| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.90 | -11.69% | 7,527,700 | 94,000 | 0.7 |
6.70
7.70
6.70
|
|
2 tháng
(2024-09-09) |
-1.10 | -13.92% | 19,115,000 | 105,794 | 0.8 |
6.70
8.30
6.70
|
|
3 tháng
(2024-08-12) |
-0.10 | -1.45% | 28,300,900 | 118,994 | 0.9 |
6.70
8.30
6.70
|
|
6 tháng
(2024-05-13) |
0 | 0% | 52,938,600 | 117,494 | 0.8 |
6.50
8.30
6.70
|
|
12 tháng
(2023-11-14) |
0.20 | 3.03% | 97,685,031 | 160,383 | 1.2 |
6.30
8.30
6.70
|
|
24 tháng
(2022-11-21) |
0.68 | 11.17% | 173,331,191 | 160,867 | 1.1 |
5.15
12.10
6.70
|
|
36 tháng
(2021-11-24) |
-11.26 | -62.34% | 238,426,125 | 87,067 | -0.0 |
5.15
21.36
6.70
|
|
60 tháng
(2019-12-05) |
-2.35 | -25.67% | 366,842,160 | 162,867 | 1.3 |
3.84
21.36
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
6.70
|
263,300 | 6.80 | 6.80 | 6.60 | 0 | 26,200 | -0.2 |
| 07/11/2024 |
6.80
|
279,300 | 6.80 | 6.90 | 6.60 | 0 | 36,600 | -0.2 |
| 06/11/2024 |
6.80
|
204,300 | 6.80 | 6.90 | 6.80 | 1,300 | 3,100 | -0.0 |
| 05/11/2024 |
6.80
|
119,900 | 6.80 | 6.90 | 6.80 | 3,000 | 0 | 0.0 |
| 04/11/2024 |
6.80
|
142,800 | 7 | 7 | 6.80 | 2,000 | 9,000 | -0.0 |
| 01/11/2024 |
7.10
|
119,400 | 7 | 7.10 | 6.90 | 700 | 0 | 0.0 |
| 31/10/2024 |
7.10
|
399,100 | 7 | 7.10 | 6.90 | 8,200 | 0 | 0.1 |
| 30/10/2024 |
7.10
|
559,100 | 7.20 | 7.20 | 6.90 | 25,100 | 57,100 | -0.2 |
| 29/10/2024 |
7.20
|
425,900 | 7.20 | 7.30 | 7.10 | 32,000 | 8,200 | 0.2 |
| 28/10/2024 |
7.30
|
365,500 | 7.20 | 7.30 | 7 | 19,100 | 2,500 | 0.1 |
| 25/10/2024 |
7.40
|
584,400 | 7.30 | 7.50 | 7.20 | 9,500 | 2,600 | 0.1 |
| 24/10/2024 |
7.50
|
286,900 | 7.50 | 7.60 | 7.30 | 17,200 | 1,000 | 0.1 |
| 23/10/2024 |
7.50
|
517,100 | 7.30 | 7.60 | 7.20 | 11,200 | 7,300 | 0.0 |
| 22/10/2024 |
7.40
|
349,200 | 7.30 | 7.40 | 7.10 | 26,400 | 6,000 | 0.1 |
| 21/10/2024 |
7.40
|
267,800 | 7.30 | 7.50 | 7.30 | 37,500 | 0 | 0.3 |
| 18/10/2024 |
7.50
|
491,100 | 7.60 | 7.60 | 7.20 | 24,000 | 18,200 | 0.0 |
| 17/10/2024 |
7.60
|
410,700 | 7.50 | 7.60 | 7.40 | 10,900 | 12,800 | -0.0 |
| 16/10/2024 |
7.60
|
304,500 | 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
|
339,000 | 7.50 | 7.50 | 7.30 | 13,400 | 2,800 | 0.1 |
| 11/10/2024 |
7.50
|
330,200 | 7.50 | 7.50 | 7.30 | 5,600 | 16,300 | -0.1 |
| 10/10/2024 |
7.60
|
307,100 | 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
|
562,100 | 7.80 | 7.90 | 7.50 | 0 | 5,600 | -0.0 |
| 07/10/2024 |
7.90
|
452,200 | 7.80 | 7.90 | 7.60 | 11,200 | 1,300 | 0.1 |
| 04/10/2024 |
7.90
|
671,500 | 7.60 | 7.90 | 7.50 | 30,400 | 2,700 | 0.2 |
| 03/10/2024 |
7.70
|
618,300 | 7.90 | 7.90 | 7.60 | 0 | 1,400 | -0.0 |
| 02/10/2024 |
8
|
460,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
551,800 | 7.70 | 8 | 7.60 | 9,600 | 0 | 0.1 |
| 30/09/2024 |
7.70
|
413,600 | 7.90 | 7.90 | 7.70 | 1,400 | 5,700 | -0.0 |
| 27/09/2024 |
8
|
671,200 | 8.20 | 8.30 | 7.80 | 0 | 4,900 | -0.0 |
| 26/09/2024 |
8.20
|
434,600 | 8.10 | 8.60 | 8.10 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
8.30
|
872,700 | 8 | 8.40 | 7.90 | 5,600 | 0 | 0.0 |
| 24/09/2024 |
8.20
|
589,700 | 8 | 8.30 | 8 | 4,600 | 0 | 0.0 |
| 23/09/2024 |
8.20
|
424,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
571,800 | 7.90 | 8.20 | 7.80 | 8,000 | 3,400 | 0.0 |
| 19/09/2024 |
8
|
533,600 | 7.70 | 8.20 | 7.60 | 0 | 2,300 | -0.0 |
| 18/09/2024 |
7.80
|
399,800 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
| 17/09/2024 |
7.80
|
567,700 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
| 16/09/2024 |
7.80
|
416,800 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
| 13/09/2024 |
7.90
|
507,200 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
| 12/09/2024 |
7.60
|
410,700 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
| 11/09/2024 |
7.60
|
457,500 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
| 10/09/2024 |
8.10
|
548,100 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
| 09/09/2024 |
7.90
|
451,600 | 8 | 8 | 7.70 | 158 | 9,100 | -0.1 |
| 06/09/2024 |
8
|
1,107,100 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
| 05/09/2024 |
8
|
633,100 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
| 04/09/2024 |
7.30
|
389,100 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
| 30/08/2024 |
7.20
|
594,500 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
| 29/08/2024 |
7.10
|
429,800 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
| 28/08/2024 |
7.40
|
562,100 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
865,100 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
| 26/08/2024 |
7.40
|
686,600 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
| 23/08/2024 |
7.20
|
334,900 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
| 22/08/2024 |
7.20
|
524,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
308,500 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
| 20/08/2024 |
7
|
348,900 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
| 19/08/2024 |
7.10
|
340,600 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
7.20
|
421,800 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
| 15/08/2024 |
7
|
736,200 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
| 14/08/2024 |
6.90
|
280,000 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 13/08/2024 |
6.90
|
313,300 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
6.90
|
309,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
312,300 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
6.80
|
307,400 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
| 07/08/2024 |
6.90
|
279,400 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
| 06/08/2024 |
7
|
308,300 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
| 05/08/2024 |
6.90
|
194,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
303,600 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
| 01/08/2024 |
7.20
|
283,000 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,400 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,800 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
552,700 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
| 26/07/2024 |
7.10
|
757,200 | 7 | 7.10 | 6.60 | 2,600 | 2,600 | -0.0 |
| 25/07/2024 |
7
|
578,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.80
|
565,200 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
| 23/07/2024 |
6.50
|
286,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.60
|
275,700 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
| 19/07/2024 |
6.60
|
311,900 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
| 18/07/2024 |
6.50
|
518,300 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 17/07/2024 |
6.50
|
349,400 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
| 16/07/2024 |
6.70
|
351,300 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
| 15/07/2024 |
6.60
|
320,100 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
| 12/07/2024 |
6.70
|
468,900 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
| 11/07/2024 |
6.70
|
253,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
379,000 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
| 09/07/2024 |
6.80
|
318,600 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
| 08/07/2024 |
6.60
|
407,100 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
| 05/07/2024 |
6.80
|
504,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
477,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.70
|
376,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
288,700 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
| 01/07/2024 |
6.60
|
322,700 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
| 28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
| 27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/06/2024 |
6.70
|
444,300 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
| 25/06/2024 |
6.80
|
358,300 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
| 24/06/2024 |
6.80
|
444,100 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
| 21/06/2024 |
6.90
|
366,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.80
|
365,600 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |