| 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) |
-0.50 | -8.77% | 1,759,993 | -14,000 | -0.1 |
5.10
5.70
5.20
|
|
2 tháng
(2024-09-23) |
-1.40 | -21.21% | 4,343,611 | -42,100 | -0.2 |
5.10
6.80
5.20
|
|
3 tháng
(2024-08-23) |
-1.30 | -20% | 6,076,231 | -49,500 | -0.3 |
5.10
6.80
5.20
|
|
6 tháng
(2024-05-27) |
-2.30 | -30.67% | 15,094,140 | 179,460 | 1.4 |
5.10
8.20
5.20
|
|
12 tháng
(2023-11-27) |
-3.20 | -38.10% | 50,487,660 | -97,355 | -0.9 |
5.10
9.10
5.20
|
|
24 tháng
(2022-12-02) |
-2.92 | -36% | 136,853,731 | 542,200 | 4.2 |
5.10
12.30
5.20
|
|
36 tháng
(2021-12-07) |
-17.92 | -77.51% | 175,745,222 | 493,000 | 6.7 |
5.10
27
5.20
|
|
60 tháng
(2019-12-18) |
-0.18 | -3.26% | 242,225,626 | 566,300 | 8.9 |
3.25
27.06
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.20
|
61,700 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 |
| 20/11/2024 |
5.10
|
143,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.10
|
54,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
71,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
127,800 | 5.20 | 5.20 | 5 | 1,000 | 300 | 0.0 |
| 14/11/2024 |
5.10
|
72,780 | 5.20 | 5.20 | 5.10 | 0 | 5,300 | -0.0 |
| 13/11/2024 |
5.20
|
113,904 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
78,523 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
64,201 | 5.40 | 5.40 | 5.20 | 0 | 100 | -0.0 |
| 08/11/2024 |
5.40
|
42,210 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
69,610 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 06/11/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
27,780 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.30
|
78,560 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
5.30
|
184,942 | 5.40 | 5.40 | 5.20 | 800 | 0 | 0.0 |
| 31/10/2024 |
5.40
|
39,710 | 5.50 | 5.50 | 5.40 | 500 | 2,200 | -0.0 |
| 30/10/2024 |
5.50
|
69,103 | 5.60 | 5.60 | 5.50 | 7,000 | 0 | 0.0 |
| 29/10/2024 |
5.50
|
26,303 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
16,804 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
55,983 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
46,315 | 5.50 | 5.60 | 5.40 | 900 | 0 | 0.0 |
| 23/10/2024 |
5.50
|
120,775 | 5.70 | 5.70 | 5.50 | 3,100 | 4,900 | -0.0 |
| 22/10/2024 |
5.70
|
146,880 | 5.80 | 5.80 | 5.70 | 1,200 | 15,200 | -0.1 |
| 21/10/2024 |
5.80
|
200,886 | 5.90 | 6.10 | 5.80 | 0 | 13,600 | -0.1 |
| 18/10/2024 |
6
|
353,986 | 6.20 | 6.20 | 6 | 2,500 | 30,000 | -0.2 |
| 17/10/2024 |
6.30
|
46,019 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
6.30
|
46,162 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
127,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
75,800 | 6.40 | 6.50 | 6.30 | 1,100 | 0 | 0.0 |
| 11/10/2024 |
6.40
|
57,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
53,069 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.50
|
68,827 | 6.60 | 6.60 | 6.40 | 0 | 300 | -0.0 |
| 08/10/2024 |
6.70
|
54,492 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
39,386 | 6.60 | 6.70 | 6.50 | 0 | 1,400 | -0.0 |
| 04/10/2024 |
6.60
|
58,840 | 6.60 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
6.60
|
173,771 | 6.80 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.80
|
43,364 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 01/10/2024 |
6.80
|
324,539 | 6.60 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 30/09/2024 |
6.60
|
196,055 | 6.60 | 6.70 | 6.50 | 4,300 | 0 | 0.0 |
| 27/09/2024 |
6.70
|
111,400 | 6.60 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 26/09/2024 |
6.60
|
225,971 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
99,500 | 6.60 | 6.70 | 6.60 | 300 | 0 | 0.0 |
| 24/09/2024 |
6.50
|
89,407 | 6.70 | 6.70 | 6.50 | 10,500 | 0 | 0.1 |
| 23/09/2024 |
6.60
|
137,294 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
99,346 | 6.80 | 6.90 | 6.50 | 0 | 5,600 | -0.0 |
| 19/09/2024 |
6.70
|
335,077 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
167,430 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
133,670 | 6.30 | 6.50 | 6.30 | 5,600 | 1,400 | 0.0 |
| 16/09/2024 |
6.30
|
63,201 | 6.30 | 6.40 | 6.20 | 0 | 4,100 | -0.0 |
| 13/09/2024 |
6.30
|
74,502 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
40,907 | 6.30 | 6.30 | 6.20 | 700 | 0 | 0.0 |
| 11/09/2024 |
6.20
|
38,450 | 6.20 | 6.30 | 6.20 | 2,300 | 1,700 | 0.0 |
| 10/09/2024 |
6.30
|
59,114 | 6.30 | 6.40 | 6.10 | 1,800 | 3,300 | -0.0 |
| 09/09/2024 |
6.20
|
55,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
24,646 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
90,051 | 6.30 | 6.40 | 6.20 | 5,700 | 0 | 0.0 |
| 04/09/2024 |
6.30
|
54,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
62,394 | 6.40 | 6.50 | 6.40 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.50
|
25,211 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.40
|
77,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
132,299 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.50
|
135,608 | 6.50 | 6.60 | 6.50 | 6,000 | 7,400 | -0.0 |
| 23/08/2024 |
6.50
|
62,514 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.40
|
111,628 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.40
|
175,335 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.40
|
157,199 | 6.30 | 6.40 | 6.20 | 800 | 0 | 0.0 |
| 19/08/2024 |
6.20
|
141,957 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
204,721 | 6.10 | 6.40 | 6 | 2,400 | 200 | 0.0 |
| 15/08/2024 |
6.10
|
64,595 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
55,840 | 6.10 | 6.20 | 6.10 | 1,600 | 0 | 0.0 |
| 13/08/2024 |
6.20
|
64,700 | 6.20 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 12/08/2024 |
6.20
|
39,461 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 09/08/2024 |
6.20
|
153,600 | 6.10 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
6.10
|
84,292 | 6.10 | 6.20 | 6 | 800 | 0 | 0.0 |
| 07/08/2024 |
6.20
|
68,919 | 6.10 | 6.20 | 6 | 8,600 | 1,800 | 0.0 |
| 06/08/2024 |
6.10
|
482,141 | 6.10 | 6.30 | 5.80 | 44,300 | 3,600 | 0.3 |
| 05/08/2024 |
6.10
|
170,641 | 6.70 | 6.70 | 6.10 | 0 | 4,700 | -0.0 |
| 02/08/2024 |
6.70
|
172,407 | 6.60 | 6.70 | 6.30 | 1,800 | 0 | 0.0 |
| 01/08/2024 |
6.60
|
169,021 | 7.10 | 7.10 | 6.60 | 1,500 | 32,500 | -0.2 |
| 31/07/2024 |
7.10
|
38,218 | 6.90 | 7.10 | 6.90 | 1,700 | 1,500 | 0.0 |
| 30/07/2024 |
6.90
|
45,561 | 7 | 7 | 6.90 | 500 | 2,240 | -0.0 |
| 29/07/2024 |
7.10
|
39,640 | 7 | 7.10 | 7 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
7
|
24,316 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
17,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
144,365 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
128,701 | 7 | 7.20 | 6.80 | 44,000 | 0 | 0.3 |
| 22/07/2024 |
6.80
|
219,277 | 7.30 | 7.40 | 6.80 | 47,700 | 0 | 0.3 |
| 19/07/2024 |
7.20
|
197,710 | 7.30 | 7.30 | 7 | 34,600 | 0 | 0.2 |
| 18/07/2024 |
7.30
|
60,941 | 7.30 | 7.30 | 7.20 | 400 | 0 | 0.0 |
| 17/07/2024 |
7.30
|
123,924 | 7.40 | 7.50 | 7.20 | 0 | 45,500 | -0.3 |
| 16/07/2024 |
7.50
|
77,473 | 7.50 | 7.50 | 7.40 | 0 | 2,700 | -0.0 |
| 15/07/2024 |
7.50
|
77,062 | 7.60 | 7.60 | 7.40 | 0 | 7,800 | -0.1 |
| 12/07/2024 |
7.50
|
35,557 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/07/2024 |
7.50
|
131,011 | 7.50 | 7.60 | 7.40 | 200 | 200 | -0 |
| 10/07/2024 |
7.50
|
32,882 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.50
|
81,052 | 7.50 | 7.60 | 7.40 | 1,300 | 0 | 0.0 |
| 08/07/2024 |
7.50
|
70,718 | 7.50 | 7.50 | 7.30 | 1,800 | 0 | 0.0 |
| 05/07/2024 |
7.50
|
54,386 | 7.40 | 7.50 | 7.30 | 0 | 2,600 | -0.0 |
| 04/07/2024 |
7.40
|
22,177 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/07/2024 |
7.40
|
72,530 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |