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) |
-0.50 | -6.67% | 12,842,000 | -2,900 | -0.0 |
6.60
7.70
6.90
|
2 tháng
(2024-07-22) |
-0.70 | -9.09% | 36,161,300 | 5,500 | 2.7 |
6.60
9.30
6.90
|
3 tháng
(2024-06-20) |
0.10 | 1.45% | 56,052,400 | -705,300 | -2.4 |
6.60
9.30
6.90
|
6 tháng
(2024-03-22) |
1.40 | 25% | 104,599,132 | -38,800 | 2.7 |
5.30
9.30
6.90
|
12 tháng
(2023-09-25) |
-0.10 | -1.41% | 155,950,717 | -4,300 | 3.0 |
4.80
9.30
6.90
|
24 tháng
(2022-09-29) |
-5.10 | -42.15% | 238,633,583 | 57,300 | 3.5 |
4.80
12.20
6.90
|
36 tháng
(2021-10-04) |
-31.20 | -81.68% | 275,822,923 | 50,800 | 3.3 |
4.80
46.30
6.90
|
60 tháng
(2019-10-15) |
-16.20 | -69.83% | 302,500,097 | 57,700 | 3.4 |
4.80
109.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
6.90
|
285,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
17/09/2024 |
7
|
296,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
16/09/2024 |
6.90
|
1,666,200 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
13/09/2024 |
6.60
|
190,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
12/09/2024 |
6.60
|
123,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
11/09/2024 |
6.70
|
237,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/09/2024 |
6.60
|
251,600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
09/09/2024 |
6.70
|
224,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
06/09/2024 |
6.90
|
162,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
05/09/2024 |
6.90
|
490,900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
04/09/2024 |
6.90
|
388,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
30/08/2024 |
7.10
|
390,800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
29/08/2024 |
7.10
|
551,600 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
28/08/2024 |
7.20
|
760,100 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
27/08/2024 |
7.40
|
381,000 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
26/08/2024 |
7.40
|
220,000 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
23/08/2024 |
7.50
|
1,063,200 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
22/08/2024 |
7.70
|
1,190,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
21/08/2024 |
7.50
|
2,673,300 | 9 | 9 | 7.40 | 0 | 0 | 0 |
20/08/2024 |
7.70
|
1,016,700 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
19/08/2024 |
7.50
|
563,100 | 7.30 | 7.50 | 7.30 | 0 | 2,900 | -0.0 |
16/08/2024 |
7.30
|
380,900 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
15/08/2024 |
7.10
|
693,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/08/2024 |
7.20
|
242,000 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
13/08/2024 |
7.40
|
844,900 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
12/08/2024 |
7.20
|
299,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
09/08/2024 |
7
|
259,300 | 7 | 7.30 | 7 | 2,900 | 0 | 0.0 |
08/08/2024 |
7
|
287,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
07/08/2024 |
7
|
964,500 | 6.90 | 7.10 | 6.80 | 0 | 730,800 | -5.0 |
06/08/2024 |
7
|
566,600 | 6.50 | 7.10 | 6.40 | 0 | 100,000 | -0.7 |
05/08/2024 |
6.70
|
948,500 | 6.50 | 7.10 | 6.50 | 0 | 105,800 | -0.7 |
02/08/2024 |
7.10
|
842,600 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
01/08/2024 |
7.30
|
1,907,700 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
31/07/2024 |
7.90
|
2,390,200 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
30/07/2024 |
8.70
|
2,087,700 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
29/07/2024 |
8.60
|
2,918,700 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
26/07/2024 |
9.30
|
3,540,900 | 8.40 | 9.30 | 8.40 | 1,118,800 | 0 | 10.2 |
25/07/2024 |
8.40
|
1,142,400 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
24/07/2024 |
8.10
|
757,700 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
23/07/2024 |
8.10
|
1,125,700 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
22/07/2024 |
7.70
|
1,118,500 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
19/07/2024 |
8.10
|
1,546,500 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
18/07/2024 |
8.20
|
3,013,900 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
17/07/2024 |
7.30
|
1,492,400 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
16/07/2024 |
7.20
|
305,800 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
15/07/2024 |
7.20
|
360,400 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
12/07/2024 |
7.20
|
994,900 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
11/07/2024 |
6.90
|
556,000 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
10/07/2024 |
7
|
560,900 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
09/07/2024 |
6.80
|
681,100 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
08/07/2024 |
6.80
|
867,000 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
05/07/2024 |
6.80
|
621,300 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
04/07/2024 |
6.90
|
637,600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
03/07/2024 |
7
|
1,220,200 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
02/07/2024 |
6.60
|
775,300 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
01/07/2024 |
6.90
|
710,300 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
28/06/2024 |
6.90
|
1,121,000 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
27/06/2024 |
7.10
|
587,200 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
26/06/2024 |
7.20
|
332,200 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
25/06/2024 |
7.50
|
616,800 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
24/06/2024 |
7.50
|
1,315,000 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
21/06/2024 |
7.40
|
928,300 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
20/06/2024 |
6.90
|
647,000 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
19/06/2024 |
6.90
|
1,063,500 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
18/06/2024 |
7.20
|
531,500 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
17/06/2024 |
6.80
|
1,112,500 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
14/06/2024 |
7.20
|
1,958,700 | 7 | 8.20 | 7 | 0 | 0 | 0 |
13/06/2024 |
8
|
1,058,300 | 9.70 | 9.70 | 7.50 | 12,000 | 0 | 0.1 |
12/06/2024 |
8.30
|
6,343,000 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
11/06/2024 |
7.80
|
802,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
10/06/2024 |
7.10
|
2,961,700 | 6.10 | 7.10 | 6.10 | 0 | 100,000 | -0.6 |
07/06/2024 |
6.40
|
1,043,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
06/06/2024 |
6
|
738,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
05/06/2024 |
6.20
|
658,600 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
04/06/2024 |
6.10
|
356,000 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
03/06/2024 |
6.40
|
1,899,200 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
31/05/2024 |
6
|
1,782,900 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
30/05/2024 |
6.50
|
257,600 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
29/05/2024 |
6.60
|
442,400 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
28/05/2024 |
6.50
|
452,400 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
27/05/2024 |
6.30
|
822,500 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
23/05/2024 |
7.10
|
2,113,900 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
22/05/2024 |
6.50
|
406,000 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
21/05/2024 |
6.50
|
941,800 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
20/05/2024 |
6.20
|
557,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/05/2024 |
6.10
|
517,300 | 6.10 | 6.20 | 6 | 0 | 59,000 | -0.4 |
16/05/2024 |
6
|
367,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
15/05/2024 |
6.20
|
429,500 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
14/05/2024 |
6.30
|
529,500 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
10/05/2024 |
6.30
|
601,400 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
09/05/2024 |
6.40
|
935,400 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
08/05/2024 |
6.50
|
1,230,300 | 6 | 6.50 | 6 | 0 | 0 | 0 |
07/05/2024 |
5.90
|
707,500 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
06/05/2024 |
5.50
|
427,400 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
03/05/2024 |
5.40
|
465,700 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
02/05/2024 |
5.50
|
371,800 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
26/04/2024 |
5.60
|
114,100 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
25/04/2024 |
5.70
|
194,600 | 5 | 5.70 | 5 | 0 | 0 | 0 |