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) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.80
|
3,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
18/09/2024 |
5.80
|
1,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
17/09/2024 |
5.70
|
1,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
16/09/2024 |
5.70
|
1,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/09/2024 |
5.70
|
25,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/09/2024 |
5.70
|
39,700 | 5.60 | 5.70 | 5.60 | 900 | 0 | 0.0 |
11/09/2024 |
5.70
|
10,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/09/2024 |
5.80
|
27,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
09/09/2024 |
5.80
|
11,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/09/2024 |
5.90
|
53,700 | 5.70 | 5.90 | 5.70 | 0 | 1,600 | -0.0 |
05/09/2024 |
5.90
|
8,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
04/09/2024 |
5.90
|
12,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
30/08/2024 |
5.90
|
8,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
29/08/2024 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/08/2024 |
5.80
|
13,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
27/08/2024 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/08/2024 |
6
|
1,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
23/08/2024 |
5.90
|
5,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
22/08/2024 |
5.80
|
4,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/08/2024 |
5.80
|
5,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
20/08/2024 |
5.90
|
5,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/08/2024 |
5.80
|
3,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
16/08/2024 |
5.90
|
15,300 | 5.70 | 5.90 | 5.70 | 300 | 0 | 0.0 |
15/08/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/08/2024 |
5.70
|
12,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/08/2024 |
5.70
|
7,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
12/08/2024 |
5.70
|
7,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/08/2024 |
5.70
|
10,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
08/08/2024 |
5.70
|
15,900 | 5.70 | 5.70 | 5.60 | 1,100 | 0 | 0.0 |
07/08/2024 |
5.70
|
33,000 | 5.70 | 5.70 | 5.30 | 0 | 1,100 | -0.0 |
06/08/2024 |
5.70
|
23,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/08/2024 |
5.60
|
20,000 | 5.90 | 5.90 | 5.60 | 200 | 300 | -0.0 |
02/08/2024 |
6
|
33,900 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
01/08/2024 |
6
|
21,600 | 6 | 6 | 6 | 0 | 0 | 0 |
31/07/2024 |
6
|
39,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
30/07/2024 |
6.20
|
14,700 | 6.20 | 6.20 | 5.80 | 1,400 | 200 | 0.0 |
29/07/2024 |
6.20
|
6,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
26/07/2024 |
6.20
|
900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
25/07/2024 |
6.10
|
30,000 | 6.20 | 6.30 | 6.10 | 0 | 500 | -0.0 |
24/07/2024 |
6.20
|
17,200 | 6.20 | 6.20 | 6.10 | 0 | 200 | -0.0 |
23/07/2024 |
6.20
|
2,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
22/07/2024 |
6.20
|
31,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
19/07/2024 |
6.40
|
1,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
18/07/2024 |
6.30
|
128,300 | 6.20 | 6.40 | 6.20 | 900 | 0 | 0.0 |
17/07/2024 |
6.20
|
26,700 | 6.20 | 6.30 | 6.20 | 0 | 1,500 | -0.0 |
16/07/2024 |
6.20
|
18,400 | 6.30 | 6.30 | 6.20 | 0 | 100 | -0.0 |
15/07/2024 |
6.30
|
22,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/07/2024 |
6.30
|
33,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
11/07/2024 |
6.30
|
24,300 | 6.30 | 6.30 | 6.30 | 400 | 0 | 0.0 |
10/07/2024 |
6.20
|
89,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
09/07/2024 |
6.30
|
31,400 | 6.30 | 6.40 | 6.20 | 1,200 | 0 | 0.0 |
08/07/2024 |
6.40
|
10,300 | 6.30 | 6.40 | 6.20 | 0 | 1,100 | -0.0 |
05/07/2024 |
6.40
|
3,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/07/2024 |
6.40
|
2,500 | 6.30 | 6.40 | 6.30 | 0 | 500 | -0.0 |
03/07/2024 |
6.40
|
7,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
02/07/2024 |
6.30
|
8,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
01/07/2024 |
6.40
|
17,500 | 6.20 | 6.40 | 6.20 | 400 | 0 | 0.0 |
28/06/2024 |
6.40
|
18,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
27/06/2024 |
6.40
|
5,500 | 6.40 | 6.40 | 6.20 | 300 | 200 | 0.0 |
26/06/2024 |
6.40
|
30,500 | 6.40 | 6.40 | 6.30 | 0 | 100 | -0.0 |
25/06/2024 |
6.40
|
11,200 | 6.40 | 6.40 | 6.40 | 0 | 700 | -0.0 |
24/06/2024 |
6.40
|
24,100 | 6.60 | 6.60 | 6.40 | 600 | 0 | 0.0 |
21/06/2024 |
6.60
|
12,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
20/06/2024 |
6.60
|
20,000 | 6.60 | 6.60 | 6.40 | 1,100 | 0 | 0.0 |
19/06/2024 |
6.60
|
5,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/06/2024 |
6.60
|
4,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/06/2024 |
6.70
|
28,100 | 6.70 | 6.70 | 6.40 | 200 | 0 | 0.0 |
14/06/2024 |
6.70
|
16,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
13/06/2024 |
6.70
|
62,300 | 6.70 | 6.70 | 6.70 | 0 | 4,300 | -0.0 |
12/06/2024 |
6.80
|
35,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
11/06/2024 |
6.90
|
32,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
10/06/2024 |
6.90
|
174,300 | 6.50 | 7 | 6.50 | 3,300 | 0 | 0.0 |
07/06/2024 |
6.60
|
35,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
06/06/2024 |
6.60
|
12,100 | 6.60 | 6.60 | 6.50 | 1,000 | 2,000 | -0.0 |
05/06/2024 |
6.70
|
26,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
04/06/2024 |
6.70
|
36,600 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
03/06/2024 |
6.60
|
45,300 | 6.50 | 6.60 | 6.40 | 2,000 | 100 | 0.0 |
31/05/2024 |
6.50
|
40,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
30/05/2024 |
6.60
|
24,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
29/05/2024 |
6.60
|
54,800 | 6.70 | 6.70 | 6.50 | 100 | 1,200 | -0.0 |
28/05/2024 |
6.70
|
100,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
27/05/2024 |
6.70
|
35,700 | 6.70 | 6.70 | 6.60 | 0 | 1,000 | -0.0 |
24/05/2024 |
6.60
|
379,500 | 6.50 | 7 | 6.40 | 1,200 | 5,100 | -0.0 |
23/05/2024 |
6.40
|
52,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
22/05/2024 |
6.40
|
33,100 | 6.30 | 6.50 | 6.30 | 500 | 0 | 0.0 |
21/05/2024 |
6.30
|
49,900 | 6.30 | 6.30 | 6.20 | 400 | 0 | 0.0 |
20/05/2024 |
6.30
|
73,800 | 6.30 | 6.50 | 6.30 | 200 | 0 | 0.0 |
17/05/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
16/05/2024 |
6.30
|
13,700 | 6.30 | 6.30 | 6.30 | 0 | 500 | -0.0 |
15/05/2024 |
6.30
|
17,000 | 6.40 | 6.40 | 6.20 | 0 | 600 | -0.0 |
14/05/2024 |
6.30
|
43,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
13/05/2024 |
6.30
|
55,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
10/05/2024 |
6.40
|
5,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
09/05/2024 |
6.40
|
46,300 | 6.30 | 6.40 | 6.30 | 1,100 | 0 | 0.0 |
08/05/2024 |
6.40
|
17,100 | 6.30 | 6.40 | 6.30 | 0 | 1,400 | -0.0 |
07/05/2024 |
6.40
|
10,100 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 |
06/05/2024 |
6.40
|
33,700 | 6.30 | 6.40 | 6.20 | 0 | 100 | 0 |
03/05/2024 |
6.40
|
7,600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
02/05/2024 |
6.20
|
41,100 | 6.30 | 6.30 | 6.20 | 1,500 | 0 | 0.0 |
26/04/2024 |
6.40
|
24,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |