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 | -4.55% | 53,900 | 0 | 0 |
6
6.80
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 161,600 | 0 | 0 |
6
6.80
6.30
|
3 tháng
(2024-06-20) |
-0.80 | -11.27% | 337,900 | 0 | 0 |
6
7.30
6.30
|
6 tháng
(2024-03-22) |
-0.90 | -12.50% | 2,049,200 | 0 | 0 |
6
8.60
6.30
|
12 tháng
(2023-09-25) |
-0.30 | -4.55% | 4,574,400 | 0 | 0 |
5.70
8.60
6.30
|
24 tháng
(2022-09-29) |
0.50 | 8.62% | 7,247,501 | -400 | -0.0 |
3
8.60
6.30
|
36 tháng
(2021-10-04) |
-2.70 | -30% | 25,096,547 | 1,200 | -0.1 |
3
19.60
6.30
|
60 tháng
(2019-10-15) |
-17.20 | -73.19% | 28,335,171 | -800 | -0.1 |
3
36.50
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
6.30
|
1,300 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
17/09/2024 |
6.30
|
1,100 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
16/09/2024 |
6.30
|
6,800 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
13/09/2024 |
6.10
|
1,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
12/09/2024 |
6.20
|
700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
11/09/2024 |
6
|
3,500 | 6 | 6 | 6 | 0 | 0 | 0 |
10/09/2024 |
6.40
|
4,400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
09/09/2024 |
6.40
|
1,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
06/09/2024 |
6.40
|
3,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
05/09/2024 |
6
|
9,900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
04/09/2024 |
6.50
|
5,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
30/08/2024 |
6.60
|
3,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
29/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/08/2024 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
27/08/2024 |
6.60
|
700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
26/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/08/2024 |
6.60
|
1,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
22/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/08/2024 |
6.80
|
300 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
20/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/08/2024 |
6.60
|
8,500 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
16/08/2024 |
6.60
|
900 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
15/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/08/2024 |
6.20
|
13,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
06/08/2024 |
6.60
|
18,600 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
05/08/2024 |
6.70
|
11,700 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
02/08/2024 |
6.70
|
600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
01/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
31/07/2024 |
6.70
|
2,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
30/07/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2024 |
6.80
|
3,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
26/07/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/07/2024 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/07/2024 |
6.70
|
28,800 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
23/07/2024 |
6.60
|
15,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/07/2024 |
6.80
|
10,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
19/07/2024 |
7
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
18/07/2024 |
7
|
13,000 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
17/07/2024 |
7
|
7,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
16/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/07/2024 |
7
|
10,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
12/07/2024 |
7
|
8,200 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
11/07/2024 |
7
|
3,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
10/07/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
09/07/2024 |
7
|
900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
08/07/2024 |
7
|
7,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
05/07/2024 |
7.10
|
3,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/07/2024 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
03/07/2024 |
7.20
|
6,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
02/07/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
01/07/2024 |
7
|
5,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
28/06/2024 |
7.10
|
4,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/06/2024 |
7.20
|
2,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
26/06/2024 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
25/06/2024 |
7.20
|
13,200 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
24/06/2024 |
7.30
|
14,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
21/06/2024 |
7.20
|
17,000 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
20/06/2024 |
7.10
|
44,000 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
19/06/2024 |
7.20
|
44,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
18/06/2024 |
7
|
166,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
17/06/2024 |
7.70
|
46,500 | 7.50 | 8.20 | 7.30 | 0 | 0 | 0 |
14/06/2024 |
7.50
|
35,400 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
13/06/2024 |
7.50
|
10,800 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
12/06/2024 |
7.40
|
39,800 | 7.30 | 7.60 | 6.90 | 0 | 0 | 0 |
11/06/2024 |
7.30
|
202,500 | 8 | 8 | 7.20 | 0 | 0 | 0 |
10/06/2024 |
8
|
4,100 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
07/06/2024 |
7.90
|
23,200 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
06/06/2024 |
8.60
|
68,500 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |
05/06/2024 |
8
|
42,100 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
04/06/2024 |
8
|
245,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
03/06/2024 |
7.50
|
138,500 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
31/05/2024 |
6.90
|
3,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
30/05/2024 |
6.90
|
5,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/05/2024 |
6.90
|
50,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
28/05/2024 |
6.90
|
6,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/05/2024 |
6.90
|
16,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
24/05/2024 |
6.90
|
42,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
23/05/2024 |
6.90
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
22/05/2024 |
6.90
|
48,500 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
21/05/2024 |
6.90
|
23,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
20/05/2024 |
6.90
|
75,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
17/05/2024 |
6.90
|
15,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
16/05/2024 |
6.90
|
2,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
15/05/2024 |
6.80
|
16,700 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
14/05/2024 |
6.90
|
2,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
13/05/2024 |
6.90
|
2,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
10/05/2024 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/05/2024 |
6.90
|
7,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
08/05/2024 |
6.90
|
4,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
07/05/2024 |
6.70
|
12,100 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
06/05/2024 |
6.90
|
14,000 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
03/05/2024 |
6.90
|
5,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
02/05/2024 |
7
|
2,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
26/04/2024 |
7
|
1,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
25/04/2024 |
6.90
|
3,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |