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% | 745,000 | 1,462 | 0.0 |
6
6.60
6.30
|
2 tháng
(2024-07-18) |
-0.20 | -3.08% | 842,200 | -5,538 | -0.0 |
6
6.60
6.30
|
3 tháng
(2024-06-18) |
-1.20 | -16% | 1,225,200 | 462 | 0.0 |
6
7.80
6.30
|
6 tháng
(2024-03-20) |
-0.70 | -10% | 2,528,500 | 8,446 | 0.1 |
6
7.80
6.30
|
12 tháng
(2023-09-22) |
-1.20 | -16% | 3,319,700 | 51,362 | 0.4 |
6
8.93
6.30
|
24 tháng
(2022-09-27) |
-4.32 | -40.71% | 14,974,944 | 124,106 | 1.0 |
5.89
10.98
6.30
|
36 tháng
(2021-10-04) |
-6.34 | -50.16% | 23,516,983 | 394,521 | 4.6 |
5.89
13.55
6.30
|
60 tháng
(2019-10-14) |
-0.12 | -1.88% | 49,422,665 | 536,591 | 7.6 |
5.71
15.56
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
6.30
|
31,300 | 6.30 | 6.40 | 6.30 | 0 | 8,400 | -0.1 |
13/09/2024 |
6.30
|
20,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/09/2024 |
6.20
|
8,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/09/2024 |
6.20
|
31,400 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
10/09/2024 |
6.20
|
50,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
09/09/2024 |
6.30
|
18,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
06/09/2024 |
6.40
|
42,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
05/09/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/09/2024 |
6.30
|
20,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
30/08/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/08/2024 |
6.40
|
12,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
28/08/2024 |
6.60
|
163,300 | 6.10 | 6.60 | 6 | 0 | 138 | -0.0 |
27/08/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
26/08/2024 |
6
|
63,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
23/08/2024 |
6.20
|
74,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
22/08/2024 |
6.20
|
39,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/08/2024 |
6.20
|
27,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
20/08/2024 |
6.30
|
31,200 | 6.20 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
19/08/2024 |
6.30
|
10,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
16/08/2024 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
15/08/2024 |
6.30
|
5,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
14/08/2024 |
6.30
|
12,000 | 6.40 | 6.50 | 6.10 | 0 | 7,000 | -0.0 |
13/08/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/08/2024 |
6.30
|
9,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
09/08/2024 |
6.30
|
6,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
08/08/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/08/2024 |
6.20
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
06/08/2024 |
6.20
|
4,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
05/08/2024 |
6.10
|
10,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
01/08/2024 |
6.40
|
500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
31/07/2024 |
6.30
|
4,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/07/2024 |
6.40
|
2,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/07/2024 |
6.30
|
1,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
24/07/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/07/2024 |
6.30
|
3,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2024 |
6.20
|
12,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
19/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/07/2024 |
6.50
|
5,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
17/07/2024 |
6.30
|
2,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
16/07/2024 |
6.40
|
3,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/07/2024 |
6.50
|
6,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/07/2024 |
6.50
|
13,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
11/07/2024 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/07/2024 |
6.50
|
10,700 | 6.30 | 6.50 | 6.30 | 9,000 | 0 | 0.1 |
09/07/2024 |
6.30
|
6,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
08/07/2024 |
6.30
|
4,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
05/07/2024 |
6.40
|
8,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/07/2024 |
6.30
|
24,200 | 6.30 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
03/07/2024 |
6.50
|
8,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
02/07/2024 |
6.50
|
18,800 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
01/07/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/06/2024 |
6.50
|
7,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
27/06/2024 |
6.60
|
11,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
26/06/2024 |
6.60
|
29,900 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
25/06/2024 |
6.90
|
16,900 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
24/06/2024 |
6.60
|
21,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
21/06/2024 |
6.80
|
58,000 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
20/06/2024 |
7.30
|
7,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
19/06/2024 |
7.80
|
77,700 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
18/06/2024 |
7.50
|
44,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
17/06/2024 |
7.70
|
115,700 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
14/06/2024 |
7.30
|
12,800 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
13/06/2024 |
7.20
|
24,300 | 7.10 | 7.40 | 6.80 | 400 | 0 | 0.0 |
12/06/2024 |
7.20
|
50,600 | 7 | 7.20 | 6.50 | 11,000 | 0 | 0.1 |
11/06/2024 |
7
|
14,800 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
10/06/2024 |
7.40
|
33,700 | 7.10 | 7.40 | 6.40 | 0 | 0 | 0 |
07/06/2024 |
6.80
|
92,600 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
06/06/2024 |
6.20
|
10,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
05/06/2024 |
6.10
|
48,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
04/06/2024 |
6.30
|
33,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
03/06/2024 |
6.20
|
14,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
31/05/2024 |
6.20
|
6,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
30/05/2024 |
6.20
|
21,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/05/2024 |
6.30
|
14,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/05/2024 |
6.20
|
25,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
27/05/2024 |
6.30
|
9,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
24/05/2024 |
6.30
|
57,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
23/05/2024 |
6.40
|
14,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
22/05/2024 |
6.40
|
51,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
21/05/2024 |
6.30
|
37,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
20/05/2024 |
6.40
|
8,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/05/2024 |
6.40
|
36,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
16/05/2024 |
6.50
|
41,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
15/05/2024 |
6.60
|
33,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
14/05/2024 |
6.50
|
42,900 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
13/05/2024 |
6.50
|
30,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
10/05/2024 |
6.40
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
09/05/2024 |
6.60
|
12,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
08/05/2024 |
6.80
|
49,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
07/05/2024 |
6.50
|
1,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
06/05/2024 |
6.50
|
25,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
03/05/2024 |
6.60
|
14,600 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
02/05/2024 |
6.50
|
7,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
26/04/2024 |
6.50
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
25/04/2024 |
6.40
|
6,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
24/04/2024 |
6.70
|
16,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
23/04/2024 |
6.50
|
12,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |