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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.70
|
85,200 | 6.71 | 6.74 | 6.61 | 0 | 0 | 0 |
06/07/2023 |
6.71
|
85,200 | 6.86 | 6.97 | 6.68 | 0 | 5,100 | -0.0 |
05/07/2023 |
6.86
|
114,000 | 6.83 | 6.98 | 6.85 | 0 | 0 | 0 |
04/07/2023 |
6.83
|
59,500 | 6.83 | 6.88 | 6.80 | 0 | 0 | 0 |
03/07/2023 |
6.83
|
97,300 | 6.93 | 7 | 6.75 | 0 | 0 | 0 |
30/06/2023 |
6.93
|
117,500 | 6.90 | 7.09 | 6.80 | 0 | 0 | 0 |
29/06/2023 |
6.90
|
762,700 | 6.55 | 7 | 6.50 | 0 | 0 | 0 |
28/06/2023 |
6.55
|
57,700 | 6.65 | 6.70 | 6.55 | 0 | 0 | 0 |
27/06/2023 |
6.65
|
80,000 | 6.63 | 6.75 | 6.54 | 0 | 0 | 0 |
26/06/2023 |
6.63
|
65,000 | 6.67 | 6.88 | 6.50 | 0 | 0 | 0 |
23/06/2023 |
6.67
|
131,000 | 6.60 | 6.73 | 6.60 | 0 | 0 | 0 |
22/06/2023 |
6.60
|
61,400 | 6.52 | 6.70 | 6.59 | 0 | 0 | 0 |
21/06/2023 |
6.52
|
76,500 | 6.50 | 6.59 | 6.46 | 0 | 0 | 0 |
20/06/2023 |
6.50
|
107,500 | 6.45 | 6.51 | 6.35 | 0 | 0 | 0 |
19/06/2023 |
6.45
|
80,700 | 6.55 | 6.58 | 6.35 | 0 | 0 | 0 |
16/06/2023 |
6.55
|
172,200 | 6.72 | 6.80 | 6.55 | 0 | 0 | 0 |
15/06/2023 |
6.72
|
209,000 | 6.80 | 6.89 | 6.56 | 0 | 0 | 0 |
14/06/2023 |
6.80
|
119,200 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
13/06/2023 |
7.08
|
379,300 | 6.70 | 7.12 | 6.79 | 0 | 0 | 0 |
12/06/2023 |
6.70
|
116,500 | 6.54 | 6.70 | 6.49 | 0 | 0 | 0 |
09/06/2023 |
6.54
|
165,700 | 6.55 | 6.61 | 6.46 | 0 | 0 | 0 |
08/06/2023 |
6.55
|
235,100 | 6.58 | 6.69 | 6.50 | 0 | 2,000 | -0.0 |
07/06/2023 |
6.58
|
168,000 | 6.49 | 6.64 | 6.55 | 2,000 | 0 | 0.0 |
06/06/2023 |
6.49
|
111,100 | 6.48 | 6.70 | 6.47 | 0 | 0 | 0 |
05/06/2023 |
6.48
|
168,300 | 6.49 | 6.51 | 6.35 | 5,000 | 0 | 0.0 |
02/06/2023 |
6.49
|
199,600 | 6.65 | 6.66 | 6.34 | 0 | 0 | 0 |
01/06/2023 |
6.65
|
283,400 | 6.48 | 6.74 | 6.50 | 0 | 0 | 0 |
31/05/2023 |
6.48
|
349,000 | 6.29 | 6.66 | 6.39 | 0 | 3,500 | -0.0 |
30/05/2023 |
6.29
|
118,900 | 6.29 | 6.37 | 6.22 | 0 | 0 | 0 |
29/05/2023 |
6.29
|
205,400 | 6 | 6.35 | 6.05 | 0 | 0 | 0 |
26/05/2023 |
6
|
42,000 | 5.98 | 6.04 | 5.98 | 0 | 0 | 0 |
25/05/2023 |
5.98
|
18,600 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
24/05/2023 |
6.02
|
45,200 | 5.96 | 6.04 | 5.95 | 0 | 0 | 0 |
23/05/2023 |
5.96
|
42,900 | 6 | 6 | 5.96 | 0 | 0 | 0 |
22/05/2023 |
6
|
51,500 | 5.91 | 6 | 5.90 | 0 | 0 | 0 |
19/05/2023 |
5.91
|
21,900 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 |
18/05/2023 |
5.99
|
72,900 | 6.01 | 6.02 | 5.87 | 0 | 0 | 0 |
17/05/2023 |
6.01
|
64,600 | 6.08 | 6.09 | 6 | 0 | 100 | -0.0 |
16/05/2023 |
6.08
|
57,200 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
15/05/2023 |
6.09
|
145,800 | 6.01 | 6.20 | 6.01 | 0 | 0 | 0 |
12/05/2023 |
6.01
|
69,600 | 6.03 | 6.23 | 6 | 200 | 0 | 0.0 |
11/05/2023 |
6.03
|
133,700 | 5.86 | 6.15 | 5.87 | 0 | 0 | 0 |
10/05/2023 |
5.86
|
59,000 | 5.83 | 5.91 | 5.83 | 6,600 | 0 | 0.0 |
09/05/2023 |
5.83
|
37,800 | 5.89 | 5.90 | 5.82 | 0 | 0 | 0 |
08/05/2023 |
5.89
|
56,300 | 5.89 | 5.95 | 5.85 | 0 | 0 | 0 |
05/05/2023 |
5.89
|
7,300 | 5.88 | 5.90 | 5.81 | 100 | 0 | 0.0 |
04/05/2023 |
5.88
|
176,100 | 5.86 | 5.90 | 5.75 | 0 | 0 | 0 |
28/04/2023 |
5.86
|
76,300 | 5.89 | 5.97 | 5.78 | 0 | 0 | 0 |
27/04/2023 |
5.89
|
9,300 | 5.89 | 5.99 | 5.72 | 0 | 0 | 0 |
26/04/2023 |
5.89
|
5,500 | 5.75 | 5.89 | 5.72 | 0 | 0 | -0.0 |
25/04/2023 |
5.75
|
40,200 | 5.80 | 5.84 | 5.75 | 0 | 0 | -0.0 |
24/04/2023 |
5.80
|
36,000 | 5.80 | 5.93 | 5.79 | 0 | 900 | -0.0 |
21/04/2023 |
5.80
|
51,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0.0 |
20/04/2023 |
5.80
|
60,800 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 |
19/04/2023 |
5.87
|
8,900 | 5.90 | 5.98 | 5.80 | 0 | 0 | 0.0 |
18/04/2023 |
5.90
|
31,000 | 5.88 | 5.94 | 5.86 | 0 | 0 | 0.0 |
17/04/2023 |
5.88
|
12,800 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0.0 |
14/04/2023 |
5.95
|
60,500 | 5.98 | 6.10 | 5.95 | 0 | 0 | 0.0 |
13/04/2023 |
5.98
|
61,100 | 5.97 | 5.99 | 5.94 | 0 | 0 | 0.0 |
12/04/2023 |
5.97
|
48,700 | 6 | 6.02 | 5.92 | 100 | 0 | 0.0 |
11/04/2023 |
6
|
69,700 | 6.07 | 6.07 | 5.85 | 0 | 0 | 0 |
10/04/2023 |
6.07
|
195,800 | 6.05 | 6.23 | 5.98 | 0 | 0 | 0 |
07/04/2023 |
6.05
|
190,200 | 5.88 | 6.06 | 5.86 | 0 | 0 | 0 |
06/04/2023 |
5.88
|
209,300 | 5.80 | 5.94 | 5.73 | 0 | 0 | 0 |
05/04/2023 |
5.80
|
74,300 | 5.78 | 5.88 | 5.74 | 0 | 0 | 0 |
04/04/2023 |
5.78
|
415,200 | 5.62 | 5.90 | 5.62 | 0 | 0 | 0 |
03/04/2023 |
5.62
|
152,300 | 5.45 | 5.80 | 5.50 | 0 | 0 | 0 |
31/03/2023 |
5.45
|
15,400 | 5.50 | 5.57 | 5.45 | 0 | 0 | 0 |
30/03/2023 |
5.50
|
30,500 | 5.49 | 5.70 | 5.43 | 0 | 0 | 0 |
29/03/2023 |
5.49
|
22,500 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
28/03/2023 |
5.55
|
54,000 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
27/03/2023 |
5.55
|
25,500 | 5.54 | 5.60 | 5.45 | 0 | 0 | 0 |
24/03/2023 |
5.54
|
16,000 | 5.51 | 5.55 | 5.50 | 1,000 | 0 | 0.0 |
23/03/2023 |
5.51
|
12,700 | 5.59 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
22/03/2023 |
5.59
|
16,900 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 |
21/03/2023 |
5.49
|
48,900 | 5.65 | 5.72 | 5.49 | 0 | 0 | 0.0 |
20/03/2023 |
5.65
|
42,300 | 5.65 | 5.67 | 5.63 | 0 | 0 | -0.0 |
17/03/2023 |
5.65
|
231,100 | 5.80 | 5.80 | 5.35 | 0 | 0 | -0.0 |
16/03/2023 |
5.80
|
3,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | -0.0 |
15/03/2023 |
5.90
|
25,900 | 5.80 | 5.97 | 5.88 | 0 | 0 | -0.0 |
14/03/2023 |
5.80
|
9,400 | 5.86 | 5.87 | 5.80 | 0 | 0 | -0.0 |
13/03/2023 |
5.86
|
43,900 | 5.86 | 5.92 | 5.85 | 0 | 0 | -0.0 |
10/03/2023 |
5.86
|
44,600 | 5.97 | 5.99 | 5.86 | 0 | 200 | -0.0 |
09/03/2023 |
5.97
|
33,500 | 5.90 | 5.97 | 5.86 | 0 | 0 | -0.0 |
08/03/2023 |
5.90
|
26,400 | 5.85 | 6 | 5.82 | 0 | 0 | -0.0 |
07/03/2023 |
5.85
|
21,100 | 5.85 | 5.89 | 5.45 | 0 | 0 | -0.0 |
06/03/2023 |
5.85
|
41,000 | 5.83 | 6.10 | 5.84 | 0 | 0 | -0.0 |
03/03/2023 |
5.83
|
16,900 | 5.89 | 5.96 | 5.83 | 0 | 0 | -0.0 |
02/03/2023 |
5.89
|
14,600 | 5.89 | 6.04 | 5.88 | 0 | 0 | -0.0 |
01/03/2023 |
5.89
|
20,100 | 5.79 | 5.95 | 5.77 | 0 | 0 | -0.0 |
28/02/2023 |
5.79
|
41,800 | 5.98 | 5.98 | 5.79 | 0 | 0 | -0.0 |
27/02/2023 |
5.98
|
52,900 | 6.05 | 6.10 | 5.90 | 0 | 4,100 | -0.0 |
24/02/2023 |
6.05
|
49,600 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0.0 |
23/02/2023 |
6.13
|
47,900 | 6.16 | 6.17 | 6.05 | 600 | 0 | 0.0 |
22/02/2023 |
6.16
|
132,000 | 6.34 | 6.34 | 6.16 | 0 | 0 | -0.0 |
21/02/2023 |
6.34
|
139,900 | 6.25 | 6.35 | 6.26 | 0 | 1,000 | -0.0 |
20/02/2023 |
6.25
|
54,500 | 6.15 | 6.30 | 6.15 | 0 | 0 | 0.0 |
17/02/2023 |
6.15
|
29,000 | 6.13 | 6.28 | 6.07 | 0 | 0 | 0.0 |
16/02/2023 |
6.13
|
46,700 | 6.13 | 6.19 | 6.05 | 100 | 0 | 0.0 |
15/02/2023 |
6.13
|
6,900 | 6.05 | 6.16 | 6.05 | 27 | 0 | 0.0 |