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) |
-0.13 | -1.95% | 5,462,000 | -112,260 | -0.7 |
6.50
6.73
6.52
|
2 tháng
(2024-07-22) |
0.04 | 0.62% | 16,540,800 | -45,243 | -0.4 |
6.35
6.97
6.52
|
3 tháng
(2024-06-20) |
-0.88 | -11.89% | 31,657,100 | -453,924 | -3.3 |
6.35
7.40
6.52
|
6 tháng
(2024-03-22) |
-0.04 | -0.61% | 98,637,300 | -179,138 | -1.2 |
6.05
8.02
6.52
|
12 tháng
(2023-09-25) |
-0.09 | -1.36% | 154,996,200 | -390,288 | -2.5 |
6
8.02
6.52
|
24 tháng
(2022-09-29) |
-3.58 | -35.42% | 437,587,100 | -45,890 | -0.0 |
5.56
10.10
6.52
|
36 tháng
(2021-10-04) |
-3.24 | -33.22% | 934,059,200 | -381,295 | -4.3 |
5.56
26.71
6.52
|
60 tháng
(2019-10-15) |
-0.61 | -8.50% | 1,032,495,920 | -2,983,645 | -29.2 |
5.56
26.71
6.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
6.15
|
284,600 | 6.09 | 6.16 | 6.03 | 2,100 | 3,600 | -0.0 |
23/04/2024 |
6.05
|
331,000 | 6.02 | 6.11 | 5.96 | 0 | 21,100 | -0.1 |
22/04/2024 |
6.16
|
203,200 | 6.20 | 6.25 | 6.09 | 0 | 15,300 | -0.1 |
19/04/2024 |
6.20
|
456,100 | 6.02 | 6.24 | 6 | 3,500 | 33,500 | -0.2 |
17/04/2024 |
6.24
|
424,100 | 6.30 | 6.30 | 6.10 | 2,100 | 25,000 | -0.1 |
16/04/2024 |
6.30
|
730,600 | 5.91 | 6.30 | 5.91 | 5,600 | 57,100 | -0.3 |
15/04/2024 |
6.30
|
493,700 | 6.44 | 6.46 | 6 | 100 | 19,600 | -0.1 |
12/04/2024 |
6.44
|
319,200 | 6.45 | 6.51 | 6.40 | 0 | 9,600 | -0.1 |
11/04/2024 |
6.45
|
212,600 | 6.38 | 6.45 | 6.37 | 0 | 7,400 | -0.0 |
10/04/2024 |
6.44
|
246,900 | 6.44 | 6.49 | 6.43 | 0 | 7,200 | -0.0 |
09/04/2024 |
6.43
|
309,900 | 6.49 | 6.49 | 6.41 | 0 | 10,300 | -0.1 |
08/04/2024 |
6.45
|
300,400 | 6.53 | 6.53 | 6.45 | 0 | 54,400 | -0.4 |
05/04/2024 |
6.52
|
300,300 | 6.50 | 6.60 | 6.50 | 2,500 | 22,100 | -0.1 |
04/04/2024 |
6.60
|
350,900 | 6.70 | 6.72 | 6.55 | 0 | 6,200 | -0.0 |
03/04/2024 |
6.70
|
518,600 | 6.65 | 6.70 | 6.58 | 25,600 | 0 | 0.2 |
02/04/2024 |
6.64
|
499,400 | 6.61 | 6.64 | 6.55 | 30,200 | 0 | 0.2 |
01/04/2024 |
6.61
|
390,100 | 6.65 | 6.66 | 6.55 | 24,400 | 300 | 0.2 |
29/03/2024 |
6.63
|
391,500 | 6.68 | 6.73 | 6.63 | 12,200 | 0 | 0.1 |
28/03/2024 |
6.68
|
310,700 | 6.70 | 6.70 | 6.63 | 8,000 | 0 | 0.1 |
27/03/2024 |
6.67
|
456,600 | 6.69 | 6.70 | 6.63 | 22,500 | 0 | 0.2 |
26/03/2024 |
6.62
|
310,000 | 6.60 | 6.68 | 6.59 | 10,900 | 0 | 0.1 |
25/03/2024 |
6.60
|
727,900 | 6.56 | 6.66 | 6.56 | 12,200 | 0 | 0.1 |
22/03/2024 |
6.56
|
360,400 | 6.54 | 6.69 | 6.54 | 29,200 | 0 | 0.2 |
21/03/2024 |
6.54
|
470,200 | 6.45 | 6.62 | 6.47 | 43,100 | 100 | 0.3 |
20/03/2024 |
6.45
|
548,200 | 6.50 | 6.58 | 6.45 | 0 | 8,700 | -0.1 |
19/03/2024 |
6.50
|
223,900 | 6.56 | 6.59 | 6.48 | 0 | 11,400 | -0.1 |
18/03/2024 |
6.56
|
486,900 | 6.56 | 6.69 | 6.35 | 7,000 | 41,000 | -0.2 |
15/03/2024 |
6.56
|
447,000 | 6.62 | 6.64 | 6.56 | 100 | 0 | 0.0 |
14/03/2024 |
6.62
|
815,000 | 6.49 | 6.70 | 6.48 | 59,300 | 12,600 | 0.3 |
13/03/2024 |
6.49
|
334,600 | 6.40 | 6.55 | 6.40 | 17,900 | 1,600 | 0.1 |
12/03/2024 |
6.40
|
454,300 | 6.43 | 6.50 | 6.38 | 1,800 | 14,100 | -0.1 |
11/03/2024 |
6.43
|
554,200 | 6.55 | 6.65 | 6.42 | 100 | 27,100 | -0.2 |
08/03/2024 |
6.55
|
515,400 | 6.70 | 6.78 | 6.55 | 5,200 | 20,200 | -0.1 |
07/03/2024 |
6.70
|
616,000 | 6.66 | 6.89 | 6.65 | 0 | 4,000 | -0.0 |
06/03/2024 |
6.66
|
538,100 | 6.65 | 6.74 | 6.60 | 3,300 | 0 | 0.0 |
05/03/2024 |
6.65
|
384,400 | 6.61 | 6.66 | 6.61 | 10,200 | 0 | 0.1 |
04/03/2024 |
6.61
|
535,200 | 6.57 | 6.80 | 6.58 | 0 | 5,300 | -0.0 |
01/03/2024 |
6.57
|
394,400 | 6.58 | 6.65 | 6.55 | 0 | 8,500 | -0.1 |
29/02/2024 |
6.58
|
424,000 | 6.59 | 6.60 | 6.54 | 4,900 | 0 | 0.0 |
28/02/2024 |
6.59
|
378,200 | 6.60 | 6.66 | 6.55 | 7,300 | 0 | 0.0 |
27/02/2024 |
6.60
|
291,500 | 6.55 | 6.65 | 6.52 | 0 | 6,800 | -0.0 |
26/02/2024 |
6.55
|
550,800 | 6.60 | 6.60 | 6.50 | 0 | 5,983 | -0.0 |
23/02/2024 |
6.60
|
981,700 | 6.86 | 6.90 | 6.58 | 8,700 | 10,900 | -0.0 |
22/02/2024 |
6.86
|
1,244,000 | 6.75 | 7.04 | 6.80 | 39,100 | 6,700 | 0.2 |
21/02/2024 |
6.75
|
1,390,300 | 6.55 | 6.95 | 6.57 | 32,200 | 27,046 | 0.0 |
20/02/2024 |
6.55
|
441,900 | 6.61 | 6.63 | 6.55 | 100 | 3,900 | -0.0 |
19/02/2024 |
6.61
|
463,700 | 6.62 | 6.68 | 6.53 | 10,500 | 8,603 | 0.0 |
16/02/2024 |
6.62
|
1,391,800 | 6.64 | 6.72 | 6.55 | 18,900 | 1,518 | 0.1 |
15/02/2024 |
6.64
|
813,700 | 6.60 | 6.64 | 6.46 | 39,900 | 18,600 | 0.1 |
07/02/2024 |
6.60
|
317,200 | 6.52 | 6.65 | 6.53 | 16,800 | 2,700 | 0.1 |
06/02/2024 |
6.52
|
424,200 | 6.60 | 6.76 | 6.50 | 14,100 | 200 | 0.1 |
05/02/2024 |
6.60
|
1,169,900 | 6.35 | 6.78 | 6.39 | 54,600 | 0 | 0.4 |
02/02/2024 |
6.35
|
682,400 | 6.47 | 6.56 | 6.35 | 29,600 | 22,400 | 0.0 |
01/02/2024 |
6.47
|
777,500 | 6.30 | 6.52 | 6.30 | 36,700 | 3,200 | 0.2 |
31/01/2024 |
6.30
|
353,200 | 6.29 | 6.41 | 6.29 | 4,000 | 3,100 | 0.0 |
30/01/2024 |
6.29
|
133,400 | 6.30 | 6.35 | 6.29 | 0 | 7,200 | -0.0 |
29/01/2024 |
6.30
|
222,700 | 6.33 | 6.34 | 6.28 | 0 | 32,000 | -0.2 |
26/01/2024 |
6.33
|
134,000 | 6.33 | 6.39 | 6.32 | 6,400 | 0 | 0.0 |
25/01/2024 |
6.33
|
261,700 | 6.29 | 6.42 | 6.29 | 1,500 | 700 | 0.0 |
24/01/2024 |
6.29
|
115,500 | 6.30 | 6.35 | 6.27 | 0 | 3,200 | -0.0 |
23/01/2024 |
6.30
|
139,100 | 6.30 | 6.34 | 6.28 | 0 | 2,400 | -0.0 |
22/01/2024 |
6.30
|
262,100 | 6.33 | 6.34 | 6.28 | 12,800 | 0 | 0.1 |
19/01/2024 |
6.33
|
254,000 | 6.32 | 6.37 | 6.30 | 12,900 | 0 | 0.1 |
18/01/2024 |
6.32
|
169,900 | 6.33 | 6.39 | 6.28 | 800 | 1,600 | -0.0 |
17/01/2024 |
6.33
|
144,900 | 6.30 | 6.41 | 6.30 | 0 | 9,500 | -0.1 |
16/01/2024 |
6.30
|
235,400 | 6.30 | 6.30 | 6.12 | 100 | 3,900 | -0.0 |
15/01/2024 |
6.30
|
278,700 | 6.37 | 6.39 | 6.30 | 0 | 12,900 | -0.1 |
12/01/2024 |
6.37
|
609,300 | 6.44 | 6.44 | 6.35 | 9,600 | 18,600 | -0.1 |
11/01/2024 |
6.44
|
263,600 | 6.45 | 6.53 | 6.44 | 800 | 5,700 | -0.0 |
10/01/2024 |
6.45
|
394,900 | 6.58 | 6.58 | 6.45 | 7,300 | 20,300 | -0.1 |
09/01/2024 |
6.58
|
296,600 | 6.54 | 6.61 | 6.54 | 8,000 | 400 | 0.1 |
08/01/2024 |
6.54
|
608,400 | 6.58 | 6.71 | 6.54 | 1,300 | 4,100 | -0.0 |
05/01/2024 |
6.58
|
147,800 | 6.60 | 6.69 | 6.57 | 5,900 | 1,800 | 0.0 |
04/01/2024 |
6.60
|
447,200 | 6.63 | 6.64 | 6.59 | 27,800 | 26,600 | 0.0 |
03/01/2024 |
6.63
|
528,700 | 6.56 | 6.70 | 6.53 | 15,800 | 800 | 0.1 |
02/01/2024 |
6.56
|
429,200 | 6.56 | 6.66 | 6.50 | 4,800 | 0 | 0.0 |
29/12/2023 |
6.56
|
245,100 | 6.55 | 6.58 | 6.50 | 0 | 0 | 0 |
28/12/2023 |
6.55
|
327,100 | 6.43 | 6.55 | 6.42 | 38,700 | 0 | 0.3 |
27/12/2023 |
6.43
|
697,900 | 6.40 | 6.47 | 6.40 | 11,600 | 0 | 0.1 |
26/12/2023 |
6.40
|
271,700 | 6.42 | 6.48 | 6.38 | 3,300 | 95,200 | -0.6 |
25/12/2023 |
6.42
|
201,100 | 6.40 | 6.48 | 6.40 | 17,100 | 4,800 | 0.1 |
22/12/2023 |
6.40
|
327,100 | 6.42 | 6.42 | 6.38 | 2,400 | 33,600 | -0.2 |
21/12/2023 |
6.42
|
172,300 | 6.45 | 6.49 | 6.41 | 100 | 0 | 0.0 |
20/12/2023 |
6.45
|
263,300 | 6.55 | 6.56 | 6.42 | 100 | 1,800 | -0.0 |
19/12/2023 |
6.55
|
276,800 | 6.56 | 6.60 | 6.42 | 800 | 21,500 | -0.1 |
18/12/2023 |
6.56
|
328,100 | 6.43 | 6.61 | 6.43 | 2,300 | 36,700 | -0.2 |
15/12/2023 |
6.43
|
373,900 | 6.52 | 6.52 | 6.42 | 0 | 3,300 | -0.0 |
14/12/2023 |
6.52
|
321,900 | 6.60 | 6.67 | 6.52 | 20,800 | 28,800 | -0.1 |
13/12/2023 |
6.60
|
412,800 | 6.67 | 6.77 | 6.58 | 17,300 | 24,900 | -0.0 |
12/12/2023 |
6.67
|
689,200 | 6.53 | 6.67 | 6.53 | 10,100 | 5,300 | 0.0 |
11/12/2023 |
6.53
|
189,100 | 6.60 | 6.61 | 6.51 | 3,200 | 3,600 | -0.0 |
08/12/2023 |
6.60
|
320,400 | 6.61 | 6.65 | 6.53 | 9,000 | 8,800 | 0.0 |
07/12/2023 |
6.61
|
739,000 | 6.70 | 6.84 | 6.50 | 53,000 | 11,400 | 0.3 |
06/12/2023 |
6.70
|
578,900 | 6.55 | 6.70 | 6.55 | 21,600 | 8,800 | 0.1 |
05/12/2023 |
6.55
|
345,300 | 6.59 | 6.71 | 6.54 | 7,600 | 16,800 | -0.1 |
04/12/2023 |
6.59
|
547,200 | 6.42 | 6.68 | 6.44 | 25,600 | 800 | 0.2 |
01/12/2023 |
6.42
|
421,400 | 6.40 | 6.50 | 6.38 | 13,900 | 6,800 | 0.0 |
30/11/2023 |
6.40
|
502,500 | 6.49 | 6.65 | 6.40 | 14,300 | 66,600 | -0.3 |
29/11/2023 |
6.49
|
236,900 | 6.40 | 6.54 | 6.41 | 2,900 | 9,800 | -0.0 |
28/11/2023 |
6.40
|
512,400 | 6.46 | 6.52 | 6.25 | 2,400 | 45,300 | -0.3 |