Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
-0.10 | -1.59% | 6,684,400 | -1,000 | -0.0 |
6
6.30
6.30
|
2 tháng
(2024-12-09) |
-0.20 | -3.13% | 16,062,100 | -36,200 | -0.2 |
6
6.60
6.30
|
3 tháng
(2024-11-11) |
-0.50 | -7.46% | 22,940,786 | -123,700 | -0.8 |
6
6.70
6.30
|
6 tháng
(2024-08-12) |
-0.70 | -10.14% | 51,510,164 | -20,164 | -0.0 |
6
8.30
6.30
|
12 tháng
(2024-02-15) |
-0.70 | -10.14% | 104,182,950 | 16,336 | 0.2 |
6
8.30
6.30
|
24 tháng
(2023-02-20) |
-0.11 | -1.75% | 188,170,011 | 23,109 | 0.2 |
5.15
12.10
6.30
|
36 tháng
(2022-02-23) |
-10.21 | -62.21% | 227,558,445 | -45,991 | -0.9 |
5.15
17.48
6.30
|
60 tháng
(2020-03-05) |
0.07 | 1.15% | 369,206,533 | 25,309 | 0.4 |
3.84
21.36
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2025 |
6.40
|
368,600 | 6.30 | 6.40 | 6.20 | 0 | 400 | -0.0 |
07/02/2025 |
6.30
|
753,700 | 6.10 | 6.40 | 6.10 | 13,200 | 0 | 0.1 |
06/02/2025 |
6.20
|
462,100 | 6.10 | 6.20 | 6.10 | 2,300 | 0 | 0.0 |
05/02/2025 |
6.20
|
321,100 | 6.10 | 6.20 | 6 | 11,400 | 0 | 0.1 |
04/02/2025 |
6.10
|
353,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
03/02/2025 |
6.20
|
385,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
24/01/2025 |
6.10
|
307,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
23/01/2025 |
6.20
|
495,900 | 6 | 6.30 | 6 | 0 | 23,400 | -0.1 |
22/01/2025 |
6
|
337,600 | 6.20 | 6.20 | 6 | 0 | 3,800 | -0.0 |
21/01/2025 |
6.20
|
282,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
20/01/2025 |
6.20
|
455,900 | 6.30 | 6.40 | 6.10 | 11,800 | 0 | 0.1 |
17/01/2025 |
6.30
|
439,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
16/01/2025 |
6.30
|
428,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/01/2025 |
6.30
|
339,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
14/01/2025 |
6.20
|
403,200 | 6.20 | 6.20 | 6.10 | 6,700 | 0 | 0.0 |
13/01/2025 |
6.20
|
406,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
10/01/2025 |
6.10
|
389,800 | 6.20 | 6.30 | 6.10 | 1,200 | 0 | 0.0 |
09/01/2025 |
6.30
|
328,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
08/01/2025 |
6.30
|
549,000 | 6.20 | 6.40 | 6.20 | 400 | 7,600 | -0.0 |
07/01/2025 |
6.30
|
340,000 | 6.30 | 6.40 | 6.20 | 0 | 18,300 | -0.1 |
06/01/2025 |
6.30
|
452,100 | 6.30 | 6.40 | 6.20 | 0 | 10,500 | -0.1 |
03/01/2025 |
6.40
|
637,500 | 6.40 | 6.40 | 6.20 | 21,800 | 20,000 | 0.0 |
02/01/2025 |
6.40
|
508,200 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
31/12/2024 |
6.60
|
548,700 | 6.40 | 6.60 | 6.30 | 0 | 12,000 | -0.1 |
30/12/2024 |
6.50
|
335,200 | 6.40 | 6.50 | 6.30 | 0 | 3,100 | -0.0 |
27/12/2024 |
6.40
|
588,000 | 6.50 | 6.50 | 6.30 | 7,500 | 0 | 0.0 |
26/12/2024 |
6.50
|
418,200 | 6.50 | 6.70 | 6.40 | 0 | 10,500 | -0.1 |
25/12/2024 |
6.60
|
854,600 | 6.30 | 6.70 | 6.30 | 13,700 | 4,300 | 0.1 |
24/12/2024 |
6.40
|
390,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
23/12/2024 |
6.40
|
522,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
20/12/2024 |
6.30
|
514,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
19/12/2024 |
6.30
|
339,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
18/12/2024 |
6.30
|
415,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
17/12/2024 |
6.30
|
651,300 | 6.20 | 6.30 | 6.10 | 2,300 | 3,900 | -0.0 |
16/12/2024 |
6.30
|
258,400 | 6.40 | 6.40 | 6.20 | 0 | 800 | -0.0 |
13/12/2024 |
6.30
|
323,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/12/2024 |
6.40
|
263,500 | 6.40 | 6.40 | 6.30 | 0 | 300 | -0.0 |
11/12/2024 |
6.40
|
323,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
10/12/2024 |
6.50
|
372,500 | 6.40 | 6.50 | 6.30 | 3,200 | 0 | 0.0 |
09/12/2024 |
6.40
|
320,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
06/12/2024 |
6.30
|
626,800 | 6.50 | 6.70 | 6.30 | 10,800 | 4,300 | 0.0 |
05/12/2024 |
6.50
|
312,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
04/12/2024 |
6.50
|
313,000 | 6.40 | 6.60 | 6.40 | 900 | 2,800 | -0.0 |
03/12/2024 |
6.50
|
790,800 | 6.40 | 6.50 | 6.10 | 900 | 7,300 | -0.0 |
02/12/2024 |
6.40
|
222,800 | 6.40 | 6.50 | 6.30 | 0 | 7,600 | -0.0 |
29/11/2024 |
6.40
|
569,400 | 6.60 | 6.70 | 6.40 | 0 | 700 | -0.0 |
28/11/2024 |
6.60
|
473,900 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
27/11/2024 |
6.40
|
566,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
26/11/2024 |
6.20
|
334,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/11/2024 |
6.10
|
271,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/11/2024 |
6.30
|
220,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
21/11/2024 |
6.30
|
239,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
20/11/2024 |
6.30
|
211,000 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
19/11/2024 |
6.30
|
234,600 | 6.30 | 6.40 | 6.30 | 10,600 | 0 | 0.1 |
18/11/2024 |
6.50
|
324,000 | 6.50 | 6.50 | 6.30 | 5,900 | 900 | 0.0 |
15/11/2024 |
6.50
|
194,582 | 6.50 | 6.50 | 6.30 | 1,500 | 6,200 | -0.0 |
14/11/2024 |
6.50
|
184,735 | 6.60 | 6.60 | 6.40 | 3,100 | 1,100 | 0.0 |
13/11/2024 |
6.50
|
207,934 | 6.60 | 6.60 | 6.50 | 0 | 19,700 | -0.1 |
12/11/2024 |
6.60
|
287,442 | 6.60 | 6.80 | 6.50 | 4,200 | 36,800 | -0.2 |
11/11/2024 |
6.70
|
292,593 | 6.60 | 6.70 | 6.50 | 0 | 37,000 | -0.2 |
08/11/2024 |
6.70
|
263,333 | 6.80 | 6.80 | 6.60 | 0 | 26,200 | -0.2 |
07/11/2024 |
6.80
|
279,328 | 6.80 | 6.90 | 6.60 | 0 | 36,600 | -0.2 |
06/11/2024 |
6.80
|
204,480 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
05/11/2024 |
6.80
|
119,903 | 6.80 | 6.90 | 6.80 | 3,000 | 0 | 0.0 |
04/11/2024 |
6.80
|
142,863 | 7 | 7 | 6.80 | 2,000 | 9,000 | -0.0 |
01/11/2024 |
7.10
|
119,572 | 7 | 7.10 | 6.90 | 700 | 0 | 0.0 |
31/10/2024 |
7.10
|
399,169 | 7 | 7.10 | 6.90 | 8,200 | 0 | 0.1 |
30/10/2024 |
7.10
|
559,135 | 7.20 | 7.20 | 6.90 | 25,100 | 57,100 | -0.2 |
29/10/2024 |
7.20
|
425,939 | 7.20 | 7.30 | 7.10 | 32,000 | 8,200 | 0.2 |
28/10/2024 |
7.30
|
365,588 | 7.20 | 7.30 | 7 | 19,100 | 2,500 | 0.1 |
25/10/2024 |
7.40
|
584,401 | 7.30 | 7.50 | 7.20 | 9,500 | 2,600 | 0.1 |
24/10/2024 |
7.50
|
287,026 | 7.50 | 7.60 | 7.30 | 17,200 | 1,000 | 0.1 |
23/10/2024 |
7.50
|
517,239 | 7.30 | 7.60 | 7.20 | 11,200 | 7,300 | 0.0 |
22/10/2024 |
7.40
|
349,207 | 7.30 | 7.40 | 7.10 | 26,400 | 6,000 | 0.1 |
21/10/2024 |
7.40
|
267,840 | 7.30 | 7.50 | 7.30 | 37,500 | 0 | 0.3 |
18/10/2024 |
7.50
|
491,271 | 7.60 | 7.60 | 7.20 | 24,000 | 18,200 | 0.0 |
17/10/2024 |
7.60
|
410,707 | 7.50 | 7.60 | 7.40 | 10,900 | 12,800 | -0.0 |
16/10/2024 |
7.60
|
304,558 | 7.40 | 7.60 | 7.40 | 11,400 | 0 | 0.1 |
15/10/2024 |
7.50
|
436,300 | 7.20 | 7.50 | 7 | 27,100 | 5,300 | 0.2 |
14/10/2024 |
7.30
|
339,074 | 7.50 | 7.50 | 7.30 | 13,400 | 2,800 | 0.1 |
11/10/2024 |
7.50
|
330,259 | 7.50 | 7.50 | 7.30 | 5,600 | 16,300 | -0.1 |
10/10/2024 |
7.60
|
307,106 | 7.70 | 7.70 | 7.50 | 0 | 8,500 | -0.1 |
09/10/2024 |
7.70
|
288,100 | 7.80 | 7.80 | 7.50 | 6,500 | 800 | 0.0 |
08/10/2024 |
7.80
|
562,118 | 7.80 | 7.90 | 7.50 | 0 | 5,600 | -0.0 |
07/10/2024 |
7.90
|
452,223 | 7.80 | 7.90 | 7.60 | 11,200 | 1,300 | 0.1 |
04/10/2024 |
7.90
|
671,515 | 7.60 | 7.90 | 7.50 | 30,400 | 2,700 | 0.2 |
03/10/2024 |
7.70
|
618,411 | 7.90 | 7.90 | 7.60 | 0 | 1,400 | -0.0 |
02/10/2024 |
8
|
460,149 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
01/10/2024 |
8
|
551,887 | 7.70 | 8 | 7.60 | 9,600 | 0 | 0.1 |
30/09/2024 |
7.70
|
413,610 | 7.90 | 7.90 | 7.70 | 1,400 | 5,700 | -0.0 |
27/09/2024 |
8
|
671,257 | 8.20 | 8.30 | 7.80 | 0 | 4,900 | -0.0 |
26/09/2024 |
8.20
|
434,906 | 8.10 | 8.60 | 8.10 | 0 | 8,200 | -0.1 |
25/09/2024 |
8.30
|
872,777 | 8 | 8.40 | 7.90 | 5,600 | 0 | 0.0 |
24/09/2024 |
8.20
|
589,768 | 8 | 8.30 | 8 | 4,600 | 0 | 0.0 |
23/09/2024 |
8.20
|
424,829 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
20/09/2024 |
8.20
|
572,084 | 7.90 | 8.20 | 7.80 | 8,000 | 3,400 | 0.0 |
19/09/2024 |
8
|
533,691 | 7.70 | 8.20 | 7.60 | 0 | 2,300 | -0.0 |
18/09/2024 |
7.80
|
399,940 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
17/09/2024 |
7.80
|
567,752 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
16/09/2024 |
7.80
|
416,879 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |