| 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) |
-0.20 | -3.28% | 3,012,548 | -12,400 | -0.1 |
5.80
6.40
6.30
|
|
2 tháng
(2024-09-23) |
-0.90 | -13.24% | 7,324,483 | 264,600 | 1.8 |
5.80
6.80
6.30
|
|
3 tháng
(2024-08-23) |
-1.60 | -21.33% | 15,471,497 | 264,600 | 1.8 |
5.80
7.50
6.30
|
|
6 tháng
(2024-05-27) |
-0.40 | -6.35% | 88,422,162 | -1,357,400 | -8.9 |
5.80
9.30
6.30
|
|
12 tháng
(2023-11-27) |
0.80 | 15.69% | 137,214,030 | -850,000 | -5.4 |
4.80
9.30
6.30
|
|
24 tháng
(2022-12-02) |
-1.60 | -21.33% | 245,187,179 | -800,900 | -4.9 |
4.80
10.50
6.30
|
|
36 tháng
(2021-12-07) |
-32.60 | -84.68% | 271,569,454 | -798,900 | -4.9 |
4.80
42
6.30
|
|
60 tháng
(2019-12-18) |
-20.70 | -77.82% | 310,557,307 | -796,500 | -5.0 |
4.80
109.80
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
6.60
|
775,349 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
710,401 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
1,121,001 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
587,295 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
332,201 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 25/06/2024 |
7.50
|
616,845 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
1,315,316 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
| 21/06/2024 |
7.40
|
928,429 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.90
|
647,062 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.90
|
1,063,655 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
| 18/06/2024 |
7.20
|
531,652 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
1,113,035 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
1,959,202 | 7 | 8.20 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
8
|
1,058,687 | 9.70 | 9.70 | 7.50 | 12,000 | 0 | 0.1 |
| 12/06/2024 |
8.30
|
6,343,428 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
| 11/06/2024 |
7.80
|
802,645 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
2,962,112 | 6.10 | 7.10 | 6.10 | 0 | 100,000 | -0.6 |
| 07/06/2024 |
6.40
|
1,043,842 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
738,453 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
658,714 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.10
|
356,131 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.40
|
1,899,201 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
1,782,972 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
257,618 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
442,620 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
452,740 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
| 27/05/2024 |
6.30
|
822,574 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
| 23/05/2024 |
7.10
|
2,114,245 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
| 22/05/2024 |
6.50
|
406,005 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
942,050 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
557,601 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
517,351 | 6.10 | 6.20 | 6 | 0 | 59,000 | -0.4 |
| 16/05/2024 |
6
|
367,766 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.20
|
429,513 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.30
|
529,679 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
601,565 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
935,522 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/05/2024 |
6.50
|
1,230,419 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
707,508 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
427,470 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
465,788 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
371,808 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
114,146 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
194,606 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
62,201 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
592,745 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
609,942 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
1,132,460 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
281,421 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
634,444 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
508,931 | 6.30 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.40
|
471,391 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
320,738 | 6.10 | 6.20 | 5.90 | 0 | 900 | -0.0 |
| 10/04/2024 |
6.10
|
332,635 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
189,765 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
670,434 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.40
|
773,174 | 6.30 | 6.80 | 6.10 | 0 | 3,500 | -0.0 |
| 04/04/2024 |
6.30
|
774,679 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6.10
|
477,532 | 6.30 | 6.50 | 6 | 0 | 1,500 | -0.0 |
| 02/04/2024 |
6.30
|
1,722,214 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
206,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
113,255 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
115,252 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.70
|
232,805 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
97,800 | 5.70 | 5.70 | 5.60 | 0 | 4,000 | -0.0 |
| 25/03/2024 |
5.70
|
489,810 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
606,210 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
267,565 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
1,440,055 | 5.30 | 5.80 | 5.20 | 0 | 3,300 | -0.0 |
| 19/03/2024 |
5.30
|
190,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2024 |
5.30
|
486,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/03/2024 |
5.40
|
424,000 | 5.40 | 5.40 | 5.30 | 1,800 | 0 | 0.0 |
| 14/03/2024 |
5.40
|
177,511 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/03/2024 |
5.40
|
501,172 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.40
|
115,012 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
178,717 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.50
|
534,605 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2024 |
5.50
|
241,908 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
764,079 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
208,812 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
268,115 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/03/2024 |
5.50
|
166,463 | 5.30 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
| 29/02/2024 |
5.30
|
350,828 | 5.40 | 5.40 | 5.20 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
251,900 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 27/02/2024 |
5.50
|
253,843 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
315,252 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
555,605 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.80
|
812,651 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
247,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
1,048,711 | 5.30 | 5.70 | 5.30 | 0 | 800 | -0.0 |
| 19/02/2024 |
5.30
|
246,175 | 5.30 | 5.30 | 5.10 | 800 | 0 | 0.0 |
| 16/02/2024 |
5.30
|
180,625 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
132,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
238,894 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 06/02/2024 |
5.10
|
186,609 | 5.20 | 5.20 | 5 | 0 | 2,300 | -0.0 |
| 05/02/2024 |
5.10
|
131,354 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
226,465 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
42,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |