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) |
0.70 | 11.67% | 17,284,200 | -5,800 | -0.1 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,149,000 | 28,500 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-20) |
1 | 17.54% | 40,872,300 | -103,000 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-22) |
2.90 | 76.32% | 139,171,584 | -138,658 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 180,867,858 | -13,818 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-29) |
-0.10 | -1.47% | 311,673,641 | -7,976 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-04) |
-23.25 | -77.63% | 449,922,329 | 1,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-15) |
-1.11 | -14.25% | 628,421,322 | -16,246 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
6.70
|
240,800 | 6.80 | 6.80 | 6.60 | 500 | 0 | 0.0 |
18/09/2024 |
6.70
|
499,200 | 6.80 | 7 | 6.60 | 17,800 | 0 | 0.1 |
17/09/2024 |
6.80
|
437,400 | 6.70 | 6.80 | 6.60 | 6,900 | 14,800 | -0.1 |
16/09/2024 |
6.60
|
951,300 | 6.90 | 7.10 | 6.60 | 100 | 61,400 | -0.4 |
13/09/2024 |
6.90
|
674,700 | 6.60 | 7.10 | 6.60 | 0 | 102,500 | -0.7 |
12/09/2024 |
6.80
|
1,534,900 | 6.40 | 6.90 | 6.40 | 25,200 | 46,000 | -0.1 |
11/09/2024 |
6.40
|
361,400 | 6.40 | 6.50 | 6.20 | 0 | 29,500 | -0.2 |
10/09/2024 |
6.40
|
604,200 | 6.30 | 6.40 | 6.20 | 6,500 | 18,800 | -0.1 |
09/09/2024 |
6.20
|
202,500 | 6.30 | 6.30 | 6.20 | 14,300 | 100 | 0.1 |
06/09/2024 |
6.30
|
988,300 | 6.20 | 6.40 | 6.10 | 51,400 | 7,000 | 0.3 |
05/09/2024 |
6.30
|
1,271,200 | 6.50 | 6.70 | 6.30 | 33,800 | 19,000 | 0.1 |
04/09/2024 |
6.50
|
788,100 | 6.60 | 6.70 | 6.50 | 54,300 | 900 | 0.4 |
30/08/2024 |
6.60
|
1,063,400 | 6.30 | 6.80 | 6.30 | 13,800 | 33,500 | -0.1 |
29/08/2024 |
6.40
|
562,200 | 5.80 | 6.50 | 5.80 | 13,400 | 19,700 | -0.0 |
28/08/2024 |
6.40
|
774,800 | 6.40 | 6.60 | 6.20 | 41,200 | 9,800 | 0.2 |
27/08/2024 |
6.40
|
919,100 | 6.70 | 6.80 | 6.30 | 6,200 | 2,500 | 0.0 |
26/08/2024 |
6.70
|
2,172,000 | 6.30 | 6.90 | 6.30 | 96,500 | 8,500 | 0.6 |
23/08/2024 |
6.30
|
753,700 | 6.20 | 6.40 | 6.20 | 19,600 | 11,500 | 0.1 |
22/08/2024 |
6.20
|
1,446,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
21/08/2024 |
6
|
259,500 | 6 | 6.20 | 6 | 1,100 | 0 | 0.0 |
20/08/2024 |
6.10
|
516,500 | 6 | 6.10 | 5.90 | 21,400 | 0 | 0.1 |
19/08/2024 |
6
|
502,900 | 6 | 6.20 | 5.90 | 0 | 43,800 | -0.3 |
16/08/2024 |
6
|
811,700 | 5.70 | 6.20 | 5.70 | 0 | 4,000 | -0.0 |
15/08/2024 |
5.70
|
328,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
14/08/2024 |
5.90
|
272,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
13/08/2024 |
5.90
|
372,400 | 5.80 | 6 | 5.80 | 41,000 | 0 | 0.2 |
12/08/2024 |
5.80
|
305,600 | 5.80 | 6 | 5.80 | 0 | 19,400 | -0.1 |
09/08/2024 |
5.80
|
278,200 | 5.80 | 6 | 5.80 | 3,300 | 3,000 | 0.0 |
08/08/2024 |
5.90
|
537,600 | 5.90 | 6 | 5.80 | 3,100 | 22,600 | -0.1 |
07/08/2024 |
5.90
|
167,100 | 5.70 | 5.90 | 5.70 | 4,100 | 3,600 | 0.0 |
06/08/2024 |
5.70
|
416,300 | 5.70 | 5.90 | 5.70 | 0 | 20,000 | -0.1 |
05/08/2024 |
5.70
|
852,400 | 6 | 6 | 5.60 | 0 | 500 | -0.0 |
02/08/2024 |
6
|
699,000 | 5.90 | 6.10 | 5.70 | 44,900 | 0 | 0.3 |
01/08/2024 |
6
|
1,435,900 | 6.30 | 6.40 | 5.80 | 20,000 | 26,800 | -0.1 |
31/07/2024 |
6.30
|
808,800 | 6.30 | 6.50 | 6.20 | 0 | 27,500 | -0.2 |
30/07/2024 |
6.30
|
350,500 | 6.40 | 6.40 | 6.20 | 0 | 3,500 | -0.0 |
29/07/2024 |
6.40
|
1,808,300 | 6.10 | 6.60 | 6.10 | 27,300 | 2,600 | 0.2 |
26/07/2024 |
6.10
|
322,100 | 6 | 6.10 | 5.90 | 27,500 | 15,500 | 0.1 |
25/07/2024 |
6
|
243,000 | 6.10 | 6.10 | 5.90 | 3,500 | 16,100 | -0.1 |
24/07/2024 |
6
|
550,700 | 5.90 | 6 | 5.70 | 300 | 3,000 | -0.0 |
23/07/2024 |
5.90
|
412,800 | 6.10 | 6.10 | 5.90 | 0 | 6,400 | -0.0 |
22/07/2024 |
6.10
|
891,100 | 5.80 | 6.10 | 5.70 | 34,000 | 200 | 0.2 |
19/07/2024 |
5.80
|
320,000 | 5.80 | 5.90 | 5.70 | 3,000 | 3,600 | -0.0 |
18/07/2024 |
5.80
|
357,300 | 5.70 | 5.90 | 5.70 | 6,400 | 0 | 0.0 |
17/07/2024 |
5.70
|
735,800 | 6.10 | 6.10 | 5.60 | 0 | 39,900 | -0.2 |
16/07/2024 |
6.10
|
733,400 | 6.10 | 6.20 | 5.90 | 3,800 | 9,300 | -0.0 |
15/07/2024 |
6
|
477,600 | 6.10 | 6.30 | 5.90 | 0 | 17,700 | -0.1 |
12/07/2024 |
6.10
|
725,400 | 5.80 | 6.20 | 5.70 | 40,100 | 59,200 | -0.1 |
11/07/2024 |
5.70
|
471,200 | 5.80 | 6.10 | 5.70 | 9,300 | 49,600 | -0.2 |
10/07/2024 |
5.80
|
863,800 | 6.20 | 6.60 | 5.80 | 0 | 149,200 | -0.9 |
09/07/2024 |
6.10
|
816,800 | 5.60 | 6.10 | 5.60 | 31,900 | 0 | 0.2 |
08/07/2024 |
5.60
|
625,400 | 5.60 | 5.70 | 5.50 | 79,700 | 0 | 0.4 |
05/07/2024 |
5.60
|
416,400 | 5.60 | 5.70 | 5.50 | 46,300 | 0 | 0.3 |
04/07/2024 |
5.60
|
400,700 | 5.60 | 5.70 | 5.50 | 30,300 | 0 | 0.2 |
03/07/2024 |
5.60
|
409,100 | 5.50 | 5.70 | 5.50 | 29,300 | 0 | 0.2 |
02/07/2024 |
5.60
|
326,000 | 5.50 | 5.60 | 5.40 | 100 | 5,000 | -0.0 |
01/07/2024 |
5.50
|
233,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/06/2024 |
5.50
|
396,500 | 5.70 | 5.70 | 5.40 | 6,300 | 300 | 0.0 |
27/06/2024 |
5.70
|
507,000 | 5.60 | 5.80 | 5.60 | 5,300 | 4,500 | 0.0 |
26/06/2024 |
5.60
|
504,600 | 5.80 | 5.80 | 5.60 | 0 | 31,400 | -0.2 |
25/06/2024 |
5.70
|
371,100 | 5.80 | 5.90 | 5.60 | 0 | 18,200 | -0.1 |
24/06/2024 |
5.90
|
477,400 | 6 | 6.10 | 5.70 | 5,000 | 51,000 | -0.3 |
21/06/2024 |
6
|
757,200 | 5.80 | 6 | 5.60 | 31,400 | 22,900 | 0.1 |
20/06/2024 |
5.70
|
797,100 | 5.60 | 5.80 | 5.60 | 16,800 | 14,700 | 0.0 |
19/06/2024 |
5.60
|
795,800 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
18/06/2024 |
5.80
|
850,000 | 5.50 | 6 | 5.50 | 74,300 | 21,300 | 0.3 |
17/06/2024 |
5.50
|
804,900 | 5.80 | 5.80 | 5.50 | 16,100 | 0 | 0.1 |
14/06/2024 |
5.70
|
857,600 | 6 | 6 | 5.70 | 0 | 20,100 | -0.1 |
13/06/2024 |
6
|
828,200 | 5.90 | 6.10 | 5.80 | 22,000 | 10,300 | 0.1 |
12/06/2024 |
5.90
|
621,700 | 6 | 6.10 | 5.80 | 0 | 45,600 | -0.3 |
11/06/2024 |
5.90
|
990,900 | 6.20 | 6.20 | 5.80 | 20,100 | 85,600 | -0.4 |
10/06/2024 |
6.20
|
644,400 | 6.40 | 6.40 | 6 | 0 | 23,900 | -0.1 |
07/06/2024 |
6.30
|
1,749,800 | 5.90 | 6.40 | 5.70 | 0 | 0 | 0 |
06/06/2024 |
5.90
|
1,869,000 | 6.20 | 6.40 | 5.60 | 34,200 | 1,600 | 0.2 |
05/06/2024 |
6.20
|
1,217,300 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
04/06/2024 |
6.20
|
1,304,400 | 6.30 | 6.50 | 6 | 37,500 | 0 | 0.2 |
03/06/2024 |
6.30
|
4,318,800 | 6.80 | 6.90 | 6.30 | 0 | 36,300 | -0.2 |
31/05/2024 |
6.90
|
5,123,600 | 7.60 | 7.70 | 6.90 | 200 | 12,000 | -0.1 |
30/05/2024 |
7.60
|
3,904,600 | 7 | 7.70 | 6.40 | 14,300 | 14,300 | -0.0 |
29/05/2024 |
7
|
2,411,300 | 7.70 | 7.70 | 6.90 | 2,400 | 0 | 0.0 |
28/05/2024 |
7
|
3,830,100 | 6.40 | 7 | 6.30 | 121,100 | 0 | 0.8 |
27/05/2024 |
6.40
|
1,047,600 | 6.50 | 6.80 | 6.20 | 0 | 21,200 | -0.1 |
24/05/2024 |
6.50
|
1,897,500 | 6 | 6.50 | 5.90 | 0 | 11,700 | -0.1 |
23/05/2024 |
6
|
866,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
22/05/2024 |
6.10
|
1,785,500 | 6.20 | 6.60 | 6 | 0 | 28,100 | -0.2 |
21/05/2024 |
6.10
|
1,980,900 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
20/05/2024 |
5.60
|
2,836,400 | 5.50 | 5.60 | 5.10 | 47,200 | 5,800 | 0.2 |
17/05/2024 |
5.10
|
2,959,973 | 5.50 | 5.50 | 5 | 0 | 2,000 | -0.0 |
16/05/2024 |
5.20
|
2,118,584 | 5.30 | 5.70 | 5.20 | 0 | 1,200 | -0.0 |
15/05/2024 |
5.20
|
2,890,457 | 5.60 | 5.60 | 5.10 | 33,900 | 1,500 | 0.2 |
14/05/2024 |
5.60
|
3,902,263 | 6.20 | 6.30 | 5.60 | 0 | 23,100 | -0.1 |
13/05/2024 |
6.20
|
1,067,546 | 6.50 | 7.20 | 6.20 | 0 | 6,200 | -0.0 |
10/05/2024 |
6.60
|
4,399,462 | 7 | 7.10 | 6.40 | 3,200 | 3,200 | -0.0 |
09/05/2024 |
6.80
|
3,121,749 | 6.60 | 6.80 | 6.30 | 24,100 | 25,900 | -0.0 |
08/05/2024 |
6.20
|
1,414,952 | 5.70 | 6.20 | 5.60 | 6,200 | 7,400 | -0.0 |
07/05/2024 |
5.70
|
5,704,704 | 6.90 | 6.90 | 5.70 | 3,200 | 3,200 | -0.0 |
06/05/2024 |
6.30
|
1,807,268 | 5.90 | 6.30 | 5.80 | 600 | 8,400 | 0 |
03/05/2024 |
5.80
|
3,174,084 | 5.30 | 5.80 | 5.10 | 28,700 | 28,700 | 0.0 |
02/05/2024 |
5.30
|
1,386,965 | 4.90 | 5.30 | 4.60 | 3,200 | 0 | 0.0 |
26/04/2024 |
4.90
|
1,006,535 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |