| 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) |
-0.40 | -5.88% | 5,683,499 | -24,600 | -0.2 |
6.20
6.90
6.40
|
|
2 tháng
(2024-09-23) |
-0.70 | -9.86% | 17,309,285 | -49,900 | -0.3 |
6.20
7.50
6.40
|
|
3 tháng
(2024-08-23) |
-1.20 | -15.79% | 29,607,112 | -127,900 | -0.9 |
6.20
7.60
6.40
|
|
6 tháng
(2024-05-27) |
-1.60 | -20% | 107,096,872 | -85,600 | -1.0 |
6.20
8.80
6.40
|
|
12 tháng
(2023-11-27) |
-0.40 | -5.88% | 198,473,629 | 2,000 | -0.4 |
5.30
8.80
6.40
|
|
24 tháng
(2022-12-02) |
-5.10 | -44.35% | 714,444,555 | 142,240 | -1.6 |
5.30
15.90
6.40
|
|
36 tháng
(2021-12-07) |
-35.10 | -84.58% | 1,107,902,412 | 148,271 | 1.1 |
4.20
41.50
6.40
|
|
60 tháng
(2019-12-18) |
4.54 | 243.70% | 1,610,139,733 | -11,059,891 | -93.9 |
1.58
59.90
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.30
|
315,163 | 7.20 | 7.40 | 7.20 | 63,300 | 400 | 0.5 |
| 01/07/2024 |
7.20
|
263,015 | 7.10 | 7.30 | 7.10 | 0 | 5,800 | -0.0 |
| 28/06/2024 |
7.10
|
465,900 | 7.40 | 7.50 | 7.10 | 1,200 | 0 | 0.0 |
| 27/06/2024 |
7.30
|
449,350 | 7.40 | 7.50 | 7.20 | 2,000 | 10,500 | -0.1 |
| 26/06/2024 |
7.30
|
635,323 | 7.50 | 7.60 | 7.30 | 0 | 52,100 | -0.4 |
| 25/06/2024 |
7.40
|
689,534 | 7.70 | 7.80 | 7.40 | 100 | 12,000 | -0.1 |
| 24/06/2024 |
7.70
|
902,407 | 8 | 8.10 | 7.60 | 0 | 6,900 | -0.1 |
| 21/06/2024 |
8
|
2,065,433 | 7.60 | 8.20 | 7.50 | 121,200 | 13,000 | 0.8 |
| 20/06/2024 |
7.60
|
721,726 | 7.80 | 7.80 | 7.40 | 0 | 14,600 | -0.1 |
| 19/06/2024 |
7.60
|
1,359,293 | 7.50 | 7.90 | 7.50 | 3,000 | 0 | 0.0 |
| 18/06/2024 |
7.80
|
699,277 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 17/06/2024 |
7.90
|
1,183,790 | 7.90 | 7.90 | 7.60 | 36,800 | 0 | 0.3 |
| 14/06/2024 |
7.80
|
1,947,666 | 8.30 | 8.40 | 7.80 | 10,000 | 0 | 0.1 |
| 13/06/2024 |
8.30
|
551,783 | 8.30 | 8.40 | 8.10 | 300 | 12,000 | -0.1 |
| 12/06/2024 |
8.30
|
1,888,337 | 8 | 8.40 | 8 | 0 | 19,300 | -0.2 |
| 11/06/2024 |
8
|
1,158,509 | 8.10 | 8.20 | 7.80 | 0 | 1,500 | -0.0 |
| 10/06/2024 |
8.10
|
1,223,971 | 8.50 | 8.50 | 8 | 0 | 12,200 | -0.1 |
| 07/06/2024 |
8.30
|
1,830,057 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
1,342,856 | 8.50 | 8.50 | 8 | 0 | 50,700 | -0.4 |
| 05/06/2024 |
8.40
|
3,027,380 | 8 | 8.60 | 7.90 | 11,200 | 1,800 | 0.1 |
| 04/06/2024 |
7.90
|
2,055,691 | 8 | 8.40 | 7.70 | 11,400 | 200 | 0.1 |
| 03/06/2024 |
8
|
5,288,513 | 9 | 9.20 | 8 | 51,500 | 26,800 | 0.2 |
| 31/05/2024 |
8.80
|
2,326,082 | 9.50 | 9.60 | 8.60 | 500 | 0 | 0.0 |
| 30/05/2024 |
8.80
|
4,705,527 | 7.90 | 8.80 | 7.40 | 2,000 | 22,000 | -0.2 |
| 29/05/2024 |
8
|
4,466,537 | 9.30 | 9.60 | 8 | 25,400 | 18,000 | 0.0 |
| 28/05/2024 |
8.80
|
2,162,735 | 8.20 | 8.80 | 8.20 | 0 | 44,800 | -0.4 |
| 27/05/2024 |
8
|
2,377,833 | 7.50 | 8 | 7.30 | 2,000 | 17,400 | -0.1 |
| 24/05/2024 |
7.30
|
3,222,851 | 7.80 | 7.90 | 7.30 | 2,800 | 5,000 | -0.0 |
| 23/05/2024 |
7.90
|
2,414,657 | 7.80 | 8 | 7.20 | 28,200 | 26,800 | -0.0 |
| 22/05/2024 |
7.80
|
3,674,525 | 7.30 | 7.90 | 7.30 | 12,000 | 15,500 | -0.0 |
| 21/05/2024 |
7.30
|
1,799,773 | 7.20 | 7.40 | 7 | 1,000 | 0 | 0.0 |
| 20/05/2024 |
7.20
|
3,105,942 | 7.20 | 7.50 | 7 | 40,200 | 38,100 | 0.0 |
| 17/05/2024 |
6.90
|
2,129,333 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
1,767,260 | 6.60 | 6.70 | 6.20 | 7,300 | 0 | 0.0 |
| 15/05/2024 |
6.60
|
2,755,997 | 7.30 | 7.40 | 6.60 | 19,200 | 31,200 | -0.1 |
| 14/05/2024 |
6.80
|
3,643,362 | 6.80 | 6.80 | 6.70 | 8,400 | 0 | 0.1 |
| 13/05/2024 |
6.20
|
708,134 | 5.80 | 6.20 | 5.80 | 0 | 1,100 | -0.0 |
| 10/05/2024 |
5.70
|
550,530 | 6 | 6.10 | 5.70 | 0 | 12,100 | -0.1 |
| 09/05/2024 |
6
|
1,688,196 | 5.50 | 6 | 5.50 | 15,200 | 0 | 0.1 |
| 08/05/2024 |
5.50
|
353,440 | 5.40 | 5.50 | 5.30 | 4,000 | 2,000 | 0.0 |
| 07/05/2024 |
5.50
|
192,375 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 06/05/2024 |
5.40
|
348,901 | 5.30 | 5.50 | 5.20 | 5,600 | 4,800 | 0.0 |
| 03/05/2024 |
5.30
|
216,780 | 5.40 | 5.40 | 5.20 | 8,500 | 200 | 0.0 |
| 02/05/2024 |
5.30
|
359,424 | 5.30 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 26/04/2024 |
5.40
|
472,623 | 5.60 | 5.60 | 5.30 | 4,500 | 0 | 0.0 |
| 25/04/2024 |
5.60
|
212,770 | 5.50 | 5.60 | 5.40 | 100 | 23,900 | -0.1 |
| 24/04/2024 |
5.60
|
510,245 | 5.50 | 5.60 | 5.40 | 500 | 0 | 0.0 |
| 23/04/2024 |
5.40
|
240,987 | 5.70 | 5.70 | 5.40 | 0 | 27,300 | -0.2 |
| 22/04/2024 |
5.70
|
569,943 | 5.50 | 5.70 | 5.40 | 23,900 | 39,300 | -0.1 |
| 19/04/2024 |
5.30
|
446,801 | 5.40 | 5.40 | 5.20 | 0 | 66,600 | -0.4 |
| 17/04/2024 |
5.40
|
376,405 | 5.60 | 5.70 | 5.30 | 1,100 | 0 | 0.0 |
| 16/04/2024 |
5.50
|
928,108 | 5.60 | 5.70 | 5.20 | 10,500 | 1,500 | 0.0 |
| 15/04/2024 |
5.60
|
2,519,752 | 6.20 | 6.30 | 5.60 | 132,600 | 20,000 | 0.7 |
| 12/04/2024 |
6.20
|
462,628 | 6.20 | 6.30 | 6.20 | 0 | 41,500 | -0.3 |
| 11/04/2024 |
6.20
|
287,913 | 6.30 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 10/04/2024 |
6.30
|
174,612 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
336,427 | 6.20 | 6.40 | 6.20 | 41,500 | 0 | 0.3 |
| 08/04/2024 |
6.20
|
421,967 | 6.40 | 6.50 | 6.20 | 300 | 0 | 0.0 |
| 05/04/2024 |
6.40
|
357,219 | 6.50 | 6.50 | 6.20 | 1,800 | 0 | 0.0 |
| 04/04/2024 |
6.50
|
370,574 | 6.60 | 6.60 | 6.40 | 10,200 | 0 | 0.1 |
| 03/04/2024 |
6.60
|
543,931 | 6.70 | 6.80 | 6.60 | 17,000 | 0 | 0.1 |
| 02/04/2024 |
6.70
|
539,620 | 6.70 | 6.70 | 6.60 | 27,700 | 13,800 | 0.1 |
| 01/04/2024 |
6.70
|
364,918 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/03/2024 |
6.70
|
471,398 | 6.80 | 6.80 | 6.60 | 200 | 6,700 | -0.0 |
| 28/03/2024 |
6.80
|
684,473 | 6.60 | 6.90 | 6.60 | 0 | 16,600 | -0.1 |
| 27/03/2024 |
6.70
|
519,736 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/03/2024 |
6.80
|
535,507 | 6.80 | 6.80 | 6.60 | 10,000 | 0 | 0.1 |
| 25/03/2024 |
6.80
|
963,140 | 6.90 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
| 22/03/2024 |
6.90
|
609,592 | 7 | 7 | 6.80 | 0 | 17,400 | -0.1 |
| 21/03/2024 |
7
|
1,318,377 | 6.90 | 7 | 6.70 | 0 | 12,500 | -0.1 |
| 20/03/2024 |
6.90
|
363,612 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
1,687,822 | 6.60 | 7.20 | 6.40 | 22,500 | 26,700 | -0.0 |
| 18/03/2024 |
6.60
|
1,684,604 | 6.70 | 6.80 | 6.30 | 10,000 | 14,500 | -0.0 |
| 15/03/2024 |
6.70
|
552,407 | 6.80 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
| 14/03/2024 |
6.80
|
1,434,561 | 6.90 | 7.10 | 6.80 | 0 | 52,100 | -0.4 |
| 13/03/2024 |
6.80
|
1,016,343 | 6.60 | 6.90 | 6.40 | 25,500 | 0 | 0.2 |
| 12/03/2024 |
6.60
|
1,003,199 | 6.60 | 6.70 | 6.50 | 21,700 | 0 | 0.1 |
| 11/03/2024 |
6.70
|
1,546,088 | 7 | 7.30 | 6.60 | 76,900 | 13,300 | 0.4 |
| 08/03/2024 |
7
|
2,797,699 | 6.80 | 7.40 | 6.80 | 0 | 15,800 | -0.1 |
| 07/03/2024 |
6.80
|
3,549,696 | 6.20 | 6.80 | 6.10 | 5,000 | 0 | 0.0 |
| 06/03/2024 |
6.20
|
437,672 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/03/2024 |
6.20
|
397,936 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/03/2024 |
6.30
|
714,925 | 6.20 | 6.40 | 6.20 | 20,100 | 11,400 | 0.1 |
| 01/03/2024 |
6.20
|
708,420 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/02/2024 |
6.20
|
294,573 | 6.30 | 6.30 | 6.10 | 200 | 0 | 0.0 |
| 28/02/2024 |
6.30
|
314,323 | 6.20 | 6.30 | 6.20 | 2,000 | 0 | 0.0 |
| 27/02/2024 |
6.20
|
424,234 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/02/2024 |
6.20
|
465,482 | 6.20 | 6.30 | 6.10 | 0 | 5,500 | -0.0 |
| 23/02/2024 |
6.20
|
525,757 | 6.40 | 6.40 | 6.20 | 100 | 100 | 0 |
| 22/02/2024 |
6.40
|
244,966 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/02/2024 |
6.30
|
410,614 | 6.40 | 6.50 | 6.30 | 0 | 20,600 | -0.1 |
| 20/02/2024 |
6.40
|
664,750 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/02/2024 |
6.40
|
604,314 | 6.30 | 6.40 | 6.20 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
6.30
|
348,469 | 6.30 | 6.40 | 6.20 | 20,600 | 0 | 0.1 |
| 15/02/2024 |
6.20
|
170,561 | 6.20 | 6.30 | 6 | 0 | 6,400 | -0.0 |
| 07/02/2024 |
6.20
|
330,599 | 6.40 | 6.40 | 6.20 | 300 | 0 | 0.0 |
| 06/02/2024 |
6.30
|
395,464 | 6.10 | 6.30 | 6.10 | 0 | 8,100 | -0.1 |
| 05/02/2024 |
6.10
|
385,694 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 02/02/2024 |
6.20
|
522,989 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 01/02/2024 |
6.30
|
450,982 | 6.40 | 6.40 | 6.20 | 8,100 | 19,600 | -0.1 |