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) |
-0.20 | -3.33% | 106,500 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 136,100 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 276,100 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-22) |
-0.60 | -9.38% | 912,127 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-25) |
-0.70 | -10.77% | 2,057,482 | -3,100 | -0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-09-29) |
-0.15 | -2.46% | 9,017,378 | -111,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-04) |
-1.74 | -23.06% | 32,273,623 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-15) |
-3.05 | -34.48% | 40,056,797 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
5.80
|
28,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
17/09/2024 |
5.80
|
8,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
16/09/2024 |
5.90
|
35,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
13/09/2024 |
6.10
|
13,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
12/09/2024 |
6
|
5,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
10/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
09/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
06/09/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
05/09/2024 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
04/09/2024 |
5.90
|
800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
30/08/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
29/08/2024 |
5.80
|
8,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
28/08/2024 |
6
|
1,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
27/08/2024 |
5.90
|
3,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
26/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/08/2024 |
6
|
200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
22/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/08/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
19/08/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
16/08/2024 |
6
|
3,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
15/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/08/2024 |
6
|
2,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
13/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/08/2024 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
09/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/08/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
07/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/08/2024 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/07/2024 |
6
|
2,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
30/07/2024 |
6.10
|
7,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
29/07/2024 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/07/2024 |
6.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
25/07/2024 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/07/2024 |
6.20
|
3,700 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
23/07/2024 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 |
22/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/07/2024 |
6.20
|
1,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
17/07/2024 |
6.10
|
4,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
16/07/2024 |
6.10
|
1,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
15/07/2024 |
6.20
|
8,900 | 6.10 | 6.20 | 6.10 | 0 | 200 | -0.0 |
12/07/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/07/2024 |
6.10
|
12,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/07/2024 |
6.20
|
1,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
09/07/2024 |
6.20
|
500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
08/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/07/2024 |
6.20
|
11,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
04/07/2024 |
6.10
|
8,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/07/2024 |
6.10
|
4,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
02/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/06/2024 |
6.20
|
2,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
27/06/2024 |
6.20
|
6,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
26/06/2024 |
6.20
|
5,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
25/06/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/06/2024 |
6.20
|
15,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
21/06/2024 |
6.10
|
19,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
20/06/2024 |
6.20
|
36,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
19/06/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/06/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
17/06/2024 |
6.10
|
8,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
14/06/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/06/2024 |
6.10
|
12,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
12/06/2024 |
6.10
|
22,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
11/06/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
10/06/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/06/2024 |
6
|
15,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
06/06/2024 |
6.10
|
9,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/06/2024 |
6.10
|
3,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
04/06/2024 |
6.10
|
10,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
03/06/2024 |
6.10
|
27,700 | 6 | 6.10 | 6 | 100 | 0 | 0.0 |
31/05/2024 |
6
|
8,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
30/05/2024 |
6
|
2,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
29/05/2024 |
6.10
|
30,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
28/05/2024 |
6.10
|
25,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
27/05/2024 |
6.10
|
27,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
24/05/2024 |
6.20
|
22,900 | 6.20 | 6.20 | 6 | 0 | 100 | -0.0 |
23/05/2024 |
6.20
|
25,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/05/2024 |
6.20
|
54,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
21/05/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/05/2024 |
6.30
|
600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
17/05/2024 |
6.30
|
2,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
16/05/2024 |
6.30
|
3,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
15/05/2024 |
6.20
|
16,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
14/05/2024 |
6.40
|
22,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
13/05/2024 |
6.20
|
1,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
10/05/2024 |
6.20
|
2,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/05/2024 |
6.20
|
1,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
08/05/2024 |
6.20
|
2,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
07/05/2024 |
6.20
|
1,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
06/05/2024 |
6.20
|
15,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
03/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
02/05/2024 |
6.20
|
10,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
26/04/2024 |
6.20
|
1,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
25/04/2024 |
6.20
|
800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |