| 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 | -1.67% | 13,489,575 | -23,700 | -0.1 |
5.80
6.40
5.90
|
|
2 tháng
(2024-09-23) |
-0.60 | -9.23% | 31,429,959 | 17,500 | 0.1 |
5.80
6.80
5.90
|
|
3 tháng
(2024-08-23) |
-1.20 | -16.90% | 55,731,607 | -172,500 | -1.2 |
5.80
7.10
5.90
|
|
6 tháng
(2024-05-27) |
-1.40 | -19.18% | 193,272,020 | -314,820 | -3.5 |
5.70
8.20
5.90
|
|
12 tháng
(2023-11-27) |
-0.20 | -3.28% | 393,200,709 | -12,940 | -1.5 |
4.40
8.20
5.90
|
|
24 tháng
(2022-12-02) |
-4.60 | -43.81% | 1,124,826,347 | 35,914 | -2.6 |
4.40
15.30
5.90
|
|
36 tháng
(2021-12-07) |
-22.92 | -79.53% | 1,555,043,889 | -87,850 | -4.8 |
4.40
30.71
5.90
|
|
60 tháng
(2019-12-18) |
3.18 | 116.62% | 1,874,011,824 | -2,898,850 | -73.5 |
2.16
42.38
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.90
|
185,700 | 6 | 6 | 5.80 | 0 | 8,700 | -0.1 |
| 20/11/2024 |
5.90
|
679,700 | 5.80 | 6.10 | 5.80 | 23,900 | 6,200 | 0.1 |
| 19/11/2024 |
5.80
|
285,100 | 6 | 6 | 5.80 | 1,900 | 14,600 | -0.1 |
| 18/11/2024 |
6
|
712,000 | 5.90 | 6 | 5.80 | 10,600 | 37,900 | -0.2 |
| 15/11/2024 |
5.90
|
505,145 | 5.90 | 6 | 5.80 | 0 | 23,500 | -0.1 |
| 14/11/2024 |
5.90
|
1,730,558 | 6.10 | 6.10 | 5.90 | 16,300 | 1,500 | 0.1 |
| 13/11/2024 |
6.10
|
340,054 | 6.10 | 6.10 | 6 | 200 | 1,100 | -0.0 |
| 12/11/2024 |
6.20
|
425,473 | 6.10 | 6.20 | 6.10 | 23,700 | 0 | 0.1 |
| 11/11/2024 |
6.20
|
688,807 | 6.10 | 6.20 | 6 | 0 | 6,000 | -0.0 |
| 08/11/2024 |
6.10
|
567,680 | 6.10 | 6.20 | 6 | 33,000 | 22,600 | 0.1 |
| 07/11/2024 |
6.20
|
619,890 | 6.20 | 6.30 | 6.10 | 7,500 | 33,900 | -0.2 |
| 06/11/2024 |
6.20
|
457,562 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.10
|
473,505 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
749,995 | 6 | 6.20 | 6 | 5,000 | 16,000 | -0.1 |
| 01/11/2024 |
6
|
608,223 | 6.10 | 6.20 | 6 | 19,000 | 0 | 0.1 |
| 31/10/2024 |
6.10
|
181,968 | 6.20 | 6.20 | 6.10 | 3,700 | 1,000 | 0.0 |
| 30/10/2024 |
6.20
|
339,980 | 6.10 | 6.20 | 6.10 | 16,000 | 0 | 0.1 |
| 29/10/2024 |
6.20
|
345,506 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
412,123 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
503,002 | 6.10 | 6.30 | 6.10 | 100 | 0 | 0.0 |
| 24/10/2024 |
6.10
|
462,547 | 6.40 | 6.40 | 6.10 | 200 | 22,900 | -0.1 |
| 23/10/2024 |
6.40
|
1,442,888 | 6.10 | 6.50 | 5.90 | 36,100 | 12,400 | 0.1 |
| 22/10/2024 |
6
|
772,169 | 6 | 6.10 | 5.90 | 0 | 12,600 | -0.1 |
| 21/10/2024 |
6
|
455,152 | 6.10 | 6.20 | 6 | 100 | 11,200 | -0.1 |
| 18/10/2024 |
6.10
|
532,436 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 17/10/2024 |
6.20
|
626,825 | 6.10 | 6.20 | 6 | 27,200 | 1,300 | 0.2 |
| 16/10/2024 |
6
|
410,698 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/10/2024 |
6.10
|
606,697 | 6.10 | 6.30 | 6 | 0 | 42,700 | -0.3 |
| 14/10/2024 |
6.10
|
648,499 | 6.20 | 6.30 | 6.10 | 0 | 8,300 | -0.1 |
| 11/10/2024 |
6.20
|
342,125 | 6.40 | 6.40 | 6.20 | 0 | 1,400 | -0.0 |
| 10/10/2024 |
6.30
|
407,398 | 6.30 | 6.40 | 6.20 | 0 | 500 | -0.0 |
| 09/10/2024 |
6.30
|
638,160 | 6.30 | 6.30 | 6.20 | 20,100 | 0 | 0.1 |
| 08/10/2024 |
6.30
|
564,710 | 6.40 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
6.40
|
668,388 | 6.30 | 6.40 | 6.20 | 500 | 15,000 | -0.1 |
| 04/10/2024 |
6.30
|
894,708 | 6.40 | 6.40 | 6.30 | 500 | 17,500 | -0.1 |
| 03/10/2024 |
6.40
|
1,369,345 | 6.50 | 6.60 | 6.30 | 4,200 | 16,600 | -0.1 |
| 02/10/2024 |
6.50
|
1,445,429 | 6.80 | 6.80 | 6.50 | 1,100 | 0 | 0.0 |
| 01/10/2024 |
6.80
|
1,197,322 | 6.70 | 6.90 | 6.70 | 71,400 | 44,800 | 0.2 |
| 30/09/2024 |
6.70
|
936,908 | 6.70 | 6.90 | 6.60 | 500 | 40,100 | -0.3 |
| 27/09/2024 |
6.70
|
2,337,631 | 6.70 | 6.90 | 6.60 | 7,800 | 45,200 | -0.3 |
| 26/09/2024 |
6.60
|
632,699 | 6.50 | 6.60 | 6.50 | 22,000 | 0 | 0.1 |
| 25/09/2024 |
6.50
|
1,162,811 | 6.50 | 6.60 | 6.40 | 83,600 | 0 | 0.5 |
| 24/09/2024 |
6.40
|
701,424 | 6.50 | 6.60 | 6.40 | 5,100 | 20,400 | -0.1 |
| 23/09/2024 |
6.50
|
1,361,019 | 6.50 | 6.50 | 6.20 | 61,200 | 0 | 0.4 |
| 20/09/2024 |
6.50
|
772,282 | 6.60 | 6.70 | 6.40 | 500 | 10,500 | -0.1 |
| 19/09/2024 |
6.60
|
972,428 | 6.40 | 6.70 | 6.40 | 0 | 25,400 | -0.2 |
| 18/09/2024 |
6.40
|
816,628 | 6.60 | 6.70 | 6.40 | 5,200 | 62,300 | -0.4 |
| 17/09/2024 |
6.60
|
986,977 | 6.40 | 6.60 | 6.30 | 0 | 118,500 | -0.8 |
| 16/09/2024 |
6.40
|
1,248,879 | 6.20 | 6.50 | 6.20 | 56,300 | 60,700 | -0.0 |
| 13/09/2024 |
6.20
|
633,948 | 6.20 | 6.30 | 6.10 | 14,600 | 0 | 0.1 |
| 12/09/2024 |
6.20
|
465,123 | 6.20 | 6.30 | 6.10 | 700 | 17,000 | -0.1 |
| 11/09/2024 |
6.20
|
924,838 | 6.20 | 6.30 | 6 | 74,500 | 13,400 | 0.4 |
| 10/09/2024 |
6.20
|
1,674,685 | 6.50 | 6.60 | 6.20 | 49,300 | 64,000 | -0.1 |
| 09/09/2024 |
6.40
|
764,875 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/09/2024 |
6.60
|
712,809 | 6.60 | 6.70 | 6.50 | 0 | 23,900 | -0.2 |
| 05/09/2024 |
6.60
|
1,029,171 | 6.60 | 6.90 | 6.50 | 22,100 | 23,900 | -0.0 |
| 04/09/2024 |
6.70
|
1,067,207 | 6.70 | 6.70 | 6.50 | 55,700 | 37,500 | 0.1 |
| 30/08/2024 |
6.70
|
1,082,442 | 7 | 7.10 | 6.70 | 0 | 90,500 | -0.6 |
| 29/08/2024 |
6.90
|
1,623,579 | 6.80 | 7.30 | 6.80 | 20,200 | 70,800 | -0.4 |
| 28/08/2024 |
6.80
|
1,779,216 | 6.90 | 7 | 6.70 | 45,800 | 24,300 | 0.1 |
| 27/08/2024 |
6.90
|
1,615,335 | 6.80 | 7 | 6.70 | 187,300 | 9,800 | 1.2 |
| 26/08/2024 |
6.80
|
2,475,033 | 7.10 | 7.30 | 6.80 | 50,800 | 11,000 | 0.3 |
| 23/08/2024 |
7.10
|
3,656,193 | 7.10 | 7.60 | 7.10 | 7,100 | 116,600 | -0.8 |
| 22/08/2024 |
7
|
6,237,416 | 6.40 | 7 | 6.30 | 52,100 | 62,200 | -0.1 |
| 21/08/2024 |
6.40
|
1,184,632 | 6.30 | 6.40 | 6.20 | 11,000 | 61,000 | -0.3 |
| 20/08/2024 |
6.30
|
2,121,731 | 6.10 | 6.40 | 6 | 111,600 | 44,200 | 0.4 |
| 19/08/2024 |
6.10
|
568,674 | 6.10 | 6.20 | 6 | 20,900 | 53,000 | -0.2 |
| 16/08/2024 |
6.10
|
1,971,359 | 5.80 | 6.30 | 5.80 | 102,300 | 32,800 | 0.4 |
| 15/08/2024 |
5.80
|
502,459 | 5.90 | 5.90 | 5.70 | 0 | 30,400 | -0.2 |
| 14/08/2024 |
5.80
|
463,624 | 5.90 | 6.10 | 5.80 | 22,300 | 31,200 | -0.1 |
| 13/08/2024 |
5.90
|
703,769 | 5.90 | 6 | 5.80 | 117,700 | 5,400 | 0.7 |
| 12/08/2024 |
5.90
|
648,554 | 5.90 | 5.90 | 5.80 | 30,600 | 4,500 | 0.2 |
| 09/08/2024 |
5.90
|
538,392 | 5.90 | 6 | 5.80 | 2,500 | 14,700 | -0.1 |
| 08/08/2024 |
5.90
|
861,256 | 5.90 | 6 | 5.70 | 28,300 | 31,700 | -0.0 |
| 07/08/2024 |
5.90
|
748,708 | 5.90 | 6 | 5.80 | 9,100 | 23,900 | -0.1 |
| 06/08/2024 |
5.90
|
1,684,655 | 5.80 | 6 | 5.70 | 15,400 | 1,700 | 0.1 |
| 05/08/2024 |
5.70
|
1,774,544 | 6.20 | 6.30 | 5.70 | 0 | 22,100 | -0.1 |
| 02/08/2024 |
6.20
|
917,882 | 6.10 | 6.40 | 6 | 74,400 | 97,100 | -0.1 |
| 01/08/2024 |
6.10
|
1,357,043 | 6.40 | 6.50 | 5.90 | 1,700 | 25,400 | -0.2 |
| 31/07/2024 |
6.40
|
864,484 | 6.50 | 6.70 | 6.30 | 800 | 68,300 | -0.4 |
| 30/07/2024 |
6.50
|
1,832,304 | 6.20 | 6.60 | 6.10 | 119,200 | 17,900 | 0.7 |
| 29/07/2024 |
6.20
|
865,552 | 6.20 | 6.30 | 6.10 | 20,300 | 2,700 | 0.1 |
| 26/07/2024 |
6.20
|
705,686 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
630,891 | 6 | 6.10 | 5.90 | 500 | 6,400 | -0.0 |
| 24/07/2024 |
6
|
764,157 | 5.90 | 6.10 | 5.80 | 18,800 | 15,400 | 0.0 |
| 23/07/2024 |
5.90
|
1,081,567 | 6 | 6.20 | 5.90 | 16,800 | 0 | 0.1 |
| 22/07/2024 |
6
|
1,366,962 | 6.30 | 6.40 | 6 | 5,400 | 36,500 | -0.2 |
| 19/07/2024 |
6.30
|
999,742 | 6.60 | 6.60 | 6.30 | 0 | 17,100 | -0.1 |
| 18/07/2024 |
6.60
|
1,158,602 | 6.30 | 6.60 | 6.30 | 14,500 | 800 | 0.1 |
| 17/07/2024 |
6.30
|
2,760,096 | 6.80 | 6.80 | 6.10 | 36,600 | 233,600 | -1.3 |
| 16/07/2024 |
6.70
|
2,218,305 | 6.70 | 7 | 6.60 | 12,200 | 94,800 | -0.6 |
| 15/07/2024 |
6.70
|
1,504,282 | 6.90 | 7.10 | 6.70 | 800 | 158,200 | -1.1 |
| 12/07/2024 |
6.90
|
3,562,824 | 6.50 | 7.10 | 6.30 | 234,100 | 165,800 | 0.4 |
| 11/07/2024 |
6.50
|
1,194,420 | 6.50 | 6.60 | 6.40 | 90,100 | 30,600 | 0.4 |
| 10/07/2024 |
6.40
|
906,881 | 6.60 | 6.60 | 6.40 | 19,300 | 9,200 | 0.1 |
| 09/07/2024 |
6.60
|
1,008,349 | 6.40 | 6.60 | 6.40 | 21,500 | 38,100 | -0.1 |
| 08/07/2024 |
6.40
|
1,778,517 | 6.60 | 6.80 | 6.30 | 80,000 | 96,100 | -0.1 |
| 05/07/2024 |
6.60
|
942,504 | 6.80 | 6.80 | 6.60 | 25,100 | 33,700 | -0.1 |
| 04/07/2024 |
6.80
|
832,126 | 6.80 | 7 | 6.70 | 42,600 | 23,700 | 0.1 |
| 03/07/2024 |
6.90
|
745,744 | 7 | 7 | 6.70 | 108,300 | 0 | 0.2 |