Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.08 | 1.34% | 770,000 | 0 | 0 |
5.79
6.09
6.05
|
2 tháng
(2024-07-22) |
-0.05 | -0.82% | 1,500,200 | 0 | 0 |
5.66
6.09
6.05
|
3 tháng
(2024-06-20) |
0.42 | 7.49% | 3,199,600 | 0 | 0 |
5.61
6.31
6.05
|
6 tháng
(2024-03-22) |
-0.77 | -11.32% | 8,656,100 | 0 | 0 |
5.51
6.80
6.05
|
12 tháng
(2023-09-25) |
-0.24 | -3.87% | 25,336,200 | -26 | 0 |
5.51
7.45
6.05
|
24 tháng
(2022-09-29) |
-3.39 | -36% | 77,274,700 | -1,371 | -0.2 |
5.38
9.63
6.05
|
36 tháng
(2021-10-04) |
-4.71 | -43.87% | 164,508,700 | -60,971 | -2.9 |
5.38
21.74
6.05
|
60 tháng
(2019-10-15) |
-2.07 | -25.57% | 230,200,130 | -31,811 | -2.2 |
4.44
21.74
6.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
6.05
|
118,200 | 6.02 | 6.14 | 6.01 | 0 | 0 | 0 |
17/09/2024 |
6.03
|
64,900 | 6.03 | 6.13 | 6.01 | 0 | 0 | 0 |
16/09/2024 |
6.02
|
99,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0 |
13/09/2024 |
6
|
164,500 | 5.89 | 6 | 5.89 | 0 | 0 | 0 |
12/09/2024 |
5.89
|
1,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
11/09/2024 |
5.79
|
13,100 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 |
10/09/2024 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
09/09/2024 |
5.79
|
61,000 | 5.95 | 5.96 | 5.55 | 0 | 0 | 0 |
06/09/2024 |
5.96
|
11,600 | 5.90 | 6 | 5.89 | 0 | 0 | 0 |
05/09/2024 |
5.90
|
19,000 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
04/09/2024 |
6
|
20,700 | 5.98 | 6.15 | 5.80 | 0 | 0 | 0 |
30/08/2024 |
5.98
|
31,500 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 |
29/08/2024 |
5.90
|
17,900 | 5.96 | 6 | 5.90 | 0 | 0 | 0 |
28/08/2024 |
5.95
|
22,600 | 6 | 6 | 5.91 | 0 | 0 | 0 |
27/08/2024 |
6
|
7,900 | 5.86 | 6.21 | 5.86 | 0 | 0 | 0 |
26/08/2024 |
5.99
|
6,800 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
23/08/2024 |
6.02
|
31,000 | 6.08 | 6.09 | 5.86 | 0 | 0 | 0 |
22/08/2024 |
6.09
|
35,700 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
21/08/2024 |
6.05
|
69,600 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
20/08/2024 |
5.97
|
59,000 | 5.95 | 5.97 | 5.70 | 0 | 0 | 0 |
19/08/2024 |
5.95
|
6,200 | 6 | 6 | 5.88 | 0 | 0 | 0 |
16/08/2024 |
6
|
43,200 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
15/08/2024 |
6
|
11,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/08/2024 |
6
|
16,900 | 5.85 | 6 | 5.80 | 0 | 0 | 0 |
13/08/2024 |
5.85
|
52,800 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
12/08/2024 |
5.80
|
126,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
09/08/2024 |
5.80
|
24,400 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
08/08/2024 |
5.89
|
42,300 | 5.80 | 5.89 | 5.72 | 0 | 0 | 0 |
07/08/2024 |
5.78
|
68,400 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
06/08/2024 |
5.78
|
27,000 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
05/08/2024 |
5.66
|
14,400 | 5.80 | 5.99 | 5.65 | 0 | 0 | 0 |
02/08/2024 |
5.80
|
17,900 | 5.73 | 6 | 5.65 | 0 | 0 | 0 |
01/08/2024 |
5.73
|
20,900 | 5.86 | 6.01 | 5.72 | 0 | 0 | 0 |
31/07/2024 |
6.01
|
22,000 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
30/07/2024 |
6.07
|
14,000 | 6.01 | 6.09 | 6 | 0 | 0 | 0 |
29/07/2024 |
6.09
|
26,500 | 6.01 | 6.46 | 6.01 | 0 | 0 | 0 |
26/07/2024 |
6.04
|
12,400 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
25/07/2024 |
6.05
|
46,500 | 6.05 | 6.07 | 5.90 | 0 | 0 | 0 |
24/07/2024 |
6.05
|
19,000 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
23/07/2024 |
6.09
|
37,000 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
22/07/2024 |
6.08
|
86,800 | 6.15 | 6.16 | 6.01 | 0 | 0 | 0 |
19/07/2024 |
6.15
|
40,900 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
18/07/2024 |
6.25
|
92,900 | 6.20 | 6.25 | 6.15 | 0 | 0 | 0 |
17/07/2024 |
6.15
|
60,500 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
16/07/2024 |
6.26
|
15,100 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
15/07/2024 |
6.19
|
61,200 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
12/07/2024 |
6.29
|
156,800 | 6.30 | 6.40 | 6.29 | 0 | 0 | 0 |
11/07/2024 |
6.31
|
279,800 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
10/07/2024 |
6.10
|
108,300 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
09/07/2024 |
6.23
|
94,500 | 6.20 | 6.28 | 6.17 | 0 | 0 | 0 |
08/07/2024 |
6.16
|
278,000 | 5.80 | 6.19 | 5.80 | 0 | 0 | 0 |
05/07/2024 |
5.79
|
58,400 | 5.75 | 5.84 | 5.66 | 0 | 0 | 0 |
04/07/2024 |
5.75
|
60,500 | 5.67 | 5.80 | 5.50 | 0 | 0 | 0 |
03/07/2024 |
5.67
|
11,400 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
02/07/2024 |
5.67
|
41,300 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
01/07/2024 |
5.67
|
31,900 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
28/06/2024 |
5.68
|
33,400 | 5.62 | 5.74 | 5.56 | 0 | 0 | 0 |
27/06/2024 |
5.70
|
14,500 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
26/06/2024 |
5.72
|
20,500 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
25/06/2024 |
5.72
|
68,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
24/06/2024 |
5.75
|
29,300 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
21/06/2024 |
5.73
|
28,500 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
20/06/2024 |
5.61
|
113,700 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
19/06/2024 |
5.63
|
75,600 | 5.71 | 5.73 | 5.57 | 0 | 0 | 0 |
18/06/2024 |
5.70
|
84,000 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 |
17/06/2024 |
5.74
|
63,600 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
14/06/2024 |
5.84
|
36,300 | 5.85 | 5.90 | 5.84 | 0 | 0 | 0 |
13/06/2024 |
5.90
|
59,600 | 5.90 | 6 | 5.85 | 0 | 0 | 0 |
12/06/2024 |
5.90
|
41,000 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |
11/06/2024 |
5.88
|
139,300 | 5.95 | 5.99 | 5.88 | 0 | 0 | 0 |
10/06/2024 |
5.95
|
75,300 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
07/06/2024 |
6
|
99,500 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 |
06/06/2024 |
6.04
|
174,700 | 6 | 6.05 | 5.96 | 0 | 0 | 0 |
05/06/2024 |
6
|
93,100 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
04/06/2024 |
6
|
97,900 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
03/06/2024 |
6.05
|
73,900 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
31/05/2024 |
6.05
|
43,100 | 6.03 | 6.07 | 5.99 | 0 | 0 | 0 |
30/05/2024 |
6.03
|
68,600 | 6 | 6.04 | 5.92 | 0 | 0 | 0 |
29/05/2024 |
6.01
|
109,100 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
28/05/2024 |
5.95
|
56,000 | 6.03 | 6.06 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
6.03
|
15,900 | 5.86 | 6.07 | 5.86 | 0 | 0 | 0 |
24/05/2024 |
6.03
|
67,100 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
23/05/2024 |
6.02
|
59,500 | 6.15 | 6.25 | 6.02 | 0 | 0 | 0 |
22/05/2024 |
6.15
|
107,100 | 6.15 | 6.27 | 6.10 | 0 | 0 | 0 |
21/05/2024 |
6.13
|
84,200 | 6.18 | 6.29 | 6.10 | 0 | 0 | 0 |
20/05/2024 |
6.16
|
27,300 | 6.17 | 6.20 | 6.15 | 0 | 0 | 0 |
17/05/2024 |
6.17
|
29,900 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 |
16/05/2024 |
6.19
|
53,300 | 6.19 | 6.39 | 6.15 | 0 | 0 | 0 |
15/05/2024 |
6.19
|
93,300 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
14/05/2024 |
5.83
|
67,400 | 5.85 | 5.86 | 5.81 | 0 | 0 | 0 |
13/05/2024 |
5.81
|
43,600 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
10/05/2024 |
5.80
|
13,300 | 5.81 | 5.84 | 5.73 | 0 | 0 | 0 |
09/05/2024 |
5.84
|
63,500 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
08/05/2024 |
5.80
|
42,500 | 5.76 | 5.85 | 5.72 | 0 | 0 | 0 |
07/05/2024 |
5.80
|
51,700 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 |
06/05/2024 |
5.70
|
46,900 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
03/05/2024 |
5.69
|
45,100 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
02/05/2024 |
5.60
|
55,000 | 5.67 | 5.70 | 5.41 | 0 | 0 | 0 |
26/04/2024 |
5.66
|
52,700 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 |
25/04/2024 |
5.78
|
15,300 | 5.82 | 5.90 | 5.70 | 0 | 0 | 0 |