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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.30
|
185,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
06/07/2023 |
6.20
|
230,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/07/2023 |
6.40
|
185,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
04/07/2023 |
6.40
|
308,303 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
03/07/2023 |
6.40
|
155,552 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
30/06/2023 |
6.30
|
337,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/06/2023 |
6.30
|
279,610 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
28/06/2023 |
6.30
|
366,355 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
27/06/2023 |
6.30
|
124,401 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
26/06/2023 |
6.30
|
437,455 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
23/06/2023 |
6.50
|
309,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/06/2023 |
6.60
|
769,455 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
21/06/2023 |
6.40
|
508,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
20/06/2023 |
6.40
|
641,361 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
19/06/2023 |
6.30
|
1,158,031 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
16/06/2023 |
6.60
|
650,150 | 6.70 | 6.80 | 6.50 | 0 | 200 | -0.0 |
15/06/2023 |
6.70
|
492,713 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
14/06/2023 |
6.80
|
1,003,681 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
13/06/2023 |
7.10
|
685,205 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
12/06/2023 |
7.40
|
1,451,861 | 6.80 | 7.50 | 6.80 | 2,000 | 0 | 0.0 |
09/06/2023 |
6.80
|
622,506 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
08/06/2023 |
6.60
|
1,153,911 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
07/06/2023 |
6.70
|
578,500 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
06/06/2023 |
6.50
|
644,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
05/06/2023 |
6.40
|
560,151 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
02/06/2023 |
6.40
|
997,264 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
01/06/2023 |
6.60
|
830,436 | 6.30 | 6.80 | 6.40 | 0 | 0 | 0 |
31/05/2023 |
6.30
|
1,359,103 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
30/05/2023 |
6.10
|
517,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/05/2023 |
6.10
|
167,300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
26/05/2023 |
5.90
|
369,712 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
25/05/2023 |
5.80
|
187,192 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
24/05/2023 |
5.90
|
126,515 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
23/05/2023 |
5.70
|
233,010 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
22/05/2023 |
5.80
|
338,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
19/05/2023 |
5.90
|
273,950 | 6 | 6 | 5.80 | 0 | 0 | 0 |
18/05/2023 |
6
|
287,511 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
17/05/2023 |
6.10
|
279,580 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
16/05/2023 |
6.20
|
1,021,945 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
15/05/2023 |
5.90
|
414,275 | 5.90 | 6 | 5.80 | 13,700 | 0 | 0.1 |
12/05/2023 |
5.90
|
235,510 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
11/05/2023 |
5.90
|
226,615 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
10/05/2023 |
5.90
|
260,406 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
09/05/2023 |
5.90
|
183,135 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
08/05/2023 |
6.10
|
837,110 | 5.60 | 6.40 | 5.60 | 0 | 0 | 0 |
05/05/2023 |
5.60
|
90,979 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
04/05/2023 |
5.60
|
177,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/04/2023 |
5.60
|
101,205 | 5.50 | 5.60 | 4.90 | 0 | 0 | 0 |
27/04/2023 |
5.50
|
119,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
26/04/2023 |
5.50
|
38,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
25/04/2023 |
5.40
|
94,100 | 5.40 | 5.50 | 5.30 | 0 | 2,000 | -0.0 |
24/04/2023 |
5.40
|
263,216 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
21/04/2023 |
5.60
|
98,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
20/04/2023 |
5.60
|
77,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/04/2023 |
5.70
|
98,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
18/04/2023 |
5.60
|
65,550 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
17/04/2023 |
5.50
|
68,350 | 5.60 | 5.60 | 5.50 | 0 | 500 | -0.0 |
14/04/2023 |
5.60
|
145,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
13/04/2023 |
5.80
|
235,800 | 5.70 | 5.90 | 5.60 | 2,000 | 0 | 0.0 |
12/04/2023 |
5.70
|
199,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
11/04/2023 |
5.70
|
64,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
10/04/2023 |
5.60
|
188,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
07/04/2023 |
5.60
|
96,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
06/04/2023 |
5.70
|
234,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
05/04/2023 |
5.70
|
247,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
5.60
|
77,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
03/04/2023 |
5.60
|
70,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
31/03/2023 |
5.60
|
50,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
30/03/2023 |
5.70
|
52,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
129,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/03/2023 |
5.60
|
81,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
27/03/2023 |
5.60
|
65,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
24/03/2023 |
5.50
|
53,900 | 5.50 | 5.60 | 5.40 | 200 | 0 | 0.0 |
23/03/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/03/2023 |
5.50
|
78,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
21/03/2023 |
5.50
|
80,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
20/03/2023 |
5.50
|
147,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
17/03/2023 |
5.60
|
94,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
16/03/2023 |
5.60
|
103,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
15/03/2023 |
5.70
|
102,552 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
14/03/2023 |
5.50
|
72,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
13/03/2023 |
5.70
|
174,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
10/03/2023 |
5.60
|
90,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
09/03/2023 |
5.60
|
122,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
08/03/2023 |
5.60
|
44,130 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
07/03/2023 |
5.50
|
226,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
06/03/2023 |
5.60
|
102,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
03/03/2023 |
5.70
|
65,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
02/03/2023 |
5.60
|
73,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
01/03/2023 |
5.80
|
80,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
28/02/2023 |
5.70
|
128,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
27/02/2023 |
5.60
|
170,901 | 5.70 | 5.80 | 5.60 | 0 | 200 | -0.0 |
24/02/2023 |
5.70
|
85,100 | 5.80 | 5.90 | 5.60 | 0 | 1,500 | -0.0 |
23/02/2023 |
5.80
|
329,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/02/2023 |
5.90
|
258,434 | 6.10 | 6.10 | 5.80 | 200 | 0 | 0.0 |
21/02/2023 |
6.10
|
395,824 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
20/02/2023 |
6
|
271,600 | 6 | 6 | 5.80 | 500 | 0 | 0.0 |
16/02/2023 |
6
|
511,828 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
15/02/2023 |
5.80
|
125,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
14/02/2023 |
5.70
|
980,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |