Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 16.95% | 6,770,700 | 12,500 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,619,100 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-24) |
0 | 0% | 13,693,000 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,787,300 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-26) |
2.70 | 64.29% | 25,247,400 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 40,079,600 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-06) |
-7.70 | -52.74% | 104,381,270 | 13,500 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-17) |
-1.70 | -19.77% | 120,747,803 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
6.90
|
379,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
19/09/2024 |
6.90
|
354,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
18/09/2024 |
6.80
|
386,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
17/09/2024 |
6.90
|
401,400 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
16/09/2024 |
6.60
|
364,600 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
13/09/2024 |
6.70
|
282,100 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
12/09/2024 |
6.70
|
274,100 | 6.70 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |
11/09/2024 |
6.70
|
270,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
10/09/2024 |
6.70
|
373,800 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
09/09/2024 |
6.70
|
540,300 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
06/09/2024 |
6.40
|
252,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
05/09/2024 |
6.30
|
255,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/09/2024 |
6.40
|
356,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
30/08/2024 |
6.60
|
322,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
29/08/2024 |
6.60
|
311,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
28/08/2024 |
6.60
|
462,500 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
27/08/2024 |
6.40
|
296,900 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
26/08/2024 |
6.30
|
380,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
23/08/2024 |
6.20
|
389,000 | 6 | 6.40 | 5.70 | 2,000 | 0 | 0.0 |
22/08/2024 |
5.90
|
34,700 | 6.10 | 6.10 | 5.80 | 5,500 | 0 | 0.0 |
21/08/2024 |
5.90
|
81,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
20/08/2024 |
6
|
61,300 | 6 | 6 | 5.90 | 1,500 | 0 | 0.0 |
19/08/2024 |
5.90
|
115,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
16/08/2024 |
5.90
|
36,700 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
15/08/2024 |
5.70
|
30,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
14/08/2024 |
5.70
|
21,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
13/08/2024 |
5.80
|
19,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
12/08/2024 |
5.90
|
44,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
09/08/2024 |
5.90
|
26,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
08/08/2024 |
6
|
13,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
07/08/2024 |
5.90
|
36,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
06/08/2024 |
5.90
|
50,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
05/08/2024 |
5.90
|
58,600 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
158,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
01/08/2024 |
6
|
113,300 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
31/07/2024 |
6.20
|
62,900 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
30/07/2024 |
6.20
|
155,800 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
29/07/2024 |
6.50
|
335,100 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
26/07/2024 |
6.10
|
50,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
25/07/2024 |
6
|
94,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
24/07/2024 |
5.90
|
126,900 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
23/07/2024 |
5.90
|
59,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
22/07/2024 |
6
|
176,300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
19/07/2024 |
6
|
155,200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
18/07/2024 |
6.30
|
210,700 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
17/07/2024 |
6.10
|
359,600 | 6.70 | 6.80 | 6 | 0 | 0 | 0 |
16/07/2024 |
6.60
|
423,800 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
15/07/2024 |
6.40
|
89,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
12/07/2024 |
6.30
|
140,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
11/07/2024 |
6.40
|
112,400 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
10/07/2024 |
6.50
|
237,700 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
09/07/2024 |
6.30
|
217,900 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
08/07/2024 |
6.30
|
297,300 | 7 | 7 | 6.10 | 0 | 0 | 0 |
05/07/2024 |
6.70
|
329,300 | 7 | 7.20 | 6.30 | 0 | 0 | 0 |
04/07/2024 |
6.70
|
445,300 | 6 | 6.70 | 6 | 0 | 0 | 0 |
03/07/2024 |
6.20
|
99,200 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
02/07/2024 |
5.60
|
89,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
01/07/2024 |
5.70
|
159,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
28/06/2024 |
5.90
|
145,100 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
27/06/2024 |
6.20
|
157,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/06/2024 |
6.40
|
270,000 | 6.30 | 6.60 | 5.80 | 0 | 0 | 0 |
25/06/2024 |
6.10
|
328,600 | 7.40 | 7.40 | 5.90 | 0 | 0 | 0 |
24/06/2024 |
6.90
|
806,400 | 7.10 | 7.10 | 6.40 | 0 | 1,100 | -0.0 |
21/06/2024 |
6.20
|
608,600 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
20/06/2024 |
5.80
|
175,200 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
19/06/2024 |
5.40
|
181,800 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
18/06/2024 |
5.50
|
198,500 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
17/06/2024 |
5.60
|
458,300 | 5 | 5.70 | 4.90 | 0 | 0 | 0 |
14/06/2024 |
4.80
|
262,700 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
13/06/2024 |
5.10
|
398,200 | 6 | 6 | 5 | 0 | 0 | 0 |
12/06/2024 |
5.50
|
236,900 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
11/06/2024 |
5
|
670,700 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
10/06/2024 |
4.50
|
55,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/06/2024 |
4.40
|
22,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/06/2024 |
4.40
|
64,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/06/2024 |
4.40
|
85,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/06/2024 |
4.40
|
143,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
03/06/2024 |
4.30
|
19,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.40
|
23,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/05/2024 |
4.40
|
63,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/05/2024 |
4.50
|
116,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/05/2024 |
4.30
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/05/2024 |
4.30
|
42,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/05/2024 |
4.40
|
63,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/05/2024 |
4.40
|
80,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
22/05/2024 |
4.30
|
44,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
21/05/2024 |
4.30
|
43,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/05/2024 |
4.40
|
25,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/05/2024 |
4.40
|
85,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/05/2024 |
4.50
|
25,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/05/2024 |
4.50
|
40,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/05/2024 |
4.50
|
21,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
13/05/2024 |
4.40
|
50,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/05/2024 |
4.40
|
81,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/05/2024 |
4.50
|
74,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
08/05/2024 |
4.40
|
136,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/05/2024 |
4.30
|
80,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
06/05/2024 |
4.20
|
45,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/05/2024 |
4.20
|
10,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/05/2024 |
4.10
|
20,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |