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% | 1,299,500 | 0 | 0 |
6.60
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,542,500 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-20) |
-1.10 | -13.75% | 8,788,500 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-22) |
-0.40 | -5.48% | 25,734,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,925,000 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-29) |
-0.20 | -2.82% | 131,331,624 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-04) |
-2.40 | -25.81% | 394,677,934 | 29,100 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-15) |
-1.33 | -16.15% | 463,836,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
100 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
18/09/2024 |
6.90
|
35,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/09/2024 |
6.90
|
84,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/09/2024 |
6.80
|
31,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
13/09/2024 |
6.90
|
89,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
12/09/2024 |
6.90
|
3,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
11/09/2024 |
6.80
|
16,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
10/09/2024 |
6.80
|
89,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
09/09/2024 |
6.90
|
52,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
06/09/2024 |
6.80
|
74,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
05/09/2024 |
6.80
|
98,400 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
04/09/2024 |
6.80
|
38,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/08/2024 |
6.80
|
28,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/08/2024 |
6.80
|
94,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/08/2024 |
6.80
|
147,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
27/08/2024 |
6.70
|
95,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
26/08/2024 |
6.80
|
49,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
23/08/2024 |
6.80
|
12,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
22/08/2024 |
6.80
|
63,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
21/08/2024 |
6.80
|
45,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
20/08/2024 |
6.70
|
35,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
19/08/2024 |
6.60
|
116,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
16/08/2024 |
6.50
|
277,500 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
15/08/2024 |
6.50
|
28,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
14/08/2024 |
6.40
|
24,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
13/08/2024 |
6.40
|
20,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
12/08/2024 |
6.40
|
24,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/08/2024 |
6.50
|
131,100 | 6.50 | 6.60 | 6.50 | 0 | 13,700 | -0.1 |
08/08/2024 |
6.50
|
62,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
07/08/2024 |
6.40
|
47,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
06/08/2024 |
6.40
|
39,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/08/2024 |
6.10
|
55,200 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
02/08/2024 |
6.60
|
31,000 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
01/08/2024 |
6.60
|
131,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
31/07/2024 |
6.90
|
49,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
30/07/2024 |
7
|
49,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
29/07/2024 |
7
|
31,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/07/2024 |
7.10
|
28,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
25/07/2024 |
7
|
40,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
24/07/2024 |
7.10
|
69,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
23/07/2024 |
7
|
78,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
22/07/2024 |
7
|
22,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
19/07/2024 |
7.10
|
62,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
18/07/2024 |
7.10
|
60,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
17/07/2024 |
7.10
|
218,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
16/07/2024 |
7.30
|
163,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
15/07/2024 |
7.40
|
324,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
12/07/2024 |
7.10
|
197,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
11/07/2024 |
7.20
|
61,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/07/2024 |
7.40
|
373,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
09/07/2024 |
7.20
|
122,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
08/07/2024 |
7.20
|
202,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
05/07/2024 |
7.40
|
120,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
04/07/2024 |
7.40
|
428,900 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
03/07/2024 |
6.90
|
142,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
02/07/2024 |
7
|
108,800 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
01/07/2024 |
6.90
|
109,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
28/06/2024 |
7
|
382,100 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
27/06/2024 |
7.30
|
200,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
26/06/2024 |
7.50
|
448,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/06/2024 |
7.70
|
410,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
24/06/2024 |
7.90
|
548,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
21/06/2024 |
8.20
|
863,500 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
20/06/2024 |
8
|
694,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
19/06/2024 |
7.80
|
218,700 | 7.90 | 8 | 7.60 | 0 | 100 | -0.0 |
18/06/2024 |
7.90
|
361,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
17/06/2024 |
7.70
|
171,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
14/06/2024 |
7.40
|
343,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
13/06/2024 |
7.80
|
344,700 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
12/06/2024 |
8
|
597,800 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
11/06/2024 |
7.60
|
452,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
10/06/2024 |
7.20
|
56,600 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
07/06/2024 |
7.20
|
76,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
06/06/2024 |
7.20
|
44,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
05/06/2024 |
7.30
|
120,500 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
04/06/2024 |
7.30
|
236,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
03/06/2024 |
7.20
|
58,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
31/05/2024 |
7.20
|
64,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
30/05/2024 |
7.60
|
175,700 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
29/05/2024 |
7.40
|
74,500 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
28/05/2024 |
7.30
|
73,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
27/05/2024 |
7.50
|
232,100 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
24/05/2024 |
7.30
|
189,300 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
23/05/2024 |
7.40
|
64,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
22/05/2024 |
7.40
|
75,200 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
21/05/2024 |
7.70
|
114,700 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
20/05/2024 |
7.50
|
408,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
17/05/2024 |
6.90
|
32,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/05/2024 |
6.90
|
56,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
15/05/2024 |
6.80
|
50,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
14/05/2024 |
6.80
|
46,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
13/05/2024 |
6.90
|
75,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
10/05/2024 |
6.90
|
82,700 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
09/05/2024 |
7
|
193,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
08/05/2024 |
7.10
|
63,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
07/05/2024 |
7
|
49,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
06/05/2024 |
7.20
|
11,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
03/05/2024 |
7.10
|
58,800 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
02/05/2024 |
6.90
|
60,600 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
26/04/2024 |
6.80
|
73,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/04/2024 |
7
|
30,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |