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 | 0% | 243,600 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 588,400 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.80 | -12.12% | 1,136,900 | 700 | 0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-22) |
-1 | -14.71% | 3,465,322 | -6,100 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,834,828 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-29) |
-2.20 | -27.50% | 34,943,359 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-04) |
-2.20 | -27.50% | 131,049,307 | -57,100 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-15) |
-1.10 | -15.94% | 151,641,701 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
6.40
|
56,400 | 6.40 | 6.50 | 6.40 | 0 | 700 | -0.0 |
23/04/2024 |
6.50
|
1,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
22/04/2024 |
6.50
|
4,600 | 6.40 | 6.60 | 6.40 | 500 | 0 | 0.0 |
19/04/2024 |
6.40
|
23,800 | 6.40 | 6.50 | 6.10 | 0 | 1,900 | -0.0 |
17/04/2024 |
6.40
|
20,000 | 6.50 | 6.70 | 6.40 | 0 | 300 | -0.0 |
16/04/2024 |
6.50
|
54,800 | 6.50 | 6.60 | 5.90 | 600 | 0 | 0.0 |
15/04/2024 |
6.50
|
76,200 | 6.60 | 6.60 | 6.50 | 2,000 | 0 | 0.0 |
12/04/2024 |
6.70
|
26,500 | 6.60 | 6.70 | 6.60 | 200 | 0 | 0.0 |
11/04/2024 |
6.60
|
18,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
10/04/2024 |
6.60
|
16,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
09/04/2024 |
6.60
|
21,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
08/04/2024 |
6.60
|
28,800 | 6.60 | 6.70 | 6.60 | 0 | 900 | -0.0 |
05/04/2024 |
6.60
|
42,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
04/04/2024 |
6.70
|
28,000 | 6.70 | 6.70 | 6.70 | 0 | 400 | -0.0 |
03/04/2024 |
6.70
|
5,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
02/04/2024 |
6.80
|
53,700 | 6.80 | 6.80 | 6.70 | 900 | 0 | 0.0 |
01/04/2024 |
6.80
|
25,500 | 6.70 | 6.80 | 6.70 | 0 | 1,500 | -0.0 |
29/03/2024 |
6.70
|
25,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
28/03/2024 |
6.80
|
6,222 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/03/2024 |
6.70
|
20,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
26/03/2024 |
6.80
|
10,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
25/03/2024 |
6.80
|
20,700 | 6.80 | 6.80 | 6.70 | 0 | 700 | -0.0 |
22/03/2024 |
6.80
|
27,000 | 6.80 | 6.80 | 6.80 | 500 | 0 | 0.0 |
21/03/2024 |
6.80
|
15,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
20/03/2024 |
6.80
|
9,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
19/03/2024 |
6.80
|
26,322 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
18/03/2024 |
6.90
|
85,800 | 6.80 | 6.90 | 6.70 | 500 | 0 | 0.0 |
15/03/2024 |
6.90
|
40,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
14/03/2024 |
6.80
|
37,280 | 7 | 7 | 6.80 | 500 | 0 | 0.0 |
13/03/2024 |
6.90
|
126,500 | 6.90 | 6.90 | 6.70 | 0 | 900 | -0.0 |
12/03/2024 |
6.80
|
33,000 | 6.80 | 6.80 | 6.70 | 1,300 | 0 | 0.0 |
11/03/2024 |
6.80
|
62,797 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
08/03/2024 |
6.90
|
62,232 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
07/03/2024 |
6.90
|
7,221 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
06/03/2024 |
6.90
|
23,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
05/03/2024 |
7
|
52,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
04/03/2024 |
6.90
|
76,606 | 6.80 | 7 | 6.80 | 100 | 0 | 0.0 |
01/03/2024 |
6.90
|
37,600 | 6.90 | 6.90 | 6.30 | 0 | 900 | -0.0 |
29/02/2024 |
6.90
|
17,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
28/02/2024 |
6.90
|
38,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
27/02/2024 |
6.80
|
28,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
26/02/2024 |
7
|
6,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/02/2024 |
6.90
|
43,700 | 7 | 7 | 6.80 | 1,800 | 5,100 | -0.0 |
22/02/2024 |
7
|
8,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
21/02/2024 |
6.90
|
15,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
20/02/2024 |
7
|
21,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
19/02/2024 |
7
|
51,200 | 7 | 7.10 | 6.90 | 100 | 0 | 0.0 |
16/02/2024 |
7
|
17,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/02/2024 |
7
|
26,208 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
07/02/2024 |
6.80
|
15,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
06/02/2024 |
6.70
|
17,900 | 6.80 | 6.80 | 6.70 | 1,000 | 0 | 0.0 |
05/02/2024 |
6.80
|
11,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
02/02/2024 |
6.80
|
19,500 | 6.90 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
01/02/2024 |
6.90
|
1,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
31/01/2024 |
6.90
|
26,207 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
30/01/2024 |
6.90
|
20,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
29/01/2024 |
6.90
|
10,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/01/2024 |
6.80
|
42,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/01/2024 |
6.80
|
2,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
24/01/2024 |
6.90
|
11,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
23/01/2024 |
6.90
|
7,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/01/2024 |
7
|
8,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
19/01/2024 |
7
|
15,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
18/01/2024 |
7
|
7,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/01/2024 |
6.90
|
16,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/01/2024 |
6.90
|
5,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/01/2024 |
6.90
|
20,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
12/01/2024 |
6.80
|
95,200 | 6.90 | 7 | 6.80 | 500 | 0 | 0.0 |
11/01/2024 |
7.10
|
52,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
10/01/2024 |
7.10
|
34,705 | 7 | 7.10 | 7 | 0 | 0 | 0 |
09/01/2024 |
7
|
60,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
08/01/2024 |
6.90
|
13,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
05/01/2024 |
7.10
|
69,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
04/01/2024 |
7.20
|
74,200 | 7.30 | 7.50 | 7.20 | 0 | 100 | -0.0 |
03/01/2024 |
7.30
|
229,300 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
02/01/2024 |
6.90
|
6,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/12/2023 |
6.90
|
11,400 | 6.80 | 6.90 | 6.80 | 1,900 | 0 | 0.0 |
28/12/2023 |
6.90
|
6,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
27/12/2023 |
6.90
|
19,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
26/12/2023 |
6.90
|
3,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
25/12/2023 |
6.80
|
9,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/12/2023 |
6.90
|
8,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/12/2023 |
7
|
26,400 | 6.90 | 7 | 6.90 | 0 | 100 | -0.0 |
20/12/2023 |
6.80
|
7,100 | 6.80 | 6.90 | 6.70 | 0 | 700 | -0.0 |
19/12/2023 |
6.90
|
6,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
18/12/2023 |
6.90
|
24,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
15/12/2023 |
6.90
|
5,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
14/12/2023 |
6.90
|
65,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
13/12/2023 |
7
|
34,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
12/12/2023 |
7
|
20,000 | 6.90 | 7 | 6.80 | 400 | 0 | 0.0 |
11/12/2023 |
6.90
|
13,600 | 6.90 | 6.90 | 6.70 | 0 | 500 | -0.0 |
08/12/2023 |
6.90
|
8,900 | 6.90 | 7 | 6.90 | 0 | 600 | -0.0 |
07/12/2023 |
7
|
14,600 | 6.90 | 7 | 6.80 | 300 | 0 | 0.0 |
06/12/2023 |
7
|
40,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
05/12/2023 |
6.80
|
23,700 | 6.80 | 6.80 | 6.70 | 0 | 500 | -0.0 |
04/12/2023 |
6.80
|
23,100 | 6.90 | 6.90 | 6.70 | 0 | 500 | -0.0 |
01/12/2023 |
6.80
|
26,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
30/11/2023 |
6.90
|
13,300 | 6.80 | 6.90 | 6.80 | 0 | 200 | -0.0 |
29/11/2023 |
6.80
|
3,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/11/2023 |
6.90
|
5,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |