| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -1.43% | 2,130,000 | 20,600 | 0.1 |
6.75
7
6.93
|
|
2 tháng
(2024-09-23) |
-0.09 | -1.29% | 5,763,500 | 36,800 | 0.2 |
6.71
7.06
6.93
|
|
3 tháng
(2024-08-23) |
-0.30 | -4.18% | 7,699,500 | 61,800 | 0.4 |
6.71
7.20
6.93
|
|
6 tháng
(2024-05-27) |
-1.30 | -15.89% | 18,664,800 | -572,900 | -4.7 |
6.71
8.21
6.93
|
|
12 tháng
(2023-11-27) |
-0.72 | -9.47% | 98,618,500 | 5,959,274 | 51.6 |
6.71
9.40
6.93
|
|
24 tháng
(2022-12-02) |
-5.02 | -42.18% | 338,741,300 | 5,087,578 | 43.5 |
6.30
12.45
6.93
|
|
36 tháng
(2021-12-07) |
-14.91 | -68.43% | 476,232,500 | 2,919,017 | 0.6 |
6.30
25.62
6.93
|
|
60 tháng
(2019-12-18) |
0.60 | 9.47% | 1,028,032,380 | -18,607,641 | -495.8 |
3.96
25.62
6.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.93
|
73,700 | 6.88 | 6.95 | 6.80 | 5,100 | 1,400 | 0.0 |
| 20/11/2024 |
6.88
|
64,500 | 6.88 | 6.90 | 6.72 | 800 | 3,300 | -0.0 |
| 19/11/2024 |
6.88
|
88,700 | 6.82 | 6.92 | 6.76 | 600 | 900 | -0.0 |
| 18/11/2024 |
6.79
|
100,400 | 6.97 | 6.97 | 6.70 | 0 | 3,000 | -0.0 |
| 15/11/2024 |
6.75
|
129,100 | 6.85 | 6.94 | 6.74 | 3,400 | 0 | 0.0 |
| 14/11/2024 |
6.85
|
62,200 | 6.84 | 7 | 6.84 | 600 | 6,000 | -0.0 |
| 13/11/2024 |
6.84
|
113,100 | 6.97 | 6.97 | 6.45 | 10,000 | 1,000 | 0.1 |
| 12/11/2024 |
6.92
|
39,500 | 7.03 | 7.03 | 6.92 | 0 | 300 | -0.0 |
| 11/11/2024 |
6.97
|
133,100 | 6.95 | 6.99 | 6.90 | 100 | 100 | -0 |
| 08/11/2024 |
6.98
|
144,500 | 6.99 | 7.09 | 6.86 | 0 | 2,300 | -0.0 |
| 07/11/2024 |
6.99
|
112,000 | 7 | 7.07 | 6.97 | 5,200 | 0 | 0.0 |
| 06/11/2024 |
7
|
95,400 | 6.82 | 7.08 | 6.82 | 0 | 0 | 0 |
| 05/11/2024 |
6.99
|
133,800 | 6.99 | 7 | 6.51 | 14,600 | 2,000 | 0.1 |
| 04/11/2024 |
7
|
34,900 | 6.99 | 7.10 | 6.94 | 0 | 900 | -0.0 |
| 01/11/2024 |
6.99
|
62,500 | 7.02 | 7.02 | 6.98 | 0 | 200 | -0.0 |
| 31/10/2024 |
7
|
82,000 | 7 | 7.02 | 6.96 | 0 | 400 | -0.0 |
| 30/10/2024 |
6.99
|
55,600 | 7.11 | 7.11 | 6.98 | 0 | 4,000 | -0.0 |
| 29/10/2024 |
7
|
62,700 | 7.10 | 7.10 | 6.96 | 0 | 0 | 0 |
| 28/10/2024 |
6.98
|
107,400 | 6.91 | 6.99 | 6.90 | 0 | 200 | -0.0 |
| 25/10/2024 |
6.90
|
111,400 | 7 | 7 | 6.88 | 5,100 | 100 | 0.0 |
| 24/10/2024 |
6.88
|
135,600 | 6.94 | 6.99 | 6.88 | 2,000 | 100 | 0.0 |
| 23/10/2024 |
6.94
|
96,400 | 7.01 | 7.01 | 6.94 | 700 | 2,600 | -0.0 |
| 22/10/2024 |
6.98
|
165,200 | 6.95 | 7.05 | 6.95 | 4,900 | 0 | 0.0 |
| 21/10/2024 |
6.95
|
175,900 | 7 | 7 | 6.90 | 500 | 0 | 0.0 |
| 18/10/2024 |
6.90
|
231,700 | 6.89 | 7.01 | 6.81 | 0 | 0 | 0 |
| 17/10/2024 |
6.89
|
166,700 | 6.81 | 6.96 | 6.80 | 13,700 | 400 | 0.1 |
| 16/10/2024 |
6.81
|
128,000 | 6.77 | 6.85 | 6.77 | 0 | 0 | 0 |
| 15/10/2024 |
6.77
|
134,200 | 6.80 | 6.88 | 6.75 | 0 | 800 | -0.0 |
| 14/10/2024 |
6.80
|
123,700 | 6.79 | 6.82 | 6.77 | 0 | 600 | -0.0 |
| 11/10/2024 |
6.79
|
230,400 | 6.80 | 6.90 | 6.70 | 0 | 900 | -0.0 |
| 10/10/2024 |
6.80
|
150,800 | 6.79 | 6.80 | 6.72 | 0 | 0 | 0 |
| 09/10/2024 |
6.79
|
111,600 | 6.80 | 6.90 | 6.75 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
538,500 | 6.87 | 6.87 | 6.72 | 300 | 0 | 0.0 |
| 07/10/2024 |
6.71
|
140,200 | 6.83 | 6.90 | 6.69 | 0 | 0 | 0 |
| 04/10/2024 |
6.85
|
165,900 | 6.85 | 6.93 | 6.70 | 8,000 | 2,300 | 0.0 |
| 03/10/2024 |
6.82
|
101,400 | 6.98 | 7.01 | 6.82 | 4,500 | 0 | 0.0 |
| 02/10/2024 |
6.98
|
80,800 | 6.98 | 7 | 6.95 | 0 | 0 | 0 |
| 01/10/2024 |
6.98
|
323,100 | 7.14 | 7.14 | 6.92 | 0 | 0 | 0 |
| 30/09/2024 |
6.92
|
235,200 | 6.90 | 6.95 | 6.90 | 3,500 | 0 | 0.0 |
| 27/09/2024 |
6.90
|
204,700 | 7.03 | 7.05 | 6.80 | 0 | 300 | -0.0 |
| 26/09/2024 |
7.03
|
130,300 | 7.06 | 7.15 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
7.06
|
158,900 | 7 | 7.19 | 6.98 | 0 | 9,600 | -0.1 |
| 24/09/2024 |
6.98
|
55,600 | 6.97 | 6.99 | 6.96 | 0 | 100 | -0.0 |
| 23/09/2024 |
6.97
|
45,900 | 7 | 7 | 6.97 | 700 | 0 | 0.0 |
| 20/09/2024 |
7
|
50,200 | 7 | 7.05 | 6.98 | 0 | 500 | -0.0 |
| 19/09/2024 |
7.02
|
60,400 | 7 | 7.03 | 7 | 0 | 800 | -0.0 |
| 18/09/2024 |
7.01
|
95,700 | 7.06 | 7.06 | 6.95 | 0 | 0 | 0 |
| 17/09/2024 |
6.95
|
85,300 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
7.02
|
94,800 | 7.10 | 7.10 | 6.93 | 0 | 300 | -0.0 |
| 13/09/2024 |
6.94
|
58,400 | 6.96 | 6.99 | 6.85 | 4,000 | 0 | 0.0 |
| 12/09/2024 |
6.96
|
70,000 | 7.10 | 7.10 | 6.90 | 0 | 2,000 | -0.0 |
| 11/09/2024 |
6.95
|
104,600 | 6.93 | 7.09 | 6.92 | 300 | 3,000 | -0.0 |
| 10/09/2024 |
6.92
|
69,200 | 7.04 | 7.17 | 6.92 | 0 | 0 | 0 |
| 09/09/2024 |
7.04
|
109,800 | 7.01 | 7.15 | 6.95 | 0 | 0 | 0 |
| 06/09/2024 |
6.99
|
125,400 | 7.01 | 7.05 | 6.91 | 3,000 | 0 | 0.0 |
| 05/09/2024 |
7
|
120,000 | 7.03 | 7.16 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7.03
|
112,600 | 7.03 | 7.06 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.06
|
109,800 | 7.13 | 7.18 | 7.06 | 1,800 | 0 | 0.0 |
| 29/08/2024 |
7.14
|
106,200 | 7.16 | 7.18 | 7.12 | 0 | 0 | 0 |
| 28/08/2024 |
7.16
|
165,200 | 7.20 | 7.20 | 7.10 | 32,000 | 0 | 0.2 |
| 27/08/2024 |
7.20
|
61,700 | 7.21 | 7.21 | 7.16 | 400 | 4,400 | -0.0 |
| 26/08/2024 |
7.20
|
233,700 | 7.18 | 7.32 | 7.18 | 0 | 11,500 | -0.1 |
| 23/08/2024 |
7.18
|
103,000 | 7.22 | 7.22 | 7.13 | 11,500 | 5,500 | 0.0 |
| 22/08/2024 |
7.22
|
117,400 | 7.26 | 7.26 | 7.12 | 4,500 | 4,800 | -0.0 |
| 21/08/2024 |
7.26
|
113,300 | 7.38 | 7.38 | 7.22 | 0 | 4,400 | -0.0 |
| 20/08/2024 |
7.25
|
193,800 | 7.14 | 7.29 | 7.10 | 2,200 | 200 | 0.0 |
| 19/08/2024 |
7.13
|
103,300 | 7.20 | 7.20 | 7.01 | 0 | 2,800 | -0.0 |
| 16/08/2024 |
7.10
|
325,500 | 6.92 | 7.18 | 6.92 | 12,500 | 400 | 0.1 |
| 15/08/2024 |
6.97
|
45,900 | 6.98 | 7.05 | 6.91 | 0 | 5,300 | -0.0 |
| 14/08/2024 |
6.98
|
26,300 | 7.01 | 7.05 | 6.90 | 100 | 0 | 0.0 |
| 13/08/2024 |
7.01
|
80,800 | 7.19 | 7.19 | 6.92 | 3,400 | 1,000 | 0.0 |
| 12/08/2024 |
6.99
|
127,400 | 6.98 | 7 | 6.80 | 7,500 | 0 | 0.1 |
| 09/08/2024 |
7.01
|
71,700 | 6.96 | 7.10 | 6.91 | 0 | 300 | -0.0 |
| 08/08/2024 |
7.03
|
57,500 | 7.02 | 7.10 | 6.80 | 0 | 100 | -0.0 |
| 07/08/2024 |
6.97
|
139,300 | 6.92 | 7.10 | 6.92 | 0 | 11,700 | -0.1 |
| 06/08/2024 |
6.86
|
94,600 | 6.90 | 7 | 6.80 | 0 | 900 | -0.0 |
| 05/08/2024 |
6.71
|
188,900 | 7.18 | 7.18 | 6.71 | 3,200 | 10,600 | -0.1 |
| 02/08/2024 |
7.08
|
504,700 | 6.83 | 7.24 | 6.80 | 11,700 | 72,000 | -0.4 |
| 01/08/2024 |
6.83
|
188,100 | 6.90 | 7 | 6.80 | 900 | 31,000 | -0.2 |
| 31/07/2024 |
6.89
|
83,000 | 6.96 | 6.96 | 6.79 | 600 | 600 | -0 |
| 30/07/2024 |
6.78
|
43,300 | 6.89 | 6.93 | 6.75 | 600 | 1,300 | -0.0 |
| 29/07/2024 |
6.89
|
72,500 | 6.85 | 6.90 | 6.85 | 600 | 1,300 | -0.0 |
| 26/07/2024 |
6.85
|
51,100 | 6.89 | 6.89 | 6.80 | 0 | 1,600 | -0.0 |
| 25/07/2024 |
6.75
|
46,000 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
| 24/07/2024 |
6.79
|
128,100 | 6.83 | 6.88 | 6.50 | 1,500 | 0 | 0.0 |
| 23/07/2024 |
6.85
|
138,300 | 6.85 | 7.15 | 6.85 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
6.96
|
288,500 | 6.95 | 7.18 | 6.90 | 11,500 | 8,000 | 0.0 |
| 19/07/2024 |
7.27
|
111,900 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
223,700 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
| 17/07/2024 |
7.49
|
221,500 | 7.70 | 7.70 | 7.45 | 5,000 | 9,900 | -0.0 |
| 16/07/2024 |
7.66
|
81,700 | 7.67 | 7.79 | 7.62 | 0 | 200 | -0.0 |
| 15/07/2024 |
7.67
|
97,400 | 7.67 | 7.70 | 7.64 | 0 | 8,400 | -0.1 |
| 12/07/2024 |
7.65
|
44,100 | 7.77 | 7.79 | 7.65 | 400 | 600 | -0.0 |
| 11/07/2024 |
7.77
|
72,000 | 7.80 | 7.80 | 7.75 | 4,300 | 200 | 0.0 |
| 10/07/2024 |
7.66
|
99,900 | 7.78 | 7.78 | 7.65 | 2,200 | 21,900 | -0.2 |
| 09/07/2024 |
7.64
|
212,400 | 7.56 | 7.71 | 7.55 | 1,100 | 2,900 | -0.0 |
| 08/07/2024 |
7.71
|
211,300 | 7.82 | 7.90 | 7.71 | 7,000 | 0 | 0.1 |
| 05/07/2024 |
7.90
|
117,200 | 7.94 | 7.94 | 7.83 | 15,200 | 0 | 0.1 |
| 04/07/2024 |
7.94
|
84,300 | 7.94 | 7.94 | 7.90 | 0 | 3,900 | -0.0 |
| 03/07/2024 |
7.94
|
79,300 | 8 | 8.04 | 7.90 | 100 | 0 | 0.0 |