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) |
-0.83 | -10.70% | 634,400 | -1,300 | -0.0 |
6.93
7.77
6.93
|
2 tháng
(2024-07-22) |
-3.57 | -34% | 1,119,000 | -9,825 | -0.1 |
6.93
10.50
6.93
|
3 tháng
(2024-06-20) |
-5.77 | -45.43% | 1,298,600 | -10,425 | -0.1 |
6.93
12.85
6.93
|
6 tháng
(2024-03-22) |
-6.07 | -46.69% | 2,075,800 | -35,225 | -0.4 |
6.93
14.65
6.93
|
12 tháng
(2023-09-25) |
-10.77 | -60.85% | 3,003,900 | -68,425 | -0.9 |
6.93
19.05
6.93
|
24 tháng
(2022-09-29) |
-7.97 | -53.49% | 9,099,500 | -184,891 | -3.5 |
6.93
25.70
6.93
|
36 tháng
(2021-10-04) |
-3.63 | -34.41% | 20,346,300 | 22,400 | 0.9 |
6.93
25.75
6.93
|
60 tháng
(2019-10-15) |
1.51 | 27.85% | 28,665,540 | 7,780 | 0.9 |
4.01
25.75
6.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
6.93
|
15,700 | 6.97 | 7.13 | 6.92 | 0 | 0 | 0 |
17/09/2024 |
6.97
|
2,000 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 |
16/09/2024 |
7.23
|
21,400 | 7 | 7.38 | 6.95 | 0 | 0 | 0 |
13/09/2024 |
6.95
|
26,800 | 7.38 | 7.38 | 6.95 | 0 | 0 | 0 |
12/09/2024 |
7
|
11,300 | 7 | 7 | 6.91 | 0 | 0 | 0 |
11/09/2024 |
7.08
|
15,600 | 7 | 7.19 | 6.86 | 0 | 1,400 | -0.0 |
10/09/2024 |
7
|
60,100 | 7.34 | 7.35 | 6.89 | 0 | 0 | 0 |
09/09/2024 |
7.02
|
54,100 | 7.10 | 7.53 | 7 | 0 | 100 | -0.0 |
06/09/2024 |
7.25
|
13,000 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 |
05/09/2024 |
7.39
|
12,100 | 7.38 | 7.59 | 7.37 | 0 | 0 | 0 |
04/09/2024 |
7.38
|
58,000 | 7.11 | 7.60 | 6.88 | 1,500 | 0 | 0.0 |
30/08/2024 |
7.11
|
57,600 | 7.20 | 7.29 | 7.10 | 0 | 0 | 0 |
29/08/2024 |
7.31
|
8,100 | 7.36 | 7.36 | 7.12 | 0 | 0 | 0 |
28/08/2024 |
7.36
|
23,300 | 7.55 | 7.55 | 7.20 | 300 | 0 | 0.0 |
27/08/2024 |
7.59
|
47,700 | 7.55 | 7.59 | 7.25 | 0 | 0 | 0 |
26/08/2024 |
7.54
|
11,400 | 7.56 | 7.56 | 7.40 | 0 | 1,000 | -0.0 |
23/08/2024 |
7.60
|
42,400 | 7.65 | 7.66 | 7.45 | 0 | 0 | 0 |
22/08/2024 |
7.70
|
21,100 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
21/08/2024 |
7.55
|
72,700 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 |
20/08/2024 |
7.77
|
17,400 | 7.76 | 7.91 | 7.60 | 0 | 600 | -0.0 |
19/08/2024 |
7.76
|
42,600 | 7.53 | 7.99 | 7.42 | 0 | 0 | 0 |
16/08/2024 |
7.53
|
28,100 | 7.58 | 7.58 | 7.21 | 0 | 0 | 0 |
15/08/2024 |
7.19
|
82,400 | 7.72 | 7.88 | 7.19 | 600 | 300 | 0.0 |
14/08/2024 |
7.73
|
6,600 | 7.90 | 7.98 | 7.10 | 0 | 500 | -0.0 |
13/08/2024 |
7.58
|
44,500 | 8.13 | 8.13 | 7.58 | 0 | 400 | -0.0 |
12/08/2024 |
8.14
|
11,400 | 7.81 | 8.27 | 7.70 | 0 | 0 | 0 |
09/08/2024 |
7.80
|
24,500 | 7 | 7.80 | 6.88 | 0 | 0 | 0 |
08/08/2024 |
7.29
|
49,400 | 7.84 | 7.84 | 7.29 | 1,200 | 0 | 0.0 |
07/08/2024 |
7.83
|
46,600 | 8.41 | 8.41 | 7.83 | 0 | 500 | -0.0 |
06/08/2024 |
8.41
|
17,900 | 9.02 | 9.02 | 8.41 | 300 | 0 | 0.0 |
05/08/2024 |
9.04
|
13,700 | 9.78 | 9.78 | 9.04 | 0 | 400 | -0.0 |
02/08/2024 |
9.72
|
9,600 | 9.79 | 9.79 | 9.21 | 200 | 25 | 0.0 |
01/08/2024 |
9.79
|
4,500 | 9.54 | 9.79 | 9.30 | 0 | 0 | 0 |
31/07/2024 |
9.54
|
48,100 | 10.10 | 10.10 | 9.54 | 800 | 0 | 0.0 |
30/07/2024 |
10.25
|
6,400 | 10.35 | 10.35 | 10.05 | 0 | 900 | -0.0 |
29/07/2024 |
10.40
|
4,600 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
26/07/2024 |
10.15
|
8,000 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
25/07/2024 |
10.10
|
4,000 | 10.20 | 10.20 | 10 | 0 | 300 | -0.0 |
24/07/2024 |
10.20
|
12,800 | 10.10 | 10.20 | 10 | 200 | 6,700 | -0.1 |
23/07/2024 |
10.10
|
38,300 | 10.50 | 10.50 | 9.77 | 100 | 300 | -0.0 |
22/07/2024 |
10.50
|
23,200 | 10.65 | 10.65 | 10.50 | 400 | 2,000 | -0.0 |
19/07/2024 |
11.25
|
7,500 | 11.45 | 11.45 | 10.70 | 800 | 2,300 | -0.0 |
18/07/2024 |
11.50
|
5,200 | 11.30 | 11.50 | 10.80 | 600 | 0 | 0.0 |
17/07/2024 |
11.35
|
6,200 | 11.55 | 11.55 | 11.30 | 300 | 0 | 0.0 |
16/07/2024 |
11.70
|
3,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
15/07/2024 |
11.60
|
2,900 | 11.70 | 11.80 | 11.55 | 100 | 1,400 | -0.0 |
12/07/2024 |
11.70
|
1,800 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
11/07/2024 |
11.70
|
3,700 | 11.45 | 11.70 | 11.40 | 0 | 0 | 0 |
10/07/2024 |
11.70
|
8,400 | 11.60 | 11.70 | 11.40 | 100 | 0 | 0.0 |
09/07/2024 |
11.70
|
8,400 | 11.50 | 11.70 | 11.45 | 200 | 800 | -0.0 |
08/07/2024 |
11.80
|
14,700 | 11.50 | 12 | 11.40 | 1,200 | 0 | 0.0 |
05/07/2024 |
11.70
|
6,100 | 11.40 | 11.80 | 11.20 | 200 | 0 | 0.0 |
04/07/2024 |
11.40
|
1,900 | 11.75 | 12 | 11.40 | 0 | 0 | 0 |
03/07/2024 |
11.80
|
8,300 | 11.70 | 11.90 | 11.30 | 1,000 | 500 | 0.0 |
02/07/2024 |
11.70
|
800 | 12 | 12 | 11.70 | 0 | 0 | 0 |
01/07/2024 |
12
|
6,300 | 12.05 | 12.05 | 11.95 | 0 | 0 | 0 |
28/06/2024 |
12.05
|
6,700 | 11.65 | 12.15 | 11.35 | 1,600 | 0 | 0.0 |
27/06/2024 |
12.20
|
6,100 | 12.20 | 12.25 | 12 | 0 | 100 | -0.0 |
26/06/2024 |
12.25
|
13,400 | 12.85 | 12.85 | 11.50 | 0 | 400 | -0.0 |
25/06/2024 |
12.35
|
5,000 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
24/06/2024 |
12.60
|
13,500 | 12.85 | 12.85 | 12 | 0 | 0 | 0 |
21/06/2024 |
12.85
|
39,000 | 12.70 | 13.30 | 11.85 | 500 | 700 | -0.0 |
20/06/2024 |
12.70
|
10,500 | 13.10 | 13.45 | 12.50 | 0 | 1,000 | -0.0 |
19/06/2024 |
13.10
|
9,100 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
18/06/2024 |
13.25
|
19,800 | 13.25 | 13.80 | 13.20 | 700 | 1,000 | -0.0 |
17/06/2024 |
13.25
|
12,000 | 13.60 | 13.85 | 13.20 | 0 | 0 | 0 |
14/06/2024 |
13.65
|
15,400 | 14.35 | 14.65 | 13.60 | 0 | 0 | 0 |
13/06/2024 |
14.40
|
35,900 | 14.30 | 14.90 | 14 | 0 | 0 | 0 |
12/06/2024 |
14.20
|
30,800 | 12.80 | 14.20 | 12.80 | 1,100 | 0 | 0.0 |
11/06/2024 |
13.65
|
27,600 | 14.90 | 14.90 | 13.65 | 0 | 100 | -0.0 |
10/06/2024 |
14.65
|
39,500 | 14.85 | 14.85 | 14.05 | 100 | 0 | 0.0 |
07/06/2024 |
13.95
|
40,100 | 14.05 | 14.30 | 13.50 | 0 | 300 | -0.0 |
06/06/2024 |
13.50
|
76,400 | 14.30 | 14.30 | 12.50 | 100 | 2,100 | -0.0 |
05/06/2024 |
13.40
|
11,500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
04/06/2024 |
12.55
|
37,600 | 12.50 | 12.55 | 12 | 300 | 1,000 | -0.0 |
03/06/2024 |
11.75
|
64,700 | 11 | 11.75 | 10.95 | 100 | 0 | 0.0 |
31/05/2024 |
11
|
22,600 | 10.85 | 11 | 10.85 | 0 | 300 | -0.0 |
30/05/2024 |
10.85
|
2,200 | 10.50 | 10.85 | 10.40 | 0 | 0 | 0 |
29/05/2024 |
10.70
|
4,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
28/05/2024 |
10.70
|
700 | 10.35 | 10.70 | 10.10 | 0 | 200 | -0.0 |
27/05/2024 |
10.35
|
2,700 | 10.10 | 10.35 | 9.96 | 0 | 0 | 0 |
24/05/2024 |
10
|
11,300 | 10.50 | 10.65 | 10 | 200 | 600 | -0.0 |
23/05/2024 |
10.70
|
6,400 | 10.70 | 10.70 | 10.20 | 100 | 0 | 0.0 |
22/05/2024 |
10.70
|
5,500 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
21/05/2024 |
10.60
|
7,600 | 10.90 | 10.90 | 10.60 | 200 | 0 | 0.0 |
20/05/2024 |
10.90
|
2,600 | 10.50 | 10.90 | 10.50 | 100 | 0 | 0.0 |
17/05/2024 |
10.95
|
600 | 11 | 11 | 10.95 | 100 | 0 | 0.0 |
16/05/2024 |
11
|
2,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
15/05/2024 |
11
|
1,300 | 11 | 11 | 10.95 | 0 | 100 | -0.0 |
14/05/2024 |
10.90
|
25,200 | 10.90 | 11 | 10.45 | 400 | 200 | 0.0 |
13/05/2024 |
10.80
|
8,500 | 11 | 11 | 10.80 | 5,700 | 100 | 0.1 |
10/05/2024 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.30
|
500 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
08/05/2024 |
11.60
|
6,400 | 10.50 | 11.60 | 10.50 | 100 | 0 | 0.0 |
07/05/2024 |
11
|
900 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
06/05/2024 |
11
|
4,100 | 10.60 | 11.15 | 10.60 | 0 | 500 | -0.0 |
03/05/2024 |
11.10
|
2,600 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
02/05/2024 |
11
|
2,600 | 11 | 11 | 11 | 0 | 0 | 0 |
26/04/2024 |
11
|
12,100 | 11.20 | 11.20 | 10.20 | 500 | 200 | 0.0 |
25/04/2024 |
10.90
|
60,900 | 11.50 | 11.50 | 10.90 | 400 | 0 | 0.0 |