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 | 9.86% | 10,484,800 | 50,294 | 0.3 |
7
8.10
7.80
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,476,100 | 43,894 | 0.3 |
6.50
8.10
7.80
|
3 tháng
(2024-06-20) |
1 | 14.71% | 26,744,800 | 30,794 | 0.2 |
6.50
8.10
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 49,593,794 | -2,706 | -0.0 |
6.30
8.10
7.80
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 91,998,042 | 60,283 | 0.4 |
6
8.50
7.80
|
24 tháng
(2022-09-29) |
-1.91 | -19.66% | 158,876,825 | 61,867 | 0.4 |
5.15
12.10
7.80
|
36 tháng
(2021-10-04) |
-5.02 | -39.14% | 241,587,417 | 28,667 | 0.2 |
5.15
21.36
7.80
|
60 tháng
(2019-10-15) |
-11.96 | -60.53% | 360,776,955 | 62,867 | 0.6 |
3.84
21.36
7.80
|
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 |
0 | 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 |
7.80
|
399,800 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
17/09/2024 |
7.80
|
567,700 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
16/09/2024 |
7.80
|
416,800 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
13/09/2024 |
7.90
|
507,200 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
12/09/2024 |
7.60
|
410,700 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
11/09/2024 |
7.60
|
457,500 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
10/09/2024 |
8.10
|
548,100 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
09/09/2024 |
7.90
|
451,600 | 8 | 8 | 7.70 | 158 | 9,100 | -0.1 |
06/09/2024 |
8
|
1,107,100 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
05/09/2024 |
8
|
633,100 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
04/09/2024 |
7.30
|
389,100 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
30/08/2024 |
7.20
|
594,500 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
29/08/2024 |
7.10
|
429,800 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
28/08/2024 |
7.40
|
562,100 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
27/08/2024 |
7.60
|
865,100 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
26/08/2024 |
7.40
|
686,600 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
23/08/2024 |
7.20
|
334,900 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
22/08/2024 |
7.20
|
524,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
21/08/2024 |
7.10
|
308,500 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
20/08/2024 |
7
|
348,900 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
19/08/2024 |
7.10
|
340,600 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
16/08/2024 |
7.20
|
421,800 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
15/08/2024 |
7
|
736,200 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
14/08/2024 |
6.90
|
280,000 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
13/08/2024 |
6.90
|
313,300 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
12/08/2024 |
6.90
|
309,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
09/08/2024 |
6.80
|
312,300 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
08/08/2024 |
6.80
|
307,400 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
07/08/2024 |
6.90
|
279,400 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
06/08/2024 |
7
|
308,300 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
05/08/2024 |
6.90
|
194,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
02/08/2024 |
7.10
|
303,600 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
01/08/2024 |
7.20
|
283,000 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
31/07/2024 |
7.30
|
565,400 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
30/07/2024 |
7.10
|
360,800 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
29/07/2024 |
7.20
|
552,700 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
26/07/2024 |
7.10
|
757,200 | 7 | 7.10 | 6.60 | 2,600 | 2,600 | -0.0 |
25/07/2024 |
7
|
578,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
24/07/2024 |
6.80
|
565,200 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
23/07/2024 |
6.50
|
286,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/07/2024 |
6.60
|
275,700 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
19/07/2024 |
6.60
|
311,900 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
18/07/2024 |
6.50
|
518,300 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
17/07/2024 |
6.50
|
349,400 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
16/07/2024 |
6.70
|
351,300 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
15/07/2024 |
6.60
|
320,100 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
12/07/2024 |
6.70
|
468,900 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
11/07/2024 |
6.70
|
253,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
10/07/2024 |
6.70
|
379,000 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
09/07/2024 |
6.80
|
318,600 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
08/07/2024 |
6.60
|
407,100 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
05/07/2024 |
6.80
|
504,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
04/07/2024 |
6.80
|
477,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
03/07/2024 |
6.70
|
376,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
02/07/2024 |
6.60
|
288,700 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
01/07/2024 |
6.60
|
322,700 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
26/06/2024 |
6.70
|
444,300 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
25/06/2024 |
6.80
|
358,300 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
24/06/2024 |
6.80
|
444,100 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
21/06/2024 |
6.90
|
366,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
20/06/2024 |
6.80
|
365,600 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |
19/06/2024 |
6.90
|
516,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
18/06/2024 |
7
|
272,900 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
17/06/2024 |
7
|
553,100 | 6.80 | 7.20 | 6.70 | 23,000 | 0 | 0.2 |
14/06/2024 |
6.80
|
629,100 | 7.30 | 7.70 | 6.80 | 0 | 18,000 | -0.1 |
13/06/2024 |
7.50
|
830,200 | 7 | 7.60 | 6.90 | 0 | 4,700 | -0.0 |
12/06/2024 |
7
|
424,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/06/2024 |
6.90
|
676,400 | 6.80 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
10/06/2024 |
6.80
|
317,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
07/06/2024 |
6.90
|
379,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
06/06/2024 |
6.80
|
237,300 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
05/06/2024 |
6.80
|
313,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
04/06/2024 |
7
|
338,400 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
03/06/2024 |
7
|
500,500 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |
31/05/2024 |
7
|
228,700 | 7 | 7.10 | 6.80 | 300 | 1,400 | -0.0 |
30/05/2024 |
6.90
|
566,700 | 6.90 | 7.20 | 6.80 | 5,200 | 3,100 | 0.0 |
29/05/2024 |
6.90
|
236,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
28/05/2024 |
6.80
|
200,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/05/2024 |
6.90
|
264,600 | 6.80 | 7 | 6.70 | 0 | 7,300 | -0.1 |
24/05/2024 |
6.90
|
402,400 | 6.80 | 7.20 | 6.70 | 5,300 | 6,100 | -0.0 |
23/05/2024 |
6.80
|
268,100 | 6.80 | 6.90 | 6.80 | 2,600 | 0 | 0.0 |
22/05/2024 |
6.80
|
258,200 | 6.80 | 6.90 | 6.70 | 3,000 | 0 | 0.0 |
21/05/2024 |
6.80
|
315,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
20/05/2024 |
6.90
|
213,100 | 6.70 | 6.90 | 6.60 | 0 | 5,000 | -0.0 |
17/05/2024 |
6.70
|
205,000 | 6.80 | 6.80 | 6.60 | 0 | 7,600 | -0.1 |
16/05/2024 |
6.80
|
226,800 | 6.80 | 6.80 | 6.70 | 7,500 | 0 | 0.1 |
15/05/2024 |
6.70
|
283,900 | 6.90 | 6.90 | 6.60 | 8,300 | 0 | 0.1 |
14/05/2024 |
6.90
|
242,400 | 7 | 7 | 6.70 | 8,900 | 0 | 0.1 |
13/05/2024 |
6.80
|
536,200 | 6.60 | 7 | 6.60 | 5,700 | 18,900 | -0.1 |
10/05/2024 |
6.60
|
205,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/05/2024 |
6.70
|
366,000 | 6.70 | 6.80 | 6.50 | 0 | 4,000 | -0.0 |
08/05/2024 |
6.80
|
240,700 | 6.80 | 6.80 | 6.60 | 1,900 | 16,000 | -0.1 |
07/05/2024 |
6.90
|
326,800 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
06/05/2024 |
6.50
|
226,300 | 6.30 | 6.60 | 6.30 | 0 | 9,300 | 0 |
03/05/2024 |
6.30
|
220,300 | 6.30 | 6.50 | 6.30 | 6,500 | 0 | 0.0 |
02/05/2024 |
6.40
|
174,500 | 6.30 | 6.40 | 6.30 | 0 | 600 | -0.0 |
26/04/2024 |
6.50
|
257,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
25/04/2024 |
6.50
|
226,000 | 6.50 | 6.50 | 6.30 | 0 | 5,100 | -0.0 |