Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.50
|
745,000 | 5.40 | 5.50 | 5.39 | 79,000 | 0 | 0.4 |
18/09/2024 |
5.39
|
1,042,600 | 5.43 | 5.46 | 5.38 | 17,000 | 60,200 | -0.2 |
17/09/2024 |
5.45
|
1,935,000 | 5.28 | 5.45 | 5.17 | 147,400 | 0 | 0.8 |
16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 73,100 | 0 | 0.4 |
12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 5,000 | 13,800 | -0.0 |
11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 22,600 | 16,500 | 0.0 |
10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 30,000 | 286,500 | -1.4 |
09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 28,800 | 5,300 | 0.1 |
06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 22,500 | 500 | 0.1 |
05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 277,700 | 0 | 1.6 |
04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 16,200 | 22,700 | -0.0 |
30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 3,000 | 90,300 | -0.5 |
29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 10,400 | 229,900 | -1.3 |
28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 9,100 | 173,000 | -1.0 |
27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 107,900 | 33,300 | 0.4 |
26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 226,800 | 43,300 | 1.1 |
23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 156,500 | 130,700 | 0.1 |
22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 8,500 | 80,800 | -0.4 |
21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 19,700 | 240,100 | -1.4 |
20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 191,600 | 1,100 | 1.1 |
19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 90,500 | 0 | 0.5 |
16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 252,700 | 44,500 | 1.2 |
15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 8,000 | 7,100 | 0.0 |
14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 7,000 | 45,000 | -0.2 |
13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 28,500 | 24,200 | 0.0 |
12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 6,500 | 0 | 0.0 |
09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 13,000 | 67,500 | -0.3 |
08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 47,600 | 13,700 | 0.2 |
07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 7,500 | 47,700 | -0.2 |
06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 91,700 | 1,400 | 0.5 |
05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 6,000 | 35,600 | -0.2 |
02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 77,200 | 9,000 | 0.4 |
01/08/2024 |
5.98
|
1,464,300 | 6.15 | 6.19 | 5.90 | 1,400 | 60,600 | -0.4 |
31/07/2024 |
6.17
|
993,800 | 6.17 | 6.27 | 6.15 | 24,300 | 10,700 | 0.1 |
30/07/2024 |
6.17
|
1,130,900 | 6.12 | 6.18 | 6.10 | 4,300 | 12,000 | -0.0 |
29/07/2024 |
6.21
|
497,800 | 6.24 | 6.29 | 6.21 | 4,400 | 19,600 | -0.1 |
26/07/2024 |
6.23
|
1,321,000 | 6.25 | 6.30 | 6.19 | 9,800 | 25,500 | -0.1 |
25/07/2024 |
6.24
|
808,900 | 6.45 | 6.45 | 6.20 | 16,500 | 500 | 0.1 |
24/07/2024 |
6.48
|
1,227,500 | 6.20 | 6.48 | 6.10 | 106,900 | 7,800 | 0.6 |
23/07/2024 |
6.27
|
779,800 | 6.30 | 6.36 | 6.23 | 32,400 | 5,500 | 0.2 |
22/07/2024 |
6.30
|
1,257,300 | 6.49 | 6.50 | 6.20 | 6,500 | 74,500 | -0.4 |
19/07/2024 |
6.48
|
941,600 | 6.67 | 6.67 | 6.48 | 11,000 | 55,600 | -0.3 |
18/07/2024 |
6.67
|
996,500 | 6.67 | 6.67 | 6.54 | 10,500 | 11,900 | -0.0 |
17/07/2024 |
6.69
|
1,588,100 | 6.76 | 6.79 | 6.48 | 27,900 | 53,200 | -0.2 |
16/07/2024 |
6.74
|
861,400 | 6.76 | 6.85 | 6.72 | 53,800 | 38,400 | 0.1 |
15/07/2024 |
6.73
|
737,800 | 6.72 | 6.83 | 6.72 | 5,000 | 6,000 | -0.0 |
12/07/2024 |
6.79
|
460,600 | 6.80 | 6.84 | 6.74 | 2,000 | 2,700 | -0.0 |
11/07/2024 |
6.82
|
1,041,300 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
10/07/2024 |
6.71
|
966,100 | 6.72 | 6.74 | 6.68 | 42,500 | 0 | 0.3 |
09/07/2024 |
6.68
|
1,133,900 | 6.72 | 6.74 | 6.65 | 4,500 | 10,200 | -0.0 |
08/07/2024 |
6.74
|
1,221,400 | 6.82 | 6.83 | 6.69 | 24,000 | 32,200 | -0.1 |
05/07/2024 |
6.83
|
799,400 | 6.88 | 6.90 | 6.80 | 7,500 | 2,800 | 0.0 |
04/07/2024 |
6.88
|
822,000 | 6.85 | 6.90 | 6.83 | 25,200 | 0 | 0.2 |
03/07/2024 |
6.86
|
645,400 | 6.91 | 6.92 | 6.86 | 7,700 | 0 | 0.1 |
02/07/2024 |
6.93
|
588,300 | 6.94 | 6.96 | 6.85 | 66,000 | 300 | 0.5 |
01/07/2024 |
6.90
|
549,600 | 6.87 | 6.90 | 6.79 | 1,900 | 7,600 | -0.0 |
28/06/2024 |
6.88
|
1,163,100 | 6.97 | 6.99 | 6.78 | 10,700 | 24,704 | -0.1 |
27/06/2024 |
6.97
|
886,200 | 6.92 | 6.97 | 6.90 | 41,300 | 0 | 0.3 |
26/06/2024 |
6.98
|
820,900 | 7 | 7 | 6.88 | 2,000 | 0 | 0.0 |
25/06/2024 |
7
|
783,800 | 6.98 | 7 | 6.91 | 0 | 9,700 | -0.1 |
24/06/2024 |
6.98
|
2,571,600 | 6.98 | 7.16 | 6.89 | 52,500 | 31,000 | 0.2 |
21/06/2024 |
7
|
937,500 | 7.03 | 7.03 | 6.93 | 8,100 | 0 | 0.1 |
20/06/2024 |
7
|
1,034,700 | 7 | 7 | 6.92 | 10,500 | 0 | 0.1 |
19/06/2024 |
7.01
|
1,449,000 | 6.95 | 7.05 | 6.90 | 0 | 2,200 | -0.0 |
18/06/2024 |
7.01
|
1,183,400 | 7.05 | 7.05 | 6.93 | 8,513 | 100 | 0.1 |
17/06/2024 |
7
|
1,877,900 | 7 | 7.09 | 6.90 | 8,200 | 22,200 | -0.1 |
14/06/2024 |
7
|
1,632,700 | 7.19 | 7.20 | 7 | 5,000 | 14,500 | -0.1 |
13/06/2024 |
7.19
|
1,201,600 | 7.20 | 7.24 | 7.14 | 0 | 0 | 0 |
12/06/2024 |
7.20
|
1,277,200 | 7.08 | 7.20 | 7.03 | 0 | 24,300 | -0.2 |
11/06/2024 |
7.09
|
1,719,000 | 7.20 | 7.21 | 7.06 | 0 | 6,700 | -0.0 |
10/06/2024 |
7.16
|
1,793,400 | 7.20 | 7.22 | 7.15 | 1,100 | 50,160 | -0.4 |
07/06/2024 |
7.14
|
2,082,100 | 7.27 | 7.27 | 7.14 | 15,000 | 0 | 0.1 |
06/06/2024 |
7.20
|
1,813,500 | 7.30 | 7.30 | 7.18 | 2,800 | 4,400 | -0.0 |
05/06/2024 |
7.29
|
1,946,500 | 7.31 | 7.37 | 7.23 | 11,200 | 153,800 | -1.0 |
04/06/2024 |
7.28
|
1,781,800 | 7.26 | 7.31 | 7.21 | 0 | 282,165 | -2.0 |
03/06/2024 |
7.28
|
2,478,000 | 7.30 | 7.30 | 7.24 | 0 | 441,100 | -3.2 |
31/05/2024 |
7.20
|
2,270,800 | 7.35 | 7.40 | 7.20 | 0 | 47,100 | -0.3 |
30/05/2024 |
7.30
|
2,215,700 | 7.25 | 7.40 | 7.14 | 0 | 118,000 | -0.9 |
29/05/2024 |
7.37
|
7,328,400 | 7.09 | 7.44 | 7.01 | 879,600 | 63,000 | 5.9 |
28/05/2024 |
7.03
|
1,475,100 | 7 | 7.07 | 6.99 | 300 | 0 | 0.0 |
27/05/2024 |
6.96
|
842,700 | 6.96 | 6.96 | 6.90 | 200 | 36,300 | -0.3 |
24/05/2024 |
6.91
|
2,393,700 | 6.97 | 7.08 | 6.83 | 11,400 | 132,200 | -0.8 |
23/05/2024 |
7.06
|
1,807,000 | 7.05 | 7.09 | 6.91 | 5,000 | 265,300 | -1.8 |
22/05/2024 |
7.09
|
2,259,600 | 7.20 | 7.21 | 7.07 | 7,500 | 66,800 | -0.4 |
21/05/2024 |
7.09
|
2,553,900 | 7 | 7.09 | 6.95 | 29,700 | 0 | 0.2 |
20/05/2024 |
6.97
|
2,321,400 | 6.92 | 7.06 | 6.92 | 274,200 | 9,300 | 1.9 |
17/05/2024 |
6.90
|
1,263,000 | 6.95 | 6.95 | 6.86 | 69,100 | 600 | 0.5 |
16/05/2024 |
6.88
|
1,354,900 | 6.93 | 6.94 | 6.87 | 0 | 100 | -0.0 |
15/05/2024 |
6.87
|
1,351,700 | 6.99 | 6.99 | 6.86 | 0 | 53,800 | -0.4 |
14/05/2024 |
6.90
|
875,000 | 6.87 | 6.95 | 6.83 | 0 | 26,100 | -0.2 |
13/05/2024 |
6.87
|
1,657,100 | 6.83 | 6.95 | 6.82 | 0 | 30,100 | -0.2 |
10/05/2024 |
6.80
|
958,100 | 6.79 | 6.84 | 6.71 | 10,100 | 34,300 | -0.2 |
09/05/2024 |
6.80
|
824,800 | 6.80 | 6.88 | 6.76 | 3,000 | 93,000 | -0.6 |
08/05/2024 |
6.80
|
1,346,400 | 6.81 | 6.81 | 6.69 | 80,300 | 8,800 | 0.5 |
07/05/2024 |
6.86
|
855,600 | 6.89 | 6.89 | 6.78 | 5,000 | 34,900 | -0.2 |
06/05/2024 |
6.89
|
1,241,000 | 6.79 | 6.89 | 6.71 | 153,800 | 2,700 | 1.0 |
03/05/2024 |
6.68
|
1,067,800 | 6.70 | 6.74 | 6.60 | 0 | 27,100 | -0.2 |
02/05/2024 |
6.58
|
1,484,600 | 6.60 | 6.65 | 6.53 | 2,000 | 0 | 0.0 |
26/04/2024 |
6.60
|
1,151,000 | 6.61 | 6.66 | 6.60 | 0 | 5,900 | -0.0 |