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) |
0.30 | 4.92% | 32,660,000 | -141,900 | -1.0 |
6.10
7.10
6.40
|
2 tháng
(2024-07-22) |
0.40 | 6.67% | 52,937,200 | 27,000 | -0.0 |
5.70
7.10
6.40
|
3 tháng
(2024-06-20) |
-0.50 | -7.25% | 88,211,800 | -276,800 | -2.9 |
5.70
7.50
6.40
|
6 tháng
(2024-03-22) |
0.30 | 4.92% | 247,966,415 | 36,980 | -1.4 |
4.40
8.20
6.40
|
12 tháng
(2023-09-25) |
0.10 | 1.59% | 425,330,837 | 217,310 | -0.2 |
4.40
8.20
6.40
|
24 tháng
(2022-09-29) |
-6.40 | -50% | 1,181,170,008 | 173,698 | -1.8 |
4.40
15.30
6.40
|
36 tháng
(2021-10-04) |
-13.43 | -67.73% | 1,577,456,552 | -518,880 | -30.6 |
4.40
42.38
6.40
|
60 tháng
(2019-10-15) |
3.72 | 138.48% | 1,851,303,686 | -2,102,550 | -68.1 |
2.16
42.38
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
6.40
|
816,400 | 6.60 | 6.70 | 6.40 | 5,200 | 62,300 | -0.4 |
17/09/2024 |
6.60
|
986,700 | 6.40 | 6.60 | 6.30 | 0 | 118,500 | -0.8 |
16/09/2024 |
6.40
|
1,248,800 | 6.20 | 6.50 | 6.20 | 56,300 | 60,700 | -0.0 |
13/09/2024 |
6.20
|
633,700 | 6.20 | 6.30 | 6.10 | 14,600 | 0 | 0.1 |
12/09/2024 |
6.20
|
464,800 | 6.20 | 6.30 | 6.10 | 700 | 17,000 | -0.1 |
11/09/2024 |
6.20
|
924,500 | 6.20 | 6.30 | 6 | 74,500 | 13,400 | 0.4 |
10/09/2024 |
6.20
|
1,674,500 | 6.50 | 6.60 | 6.20 | 49,300 | 64,000 | -0.1 |
09/09/2024 |
6.40
|
764,500 | 6.60 | 6.60 | 6.40 | 47,300 | 9,800 | 0.2 |
06/09/2024 |
6.60
|
712,500 | 6.60 | 6.70 | 6.50 | 0 | 23,900 | -0.2 |
05/09/2024 |
6.60
|
1,028,700 | 6.60 | 6.90 | 6.50 | 22,100 | 23,900 | -0.0 |
04/09/2024 |
6.70
|
1,066,900 | 6.70 | 6.70 | 6.50 | 55,700 | 37,500 | 0.1 |
30/08/2024 |
6.70
|
1,081,900 | 7 | 7.10 | 6.70 | 0 | 90,500 | -0.6 |
29/08/2024 |
6.90
|
1,623,100 | 6.80 | 7.30 | 6.80 | 20,200 | 70,800 | -0.4 |
28/08/2024 |
6.80
|
1,778,700 | 6.90 | 7 | 6.70 | 45,800 | 24,300 | 0.1 |
27/08/2024 |
6.90
|
1,615,000 | 6.80 | 7 | 6.70 | 187,300 | 9,800 | 1.2 |
26/08/2024 |
6.80
|
2,474,400 | 7.10 | 7.30 | 6.80 | 50,800 | 11,000 | 0.3 |
23/08/2024 |
7.10
|
3,655,000 | 7.10 | 7.60 | 7.10 | 7,100 | 116,600 | -0.8 |
22/08/2024 |
7
|
6,235,900 | 6.40 | 7 | 6.30 | 52,100 | 62,200 | -0.1 |
21/08/2024 |
6.40
|
1,184,300 | 6.30 | 6.40 | 6.20 | 11,000 | 61,000 | -0.3 |
20/08/2024 |
6.30
|
2,121,400 | 6.10 | 6.40 | 6 | 111,600 | 44,200 | 0.4 |
19/08/2024 |
6.10
|
568,300 | 6.10 | 6.20 | 6 | 20,900 | 53,000 | -0.2 |
16/08/2024 |
6.10
|
1,970,800 | 5.80 | 6.30 | 5.80 | 102,300 | 32,800 | 0.4 |
15/08/2024 |
5.80
|
502,100 | 5.90 | 5.90 | 5.70 | 0 | 30,400 | -0.2 |
14/08/2024 |
5.80
|
463,400 | 5.90 | 6.10 | 5.80 | 22,300 | 31,200 | -0.1 |
13/08/2024 |
5.90
|
703,500 | 5.90 | 6 | 5.80 | 117,700 | 5,400 | 0.7 |
12/08/2024 |
5.90
|
648,400 | 5.90 | 5.90 | 5.80 | 30,600 | 4,500 | 0.2 |
09/08/2024 |
5.90
|
538,100 | 5.90 | 6 | 5.80 | 2,500 | 14,700 | -0.1 |
08/08/2024 |
5.90
|
860,900 | 5.90 | 6 | 5.70 | 28,300 | 31,700 | -0.0 |
07/08/2024 |
5.90
|
748,500 | 5.90 | 6 | 5.80 | 9,100 | 23,900 | -0.1 |
06/08/2024 |
5.90
|
1,684,400 | 5.80 | 6 | 5.70 | 15,400 | 1,700 | 0.1 |
05/08/2024 |
5.70
|
1,773,900 | 6.20 | 6.30 | 5.70 | 0 | 22,100 | -0.1 |
02/08/2024 |
6.20
|
917,700 | 6.10 | 6.40 | 6 | 74,400 | 97,100 | -0.1 |
01/08/2024 |
6.10
|
1,356,700 | 6.40 | 6.50 | 5.90 | 1,700 | 25,400 | -0.2 |
31/07/2024 |
6.40
|
864,100 | 6.50 | 6.70 | 6.30 | 800 | 68,300 | -0.4 |
30/07/2024 |
6.50
|
1,831,700 | 6.20 | 6.60 | 6.10 | 119,200 | 17,900 | 0.7 |
29/07/2024 |
6.20
|
865,400 | 6.20 | 6.30 | 6.10 | 20,300 | 2,700 | 0.1 |
26/07/2024 |
6.20
|
705,500 | 6 | 6.20 | 5.90 | 70,900 | 20,000 | 0.3 |
25/07/2024 |
6
|
630,700 | 6 | 6.10 | 5.90 | 500 | 6,400 | -0.0 |
24/07/2024 |
6
|
763,800 | 5.90 | 6.10 | 5.80 | 18,800 | 15,400 | 0.0 |
23/07/2024 |
5.90
|
1,081,100 | 6 | 6.20 | 5.90 | 16,800 | 0 | 0.1 |
22/07/2024 |
6
|
1,366,500 | 6.30 | 6.40 | 6 | 5,400 | 36,500 | -0.2 |
19/07/2024 |
6.30
|
999,500 | 6.60 | 6.60 | 6.30 | 0 | 17,100 | -0.1 |
18/07/2024 |
6.60
|
1,158,400 | 6.30 | 6.60 | 6.30 | 14,500 | 800 | 0.1 |
17/07/2024 |
6.30
|
2,759,600 | 6.80 | 6.80 | 6.10 | 36,600 | 233,600 | -1.3 |
16/07/2024 |
6.70
|
2,218,000 | 6.70 | 7 | 6.60 | 12,200 | 94,800 | -0.6 |
15/07/2024 |
6.70
|
1,503,800 | 6.90 | 7.10 | 6.70 | 600 | 158,200 | -1.1 |
12/07/2024 |
6.90
|
3,562,100 | 6.50 | 7.10 | 6.30 | 234,100 | 165,800 | 0.4 |
11/07/2024 |
6.50
|
1,194,300 | 6.50 | 6.60 | 6.40 | 90,100 | 30,600 | 0.4 |
10/07/2024 |
6.40
|
906,500 | 6.60 | 6.60 | 6.40 | 19,300 | 9,200 | 0.1 |
09/07/2024 |
6.60
|
1,007,900 | 6.40 | 6.60 | 6.40 | 21,500 | 38,100 | -0.1 |
08/07/2024 |
6.40
|
1,778,100 | 6.60 | 6.80 | 6.30 | 80,000 | 96,100 | -0.1 |
05/07/2024 |
6.60
|
942,200 | 6.80 | 6.80 | 6.60 | 25,100 | 33,700 | -0.1 |
04/07/2024 |
6.80
|
832,100 | 6.80 | 7 | 6.70 | 42,600 | 23,700 | 0.1 |
03/07/2024 |
6.90
|
745,500 | 7 | 7 | 6.70 | 108,300 | 0 | 0.2 |
02/07/2024 |
6.90
|
926,900 | 6.80 | 7.10 | 6.70 | 3,000 | 125,200 | -0.8 |
01/07/2024 |
6.80
|
795,300 | 6.70 | 6.90 | 6.60 | 100,800 | 17,000 | 0.6 |
28/06/2024 |
6.70
|
1,612,300 | 6.90 | 6.90 | 6.50 | 35,900 | 51,300 | -0.1 |
27/06/2024 |
6.70
|
928,700 | 7 | 7 | 6.70 | 1,000 | 29,900 | -0.2 |
26/06/2024 |
6.80
|
848,300 | 6.90 | 7 | 6.80 | 6,100 | 80,500 | -0.5 |
25/06/2024 |
6.90
|
1,774,500 | 7.10 | 7.20 | 6.80 | 29,700 | 108,400 | -0.6 |
24/06/2024 |
7.10
|
2,262,800 | 7.50 | 7.60 | 6.90 | 47,300 | 178,500 | -1.0 |
21/06/2024 |
7.50
|
4,845,300 | 6.90 | 7.50 | 6.80 | 27,500 | 121,700 | -0.7 |
20/06/2024 |
6.90
|
1,672,500 | 6.70 | 6.90 | 6.50 | 375,400 | 1,200 | 2.5 |
19/06/2024 |
6.70
|
1,604,300 | 6.80 | 7 | 6.70 | 144,800 | 12,000 | 0.9 |
18/06/2024 |
6.80
|
2,601,400 | 7.20 | 7.20 | 6.80 | 57,500 | 0 | 0.4 |
17/06/2024 |
7.10
|
1,907,700 | 7.10 | 7.30 | 6.90 | 85,200 | 0 | 0.6 |
14/06/2024 |
7.10
|
5,049,800 | 7.60 | 7.70 | 7.10 | 34,880 | 5,200 | 0.2 |
13/06/2024 |
7.70
|
1,611,100 | 7.90 | 7.90 | 7.60 | 0 | 61,800 | -0.5 |
12/06/2024 |
7.80
|
1,995,800 | 7.60 | 8 | 7.40 | 0 | 46,800 | -0.4 |
11/06/2024 |
7.60
|
2,015,000 | 7.80 | 7.90 | 7.50 | 6,200 | 132,100 | -1.0 |
10/06/2024 |
7.80
|
2,193,300 | 8 | 8.10 | 7.60 | 50,400 | 38,200 | 0.1 |
07/06/2024 |
8
|
2,309,700 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
06/06/2024 |
7.80
|
2,839,300 | 8.10 | 8.20 | 7.60 | 136,800 | 78,300 | 0.4 |
05/06/2024 |
8.10
|
6,532,800 | 7.50 | 8.10 | 7.40 | 26,300 | 132,600 | -0.8 |
04/06/2024 |
7.40
|
4,959,600 | 7.50 | 7.80 | 7.20 | 159,600 | 484,300 | -2.5 |
03/06/2024 |
7.50
|
7,153,400 | 8.20 | 8.50 | 7.50 | 300 | 0 | 0.0 |
31/05/2024 |
8.20
|
3,708,900 | 8.40 | 8.70 | 8 | 2,400 | 69,800 | -0.6 |
30/05/2024 |
8
|
10,444,700 | 7 | 8 | 7 | 729,800 | 150,600 | 4.3 |
29/05/2024 |
7.30
|
7,414,900 | 8.60 | 8.80 | 7.20 | 7,700 | 10,600 | -0.0 |
28/05/2024 |
8
|
3,105,500 | 7.30 | 8 | 7.30 | 0 | 3,000 | -0.0 |
27/05/2024 |
7.30
|
4,393,700 | 6.70 | 7.30 | 6.70 | 15,300 | 163,800 | -1.0 |
24/05/2024 |
6.70
|
4,008,800 | 7.30 | 7.30 | 6.60 | 7,600 | 14,400 | -0.1 |
23/05/2024 |
7.20
|
3,784,200 | 7.20 | 7.40 | 6.70 | 26,000 | 51,600 | -0.2 |
22/05/2024 |
7.20
|
6,477,900 | 6.70 | 7.20 | 6.60 | 343,200 | 25,600 | 2.3 |
21/05/2024 |
6.70
|
3,879,400 | 6.60 | 6.80 | 6.40 | 9,900 | 110,700 | -0.7 |
20/05/2024 |
6.60
|
5,270,900 | 6.30 | 6.80 | 6.30 | 30,300 | 22,600 | 0.0 |
17/05/2024 |
6.30
|
5,203,100 | 5.80 | 6.30 | 5.70 | 36,300 | 0 | 0.2 |
16/05/2024 |
5.80
|
3,101,900 | 6 | 6.10 | 5.60 | 132,700 | 0 | 0.8 |
15/05/2024 |
6
|
3,411,600 | 6.70 | 6.70 | 5.90 | 800 | 91,300 | -0.6 |
14/05/2024 |
6.10
|
7,966,700 | 6.10 | 6.10 | 5.80 | 0 | 30,000 | -0.2 |
13/05/2024 |
5.60
|
1,893,600 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
10/05/2024 |
5.10
|
903,600 | 5.30 | 5.30 | 4.90 | 200 | 22,500 | -0.1 |
09/05/2024 |
5.20
|
2,144,400 | 4.80 | 5.20 | 4.80 | 30,200 | 1,700 | 0.1 |
08/05/2024 |
4.80
|
427,800 | 4.80 | 4.90 | 4.70 | 0 | 1,000 | -0.0 |
07/05/2024 |
4.80
|
956,600 | 4.80 | 4.90 | 4.70 | 500 | 0 | 0.0 |
06/05/2024 |
4.80
|
722,600 | 4.60 | 4.80 | 4.60 | 36,500 | 0 | 0 |
03/05/2024 |
4.70
|
403,600 | 4.60 | 4.70 | 4.50 | 0 | 19,500 | -0.1 |
02/05/2024 |
4.60
|
389,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
26/04/2024 |
4.60
|
439,200 | 4.60 | 4.70 | 4.50 | 700 | 0 | 0.0 |
25/04/2024 |
4.60
|
163,300 | 4.70 | 4.70 | 4.60 | 0 | 300 | -0.0 |