/09/2024 |
6.60
|
185,300 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 |
16/09/2024 |
6.59
|
303,200 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 |
13/09/2024 |
6.65
|
95,500 | 6.64 | 6.78 | 6.60 | 0 | 0 | 0 |
12/09/2024 |
6.74
|
63,400 | 6.61 | 6.78 | 6.61 | 0 | 0 | 0 |
11/09/2024 |
6.74
|
253,000 | 6.70 | 6.90 | 6.65 | 0 | 0 | 0 |
10/09/2024 |
6.74
|
315,100 | 6.48 | 6.86 | 6.48 | 0 | 0 | 0 |
09/09/2024 |
6.48
|
47,900 | 6.50 | 6.50 | 6.47 | 0 | 0 | 0 |
06/09/2024 |
6.50
|
83,300 | 6.51 | 6.51 | 6.40 | 0 | 0 | 0 |
05/09/2024 |
6.51
|
65,600 | 6.50 | 6.58 | 6.42 | 0 | 0 | 0 |
04/09/2024 |
6.50
|
279,500 | 6.52 | 6.58 | 6.50 | 0 | 0 | 0 |
30/08/2024 |
6.54
|
299,400 | 6.52 | 6.58 | 6.50 | 0 | 0 | 0 |
29/08/2024 |
6.51
|
18,600 | 6.64 | 6.64 | 6.51 | 0 | 0 | 0 |
28/08/2024 |
6.61
|
22,600 | 6.57 | 6.66 | 6.50 | 0 | 0 | 0 |
27/08/2024 |
6.61
|
57,400 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
26/08/2024 |
6.64
|
289,500 | 6.60 | 6.68 | 6.57 | 0 | 0 | 0 |
23/08/2024 |
6.56
|
282,000 | 6.56 | 6.74 | 6.45 | 0 | 0 | 0 |
22/08/2024 |
6.56
|
153,200 | 6.60 | 6.68 | 6.56 | 0 | 0 | 0 |
21/08/2024 |
6.60
|
71,700 | 6.60 | 6.66 | 6.56 | 0 | 0 | 0 |
20/08/2024 |
6.61
|
78,600 | 6.68 | 6.70 | 6.61 | 0 | 0 | 0 |
19/08/2024 |
6.66
|
80,500 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |
16/08/2024 |
6.80
|
336,500 | 6.79 | 6.89 | 6.67 | 0 | 0 | 0 |
15/08/2024 |
6.74
|
322,300 | 6.58 | 6.90 | 6.58 | 0 | 0 | 0 |
14/08/2024 |
6.58
|
33,900 | 6.68 | 6.68 | 6.57 | 0 | 0 | 0 |
13/08/2024 |
6.58
|
332,000 | 6.68 | 6.70 | 6.58 | 0 | 0 | 0 |
12/08/2024 |
6.58
|
342,000 | 6.61 | 6.63 | 6.58 | 0 | 0 | 0 |
09/08/2024 |
6.62
|
25,900 | 6.74 | 6.75 | 6.58 | 0 | 0 | 0 |
08/08/2024 |
6.62
|
102,200 | 6.60 | 6.70 | 6.51 | 0 | 0 | 0 |
07/08/2024 |
6.60
|
25,000 | 6.82 | 6.82 | 6.53 | 0 | 0 | 0 |
06/08/2024 |
6.68
|
22,000 | 6.59 | 6.79 | 6.50 | 0 | 0 | 0 |
05/08/2024 |
6.59
|
398,100 | 6.72 | 6.99 | 6.51 | 0 | 0 | 0 |
02/08/2024 |
6.99
|
201,300 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 |
01/08/2024 |
7.10
|
380,400 | 7.42 | 7.42 | 6.82 | 0 | 0 | 0 |
31/07/2024 |
6.94
|
272,900 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
30/07/2024 |
6.49
|
65,600 | 6.49 | 6.57 | 6.34 | 0 | 0 | 0 |
29/07/2024 |
6.49
|
30,700 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 |
26/07/2024 |
6.49
|
32,000 | 6.28 | 6.58 | 6.28 | 0 | 0 | 0 |
25/07/2024 |
6.41
|
42,400 | 6.27 | 6.58 | 6.27 | 0 | 0 | 0 |
24/07/2024 |
6.41
|
30,700 | 6.26 | 6.43 | 6.21 | 0 | 0 | 0 |
23/07/2024 |
6.32
|
35,100 | 6.35 | 6.46 | 6.30 | 0 | 0 | 0 |
22/07/2024 |
6.40
|
91,800 | 6.46 | 6.46 | 6.36 | 0 | 0 | 0 |
19/07/2024 |
6.46
|
62,200 | 6.62 | 6.83 | 6.46 | 0 | 0 | 0 |
18/07/2024 |
6.68
|
29,000 | 6.78 | 6.92 | 6.55 | 0 | 0 | 0 |
17/07/2024 |
6.80
|
70,100 | 7.03 | 7.03 | 6.53 | 0 | 0 | 0 |
16/07/2024 |
6.93
|
140,500 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
15/07/2024 |
7.04
|
55,100 | 7.17 | 7.17 | 6.91 | 0 | 0 | 0 |
12/07/2024 |
7.06
|
98,400 | 6.88 | 7.07 | 6.81 | 0 | 0 | 0 |
11/07/2024 |
7
|
123,700 | 6.96 | 7.20 | 6.86 | 0 | 0 | 0 |
10/07/2024 |
6.96
|
308,400 | 6.69 | 7.07 | 6.58 | 0 | 0 | 0 |
09/07/2024 |
6.63
|
398,300 | 6.62 | 6.71 | 6.60 | 0 | 0 | 0 |
08/07/2024 |
6.61
|
631,800 | 6.42 | 6.65 | 6.41 | 0 | 0 | 0 |
05/07/2024 |
6.37
|
294,900 | 6.36 | 6.44 | 6.35 | 0 | 0 | 0 |
04/07/2024 |
6.34
|
36,000 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 |
03/07/2024 |
6.30
|
738,800 | 6.55 | 6.60 | 6.18 | 0 | 0 | 0 |
02/07/2024 |
6.55
|
303,200 | 6.62 | 6.62 | 6.46 | 0 | 0 | 0 |
01/07/2024 |
6.61
|
92,700 | 6.60 | 6.65 | 6.49 | 0 | 0 | 0 |
28/06/2024 |
6.54
|
355,800 | 6.36 | 6.70 | 6.35 | 0 | 0 | 0 |
27/06/2024 |
6.33
|
217,300 | 6.30 | 6.36 | 6.24 | 0 | 0 | 0 |
26/06/2024 |
6.26
|
10,100 | 6.29 | 6.32 | 6.22 | 0 | 0 | 0 |
25/06/2024 |
6.29
|
93,600 | 6.29 | 6.30 | 6.22 | 0 | 0 | 0 |
24/06/2024 |
6.30
|
46,100 | 6.33 | 6.34 | 6.20 | 0 | 0 | 0 |
21/06/2024 |
6.34
|
57,400 | 6.20 | 6.35 | 6.10 | 0 | 0 | 0 |
20/06/2024 |
6.32
|
56,600 | 6.27 | 6.32 | 6.17 | 0 | 0 | 0 |
19/06/2024 |
6.26
|
51,200 | 6.33 | 6.33 | 6.21 | 0 | 0 | 0 |
18/06/2024 |
6.33
|
52,500 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 |
17/06/2024 |
6.31
|
58,600 | 6.31 | 6.39 | 6.28 | 0 | 0 | 0 |
14/06/2024 |
6.31
|
88,900 | 6.38 | 6.40 | 6.31 | 0 | 0 | 0 |
13/06/2024 |
6.38
|
68,800 | 6.37 | 6.38 | 6.37 | 0 | 0 | 0 |
12/06/2024 |
6.38
|
72,500 | 6.38 | 6.40 | 6.32 | 0 | 0 | 0 |
11/06/2024 |
6.38
|
19,200 | 6.36 | 6.38 | 6.33 | 0 | 0 | 0 |
10/06/2024 |
6.38
|
51,700 | 6.42 | 6.43 | 6.36 | 0 | 0 | 0 |
07/06/2024 |
6.40
|
40,300 | 6.43 | 6.43 | 6.38 | 0 | 0 | 0 |
06/06/2024 |
6.40
|
40,300 | 6.39 | 6.40 | 6.38 | 0 | 0 | 0 |
05/06/2024 |
6.38
|
34,700 | 6.38 | 6.44 | 6.38 | 0 | 0 | 0 |
04/06/2024 |
6.38
|
35,900 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
03/06/2024 |
6.38
|
36,500 | 6.40 | 6.41 | 6.35 | 0 | 0 | 0 |
31/05/2024 |
6.35
|
67,200 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
30/05/2024 |
6.42
|
78,700 | 6.40 | 6.42 | 6.28 | 0 | 0 | 0 |
29/05/2024 |
6.41
|
47,500 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
28/05/2024 |
6.42
|
40,300 | 6.45 | 6.50 | 6.33 | 0 | 80 | -0.0 |
27/05/2024 |
6.39
|
140,100 | 6.65 | 6.65 | 6.30 | 0 | 0 | 0 |
24/05/2024 |
6.22
|
133,000 | 6.28 | 6.34 | 6.21 | 0 | 0 | 0 |
23/05/2024 |
6.28
|
104,100 | 6.33 | 6.34 | 6.16 | 0 | 0 | 0 |
22/05/2024 |
6.33
|
121,800 | 6.46 | 6.53 | 6.28 | 0 | 0 | 0 |
21/05/2024 |
6.37
|
23,600 | 6.49 | 6.50 | 6.30 | 0 | 0 | 0 |
20/05/2024 |
6.48
|
155,500 | 6.31 | 6.51 | 6.30 | 0 | 0 | 0 |
17/05/2024 |
6.32
|
111,300 | 6.31 | 6.34 | 6.28 | 0 | 0 | 0 |
16/05/2024 |
6.31
|
41,900 | 6.30 | 6.36 | 6.26 | 0 | 0 | 0 |
15/05/2024 |
6.30
|
40,500 | 6.35 | 6.35 | 6.28 | 0 | 0 | 0 |
14/05/2024 |
6.30
|
56,500 | 6.28 | 6.40 | 6.22 | 0 | 0 | 0 |
13/05/2024 |
6.28
|
199,900 | 6.12 | 6.44 | 6.10 | 0 | 0 | 0 |
10/05/2024 |
6.10
|
80,800 | 6.09 | 6.15 | 6.04 | 0 | 0 | 0 |
09/05/2024 |
6.09
|
67,000 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
08/05/2024 |
6.07
|
49,000 | 6.04 | 6.39 | 6.04 | 0 | 0 | 0 |
07/05/2024 |
6.03
|
83,800 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
06/05/2024 |
6.03
|
46,500 | 6.04 | 6.06 | 6 | 0 | 0 | 0 |
03/05/2024 |
6.04
|
20,200 | 6.05 | 6.10 | 6 | 0 | 0 | 0 |
02/05/2024 |
6.04
|
25,400 | 6 | 6.05 | 5.94 | 0 | 0 | 0 |
26/04/2024 |
6
|
36,300 | 5.94 | 6.05 | 5.91 | 0 | 0 | 0 |