Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.33% | 147,200 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 177,000 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-24) |
-0.40 | -6.45% | 260,200 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-25) |
-0.40 | -6.45% | 887,817 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-26) |
-0.60 | -9.38% | 2,061,382 | 2,900 | 0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-10-03) |
0.12 | 2.11% | 9,038,178 | -120,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-06) |
-1.57 | -21.31% | 32,078,039 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-17) |
-3.05 | -34.48% | 40,097,097 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
6.20
|
1,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
25/04/2024 |
6.20
|
800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
24/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/04/2024 |
6.20
|
400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
17/04/2024 |
6.20
|
1,600 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
16/04/2024 |
6.20
|
5,500 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
15/04/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6 | 100 | 0 | 0.0 |
12/04/2024 |
6.20
|
2,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
11/04/2024 |
6.20
|
200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
10/04/2024 |
6.20
|
11,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
09/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/04/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/04/2024 |
6.20
|
900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
04/04/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
03/04/2024 |
6.20
|
500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
02/04/2024 |
6.20
|
500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
01/04/2024 |
6.20
|
28,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/03/2024 |
6.10
|
1,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
28/03/2024 |
6.10
|
11,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
27/03/2024 |
6.20
|
15,317 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
26/03/2024 |
6.20
|
51,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/03/2024 |
6.20
|
48,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
22/03/2024 |
6.40
|
65,210 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
21/03/2024 |
6.40
|
33,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
20/03/2024 |
6.50
|
4,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
19/03/2024 |
6.50
|
3,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
18/03/2024 |
6.50
|
12,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
15/03/2024 |
6.50
|
1,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
14/03/2024 |
6.50
|
1,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
13/03/2024 |
6.50
|
6,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
12/03/2024 |
6.50
|
501 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
11/03/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/03/2024 |
6.50
|
1,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
07/03/2024 |
6.60
|
4,635 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
06/03/2024 |
6.50
|
8,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
05/03/2024 |
6.50
|
2,902 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
04/03/2024 |
6.60
|
4,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
01/03/2024 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/02/2024 |
6.50
|
14,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
28/02/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
27/02/2024 |
6.60
|
9,400 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
26/02/2024 |
6.50
|
5,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
23/02/2024 |
6.50
|
6,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/02/2024 |
6.50
|
900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
21/02/2024 |
6.40
|
1,415 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
20/02/2024 |
6.50
|
17,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
19/02/2024 |
6.50
|
12,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
16/02/2024 |
6.40
|
1,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
15/02/2024 |
6.40
|
3,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/02/2024 |
6.40
|
4,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
06/02/2024 |
6.40
|
4,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/02/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/02/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/02/2024 |
6.40
|
15,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
31/01/2024 |
6.40
|
4,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/01/2024 |
6.50
|
6,800 | 6.50 | 6.50 | 6.30 | 0 | 3,700 | -0.0 |
29/01/2024 |
6.50
|
32,100 | 6.40 | 6.60 | 6.40 | 0 | 1,200 | -0.0 |
26/01/2024 |
6.50
|
4,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
25/01/2024 |
6.50
|
400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
24/01/2024 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
23/01/2024 |
6.40
|
11,300 | 6.50 | 6.50 | 6.40 | 5,600 | 1,800 | 0.0 |
22/01/2024 |
6.50
|
400 | 6.40 | 6.50 | 6.40 | 400 | 0 | 0.0 |
19/01/2024 |
6.50
|
6,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/01/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/01/2024 |
6.50
|
4,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
16/01/2024 |
6.50
|
1,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
15/01/2024 |
6.40
|
4,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
12/01/2024 |
6.50
|
500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
11/01/2024 |
6.50
|
6,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
10/01/2024 |
6.50
|
3,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/01/2024 |
6.50
|
2,970 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
08/01/2024 |
6.40
|
23,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/01/2024 |
6.50
|
4,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
04/01/2024 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/01/2024 |
6.50
|
4,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
02/01/2024 |
6.40
|
305 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/12/2023 |
6.40
|
1,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/12/2023 |
6.40
|
2,200 | 6.40 | 6.50 | 6.40 | 0 | 500 | -0.0 |
27/12/2023 |
6.40
|
800 | 6.30 | 6.40 | 6.30 | 0 | 200 | -0.0 |
26/12/2023 |
6.40
|
3,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/12/2023 |
6.50
|
1,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
22/12/2023 |
6.30
|
2,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
21/12/2023 |
6.50
|
2,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
20/12/2023 |
6.50
|
3 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/12/2023 |
6.50
|
1,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
18/12/2023 |
6.50
|
2,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
15/12/2023 |
6.40
|
3,315 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
14/12/2023 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 500 | 0 | 0.0 |
13/12/2023 |
6.40
|
2,601 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/12/2023 |
6.40
|
5,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
11/12/2023 |
6.40
|
500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
08/12/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/12/2023 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 100 | 0 | 0.0 |
06/12/2023 |
6.50
|
5,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
05/12/2023 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/12/2023 |
6.50
|
8,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
01/12/2023 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/11/2023 |
6.40
|
23,103 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |