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 | -1.45% | 55,700 | 100 | 0.0 |
6.70
7.10
6.80
|
2 tháng
(2024-07-22) |
0.10 | 1.49% | 263,200 | 100 | 0.0 |
6.70
7.20
6.80
|
3 tháng
(2024-06-21) |
-0.30 | -4.23% | 385,000 | 100 | 0.0 |
6.70
7.20
6.80
|
6 tháng
(2024-03-25) |
-0.30 | -4.23% | 853,200 | 100 | 0.0 |
6.60
7.30
6.80
|
12 tháng
(2023-09-25) |
-1.60 | -19.05% | 1,863,802 | 100 | 0.0 |
6.60
8.50
6.80
|
24 tháng
(2022-09-30) |
0 | 0% | 3,567,243 | 100 | 0.0 |
4.30
9.30
6.80
|
36 tháng
(2021-10-05) |
-5.60 | -45.16% | 15,881,405 | -10,646 | -0.1 |
4.30
14.80
6.80
|
60 tháng
(2019-10-16) |
4.30 | 172% | 30,942,837 | -7,276 | -0.1 |
1.80
14.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
6.70
|
4,600 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
30/06/2023 |
6.60
|
8,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/06/2023 |
6.70
|
26,700 | 6.50 | 7 | 6.70 | 0 | 0 | 0 |
28/06/2023 |
6.50
|
23,900 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
27/06/2023 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/06/2023 |
6.60
|
3,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/06/2023 |
6.60
|
15,187 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
22/06/2023 |
6.70
|
4,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
21/06/2023 |
6.70
|
9,700 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
20/06/2023 |
6.50
|
2,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/06/2023 |
6.50
|
9,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
16/06/2023 |
6.80
|
10,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
15/06/2023 |
6.70
|
7,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
14/06/2023 |
6.80
|
15,155 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
13/06/2023 |
6.80
|
10,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
12/06/2023 |
6.90
|
7,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
09/06/2023 |
6.90
|
3,788 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/06/2023 |
6.90
|
23,800 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
07/06/2023 |
6.50
|
7,602 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
06/06/2023 |
6.40
|
12,264 | 6 | 6.50 | 6.30 | 0 | 0 | 0 |
05/06/2023 |
6
|
42,000 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
02/06/2023 |
6.50
|
18,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
01/06/2023 |
6.50
|
13,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
31/05/2023 |
6.30
|
9,600 | 6.10 | 6.30 | 6.20 | 0 | 0 | 0 |
30/05/2023 |
6.10
|
14,200 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
29/05/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/05/2023 |
6.20
|
300 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
25/05/2023 |
6.10
|
0 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
24/05/2023 |
6
|
5,802 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
23/05/2023 |
6.30
|
801 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/05/2023 |
6.20
|
5,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
19/05/2023 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/05/2023 |
6.20
|
400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
17/05/2023 |
6.50
|
17,248 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
16/05/2023 |
6.20
|
22,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
15/05/2023 |
6.50
|
0 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
12/05/2023 |
6.20
|
8,700 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
11/05/2023 |
6.50
|
1,500 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
10/05/2023 |
6.80
|
23,400 | 6.20 | 7 | 6 | 0 | 0 | 0 |
09/05/2023 |
6.20
|
5,649 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
08/05/2023 |
6.10
|
49,500 | 5.90 | 7 | 6 | 0 | 0 | 0 |
05/05/2023 |
5.90
|
13,817 | 6 | 7 | 5.90 | 0 | 0 | 0 |
04/05/2023 |
6
|
11,101 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
28/04/2023 |
5.90
|
17,559 | 6 | 6 | 5.90 | 0 | 0 | 0 |
27/04/2023 |
6
|
15,100 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
26/04/2023 |
6.20
|
600 | 6.50 | 6.70 | 6 | 0 | 0 | 0 |
25/04/2023 |
6.50
|
3,933 | 6.60 | 6.80 | 6 | 0 | 0 | 0 |
24/04/2023 |
6.60
|
19,500 | 6 | 6.80 | 5.70 | 0 | 0 | 0 |
21/04/2023 |
6
|
5,825 | 6 | 6.50 | 6 | 0 | 0 | 0 |
20/04/2023 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
19/04/2023 |
6
|
11,500 | 6 | 6 | 6 | 0 | 0 | 0 |
18/04/2023 |
6
|
5,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
17/04/2023 |
6
|
8,146 | 6 | 6 | 5.70 | 0 | 0 | 0 |
14/04/2023 |
6
|
100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
13/04/2023 |
5.90
|
121 | 6 | 6 | 5.90 | 0 | 0 | 0 |
12/04/2023 |
6
|
2,961 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
11/04/2023 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/04/2023 |
5.80
|
1,802 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
07/04/2023 |
5.80
|
7,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
06/04/2023 |
5.90
|
4,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/04/2023 |
5.90
|
3,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/04/2023 |
5.90
|
3,509 | 6 | 6 | 5.70 | 0 | 0 | 0 |
03/04/2023 |
6
|
7,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
31/03/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
30/03/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
29/03/2023 |
6
|
1,200 | 6 | 6 | 6 | 0 | 0 | 0 |
28/03/2023 |
6
|
3,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/03/2023 |
6.10
|
0 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
24/03/2023 |
6
|
4,800 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
23/03/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/03/2023 |
6.10
|
0 | 6.30 | 6.10 | 6.10 | 0 | 0 | 0 |
21/03/2023 |
6.30
|
200 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
20/03/2023 |
6
|
400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
17/03/2023 |
6.20
|
1,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
16/03/2023 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 |
15/03/2023 |
6
|
5,700 | 6 | 6 | 6 | 0 | 0 | 0 |
14/03/2023 |
6
|
10,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
13/03/2023 |
6.20
|
0 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
10/03/2023 |
6
|
4,000 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
09/03/2023 |
6.70
|
200 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
08/03/2023 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
07/03/2023 |
6.20
|
6,922 | 6.10 | 6.60 | 5.70 | 0 | 0 | 0 |
06/03/2023 |
6.10
|
100 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
03/03/2023 |
6.10
|
1,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
02/03/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
01/03/2023 |
6
|
6,500 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
28/02/2023 |
6.70
|
110 | 6 | 6.70 | 6.70 | 0 | 0 | 0 |
27/02/2023 |
6
|
3,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
24/02/2023 |
6.30
|
3,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
23/02/2023 |
6.10
|
0 | 5.80 | 6.10 | 6.10 | 0 | 0 | 0 |
22/02/2023 |
5.80
|
4,029 | 6 | 6.70 | 5.60 | 0 | 0 | 0 |
21/02/2023 |
6
|
1,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/02/2023 |
6.10
|
1,300 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
16/02/2023 |
6.20
|
2,500 | 5.60 | 6.30 | 5.80 | 0 | 0 | 0 |
15/02/2023 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/02/2023 |
5.60
|
1,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
13/02/2023 |
6.10
|
0 | 6.20 | 6.10 | 6.20 | 0 | 0 | 0 |
10/02/2023 |
6.20
|
4,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/02/2023 |
6
|
200 | 5.60 | 6.20 | 6 | 0 | 0 | 0 |
08/02/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |