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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.60
|
117,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
18/09/2024 |
6.60
|
82,600 | 6.30 | 6.80 | 6.30 | 0 | 5,000 | -0.0 |
17/09/2024 |
6.40
|
24,600 | 6.30 | 6.40 | 6.30 | 0 | 10,022 | -0.1 |
16/09/2024 |
6.30
|
31,300 | 6.30 | 6.40 | 6.30 | 0 | 8,400 | -0.1 |
13/09/2024 |
6.30
|
20,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/09/2024 |
6.20
|
8,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/09/2024 |
6.20
|
31,400 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
10/09/2024 |
6.20
|
50,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
09/09/2024 |
6.30
|
18,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
06/09/2024 |
6.40
|
42,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
05/09/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/09/2024 |
6.30
|
20,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
30/08/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/08/2024 |
6.40
|
12,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
28/08/2024 |
6.60
|
163,300 | 6.10 | 6.60 | 6 | 0 | 138 | -0.0 |
27/08/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
26/08/2024 |
6
|
63,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
23/08/2024 |
6.20
|
74,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
22/08/2024 |
6.20
|
39,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/08/2024 |
6.20
|
27,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
20/08/2024 |
6.30
|
31,200 | 6.20 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
19/08/2024 |
6.30
|
10,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
16/08/2024 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
15/08/2024 |
6.30
|
5,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
14/08/2024 |
6.30
|
12,000 | 6.40 | 6.50 | 6.10 | 0 | 7,000 | -0.0 |
13/08/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/08/2024 |
6.30
|
9,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
09/08/2024 |
6.30
|
6,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
08/08/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/08/2024 |
6.20
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
06/08/2024 |
6.20
|
4,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
05/08/2024 |
6.10
|
10,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
01/08/2024 |
6.40
|
500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
31/07/2024 |
6.30
|
4,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/07/2024 |
6.40
|
2,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/07/2024 |
6.30
|
1,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
24/07/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/07/2024 |
6.30
|
3,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2024 |
6.20
|
12,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
19/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/07/2024 |
6.50
|
5,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
17/07/2024 |
6.30
|
2,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
16/07/2024 |
6.40
|
3,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/07/2024 |
6.50
|
6,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/07/2024 |
6.50
|
13,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
11/07/2024 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/07/2024 |
6.50
|
10,700 | 6.30 | 6.50 | 6.30 | 9,000 | 0 | 0.1 |
09/07/2024 |
6.30
|
6,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
08/07/2024 |
6.30
|
4,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
05/07/2024 |
6.40
|
8,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/07/2024 |
6.30
|
24,200 | 6.30 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
03/07/2024 |
6.50
|
8,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
02/07/2024 |
6.50
|
18,800 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
01/07/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/06/2024 |
6.50
|
7,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
27/06/2024 |
6.60
|
11,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
26/06/2024 |
6.60
|
29,900 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
25/06/2024 |
6.90
|
16,900 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
24/06/2024 |
6.60
|
21,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
21/06/2024 |
6.80
|
58,000 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
20/06/2024 |
7.30
|
7,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
19/06/2024 |
7.80
|
77,700 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
18/06/2024 |
7.50
|
44,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
17/06/2024 |
7.70
|
115,700 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
14/06/2024 |
7.30
|
12,800 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
13/06/2024 |
7.20
|
24,300 | 7.10 | 7.40 | 6.80 | 400 | 0 | 0.0 |
12/06/2024 |
7.20
|
50,600 | 7 | 7.20 | 6.50 | 11,000 | 0 | 0.1 |
11/06/2024 |
7
|
14,800 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
10/06/2024 |
7.40
|
33,700 | 7.10 | 7.40 | 6.40 | 0 | 0 | 0 |
07/06/2024 |
6.80
|
92,600 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
06/06/2024 |
6.20
|
10,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
05/06/2024 |
6.10
|
48,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
04/06/2024 |
6.30
|
33,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/06/2024 |
6.20
|
14,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
31/05/2024 |
6.20
|
6,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
30/05/2024 |
6.20
|
21,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/05/2024 |
6.30
|
14,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/05/2024 |
6.20
|
25,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
27/05/2024 |
6.30
|
9,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
24/05/2024 |
6.30
|
57,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
23/05/2024 |
6.40
|
14,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
22/05/2024 |
6.40
|
51,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
21/05/2024 |
6.30
|
37,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
20/05/2024 |
6.40
|
8,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/05/2024 |
6.40
|
36,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
16/05/2024 |
6.50
|
41,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
15/05/2024 |
6.60
|
33,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
14/05/2024 |
6.50
|
42,900 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
13/05/2024 |
6.50
|
30,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
10/05/2024 |
6.40
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
09/05/2024 |
6.60
|
12,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
08/05/2024 |
6.80
|
49,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
07/05/2024 |
6.50
|
1,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
06/05/2024 |
6.50
|
25,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
03/05/2024 |
6.60
|
14,600 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
02/05/2024 |
6.50
|
7,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
26/04/2024 |
6.50
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |