| 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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
6.70
|
112,500 | 6.50 | 7 | 6.20 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
120,500 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 17/09/2024 |
6.50
|
108,800 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
79,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
6.50
|
87,400 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
79,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/09/2024 |
6.10
|
82,800 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 10/09/2024 |
6.30
|
71,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/09/2024 |
6.50
|
75,500 | 6.50 | 6.90 | 6.10 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
62,900 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.60
|
62,500 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
| 04/09/2024 |
6.10
|
61,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
64,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/08/2024 |
6.10
|
32,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
39,500 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
5.90
|
40,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/08/2024 |
6.10
|
26,900 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
6.10
|
32,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
24,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.30
|
23,900 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
| 20/08/2024 |
6.20
|
71,900 | 6.70 | 6.80 | 5.50 | 0 | 0 | 0 |
| 19/08/2024 |
6.50
|
24,500 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 16/08/2024 |
6.10
|
21,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6.20
|
10,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
23,000 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
1,400 | 6.10 | 6.80 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6
|
2,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6
|
5,700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
7,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 30/07/2024 |
6.90
|
7,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.90
|
10,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 26/07/2024 |
6.60
|
5,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6
|
89,900 | 6.60 | 6.90 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.60
|
18,700 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 22/07/2024 |
6.90
|
44,200 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 19/07/2024 |
6.50
|
32,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/07/2024 |
6.50
|
12,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/07/2024 |
6.50
|
48,400 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
28,500 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/07/2024 |
6.60
|
50,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/07/2024 |
6.90
|
32,000 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.50
|
29,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
60,000 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.90
|
46,300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 08/07/2024 |
6.40
|
25,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 05/07/2024 |
6.90
|
44,400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
50,900 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.80
|
542,600 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 02/07/2024 |
6
|
125,200 | 6.60 | 7 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
6.80
|
43,200 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
| 28/06/2024 |
6.40
|
40,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
6.40
|
39,100 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.10
|
88,300 | 6.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 25/06/2024 |
6.20
|
31,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/06/2024 |
6.30
|
42,900 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
6.50
|
36,500 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
| 20/06/2024 |
6.30
|
50,900 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 19/06/2024 |
6.30
|
27,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/06/2024 |
6.20
|
35,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/06/2024 |
6.40
|
29,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/06/2024 |
6.30
|
30,900 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
176,800 | 6.80 | 7.30 | 5.70 | 0 | 0 | 0 |
| 12/06/2024 |
6.80
|
45,100 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
28,800 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.40
|
23,400 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 07/06/2024 |
6.30
|
32,800 | 6.30 | 7 | 6.10 | 0 | 0 | 0 |
| 06/06/2024 |
6.10
|
32,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 05/06/2024 |
6
|
25,900 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
34,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/06/2024 |
6
|
27,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
31,900 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 30/05/2024 |
6
|
37,300 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
19,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
6
|
30,700 | 6 | 6 | 6 | 0 | 2,000 | -0.0 |
| 27/05/2024 |
5.70
|
29,700 | 6.10 | 6.10 | 5.60 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
5.90
|
34,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.90
|
15,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
5.90
|
15,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
8,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 20/05/2024 |
6
|
26,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 17/05/2024 |
6
|
30,700 | 5.90 | 6.60 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.70
|
25,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 15/05/2024 |
5.90
|
28,200 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
| 14/05/2024 |
6
|
6,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
14,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/05/2024 |
6
|
18,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 09/05/2024 |
5.90
|
12,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
3,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
6
|
30,100 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/05/2024 |
6.10
|
2,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 02/05/2024 |
6.40
|
400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/04/2024 |
5.80
|
110,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |