| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.75 | -11.26% | 26,253,500 | -27,400 | -0.1 |
5.90
6.66
5.91
|
|
2 tháng
(2024-11-08) |
-0.39 | -6.19% | 65,887,700 | 120,600 | 0.5 |
5.67
6.66
5.91
|
|
3 tháng
(2024-10-09) |
-0.90 | -13.22% | 90,443,700 | 179,800 | 1.1 |
5.67
6.85
5.91
|
|
6 tháng
(2024-07-11) |
-1.30 | -18.03% | 216,783,900 | -376,700 | -2.8 |
5.67
7.71
5.91
|
|
12 tháng
(2024-01-15) |
0.63 | 11.93% | 521,261,500 | 208,411 | -1.3 |
4.59
7.85
5.91
|
|
24 tháng
(2023-01-18) |
2.68 | 82.97% | 1,208,152,300 | 422,311 | -3.8 |
3.17
8.16
5.91
|
|
36 tháng
(2022-01-24) |
-8.49 | -58.96% | 1,362,011,300 | 480,511 | -2.8 |
3.10
15.60
5.91
|
|
60 tháng
(2020-02-03) |
4.21 | 246.99% | 1,854,288,640 | -756,319 | -14.4 |
1.50
18.50
5.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
6.25
|
754,800 | 6.27 | 6.30 | 6.13 | 8,000 | 11,500 | -0.0 |
| 14/08/2024 |
6.28
|
1,635,600 | 6.20 | 6.34 | 6.16 | 159,300 | 29,400 | 0.8 |
| 13/08/2024 |
6.15
|
861,600 | 6.19 | 6.22 | 6.07 | 39,600 | 18,500 | 0.1 |
| 12/08/2024 |
6.15
|
823,600 | 6.10 | 6.20 | 6.01 | 11,500 | 16,600 | -0.0 |
| 09/08/2024 |
6.10
|
1,789,600 | 5.97 | 6.20 | 5.97 | 17,500 | 5,800 | 0.1 |
| 08/08/2024 |
5.90
|
1,120,900 | 6 | 6.10 | 5.88 | 20,800 | 0 | 0.1 |
| 07/08/2024 |
6
|
1,204,500 | 6.05 | 6.09 | 5.89 | 0 | 27,100 | -0.2 |
| 06/08/2024 |
5.97
|
1,453,400 | 5.99 | 6.05 | 5.72 | 13,500 | 1,000 | 0.1 |
| 05/08/2024 |
5.86
|
2,013,600 | 6.11 | 6.23 | 5.86 | 10,300 | 3,500 | 0.0 |
| 02/08/2024 |
6.30
|
1,340,700 | 6.29 | 6.39 | 6.11 | 23,100 | 3,900 | 0.1 |
| 01/08/2024 |
6.30
|
1,598,600 | 6.67 | 6.74 | 6.21 | 25,100 | 7,200 | 0.1 |
| 31/07/2024 |
6.67
|
1,116,000 | 6.67 | 6.80 | 6.50 | 3,500 | 108,500 | -0.7 |
| 30/07/2024 |
6.71
|
2,578,600 | 6.51 | 6.75 | 6.36 | 8,000 | 409,400 | -2.6 |
| 29/07/2024 |
6.50
|
2,771,100 | 6.56 | 6.56 | 6.31 | 8,000 | 409,400 | -2.6 |
| 26/07/2024 |
6.49
|
1,163,200 | 6.44 | 6.54 | 6.41 | 3,000 | 119,300 | -0.8 |
| 25/07/2024 |
6.44
|
769,000 | 6.38 | 6.48 | 6.22 | 12,900 | 48,400 | -0.2 |
| 24/07/2024 |
6.38
|
2,796,300 | 6 | 6.38 | 5.90 | 634,200 | 4,800 | 3.8 |
| 23/07/2024 |
6
|
1,862,900 | 6.30 | 6.42 | 6 | 163,800 | 6,600 | 1.0 |
| 22/07/2024 |
6.38
|
3,885,700 | 6.85 | 6.90 | 6.38 | 59,100 | 164,200 | -0.7 |
| 19/07/2024 |
6.86
|
1,283,900 | 7.12 | 7.12 | 6.85 | 6,800 | 66,400 | -0.4 |
| 18/07/2024 |
7.12
|
1,749,200 | 7 | 7.14 | 6.90 | 0 | 42,200 | -0.3 |
| 17/07/2024 |
7
|
4,792,600 | 7.50 | 7.50 | 6.98 | 121,900 | 167,400 | -0.3 |
| 16/07/2024 |
7.50
|
4,109,500 | 7.71 | 7.91 | 7.20 | 104,000 | 4,300 | 0.7 |
| 15/07/2024 |
7.71
|
2,608,900 | 7.59 | 7.89 | 7.48 | 42,200 | 0 | 0.3 |
| 12/07/2024 |
7.58
|
8,558,200 | 7.22 | 7.71 | 7.16 | 158,400 | 28,300 | 1.0 |
| 11/07/2024 |
7.21
|
2,970,100 | 7.24 | 7.33 | 7.13 | 4,900 | 45,800 | -0.3 |
| 10/07/2024 |
7.24
|
1,628,800 | 7.30 | 7.30 | 7.10 | 3,000 | 90,700 | -0.6 |
| 09/07/2024 |
7.30
|
4,523,000 | 7.14 | 7.32 | 7.05 | 0 | 53,400 | -0.4 |
| 08/07/2024 |
7.10
|
3,538,800 | 6.80 | 7.14 | 6.80 | 31,800 | 103,100 | -0.5 |
| 05/07/2024 |
7.09
|
1,559,200 | 7.15 | 7.16 | 7.04 | 103,300 | 1,000 | 0.7 |
| 04/07/2024 |
7.12
|
2,732,100 | 7.30 | 7.30 | 7.08 | 74,200 | 323,300 | -1.8 |
| 03/07/2024 |
7.29
|
4,278,200 | 7.25 | 7.30 | 7.08 | 16,500 | 18,600 | -0.0 |
| 02/07/2024 |
7.21
|
2,648,900 | 7.13 | 7.35 | 7 | 5,300 | 80,700 | -0.5 |
| 01/07/2024 |
7.07
|
4,364,800 | 6.76 | 7.20 | 6.61 | 445,900 | 23,400 | 2.9 |
| 28/06/2024 |
6.76
|
4,897,300 | 7.20 | 7.20 | 6.76 | 38,000 | 115,100 | -0.5 |
| 27/06/2024 |
7.26
|
8,309,400 | 7.50 | 7.80 | 7.26 | 82,600 | 1,379,000 | -9.9 |
| 26/06/2024 |
7.80
|
4,070,200 | 7.84 | 7.95 | 7.41 | 17,600 | 127,100 | -0.8 |
| 25/06/2024 |
7.85
|
3,778,200 | 7.78 | 8 | 7.40 | 117,300 | 8,200 | 0.8 |
| 24/06/2024 |
7.63
|
11,454,100 | 7.31 | 7.63 | 7 | 1,378,800 | 253,900 | 8.4 |
| 21/06/2024 |
7.14
|
7,631,000 | 6.68 | 7.14 | 6.55 | 127,100 | 522,800 | -2.7 |
| 20/06/2024 |
6.68
|
2,025,200 | 6.73 | 6.83 | 6.48 | 26,600 | 9,900 | 0.1 |
| 19/06/2024 |
6.74
|
1,700,800 | 6.84 | 6.84 | 6.58 | 1,500 | 78,800 | -0.5 |
| 18/06/2024 |
6.74
|
4,314,000 | 6.60 | 6.84 | 6.25 | 785,800 | 68,200 | 4.7 |
| 17/06/2024 |
6.63
|
3,480,400 | 6.95 | 7.04 | 6.63 | 11,700 | 507,500 | -3.4 |
| 14/06/2024 |
7.12
|
2,643,600 | 7.19 | 7.29 | 6.90 | 95,000 | 160,100 | -0.4 |
| 13/06/2024 |
7.15
|
1,428,700 | 7.22 | 7.30 | 7.07 | 64,200 | 262,800 | -1.4 |
| 12/06/2024 |
7.22
|
3,797,100 | 6.98 | 7.36 | 6.92 | 570,000 | 6,600 | 4.0 |
| 11/06/2024 |
6.95
|
2,178,200 | 7 | 7.18 | 6.80 | 174,700 | 334,700 | -1.1 |
| 10/06/2024 |
7
|
3,701,700 | 7.22 | 7.22 | 6.86 | 184,700 | 177,000 | 0.0 |
| 07/06/2024 |
7.22
|
3,514,400 | 7.31 | 7.48 | 7.10 | 32,100 | 539,600 | -3.7 |
| 06/06/2024 |
7.32
|
5,033,800 | 7.14 | 7.50 | 7.01 | 451,400 | 378,000 | 0.6 |
| 05/06/2024 |
7.10
|
4,129,700 | 6.97 | 7.40 | 6.80 | 221,000 | 382,100 | -1.2 |
| 04/06/2024 |
6.97
|
2,785,100 | 7.10 | 7.29 | 6.80 | 169,100 | 304,600 | -1.0 |
| 03/06/2024 |
7.09
|
6,275,700 | 6.67 | 7.09 | 6.65 | 772,100 | 37,900 | 5.2 |
| 31/05/2024 |
6.63
|
3,831,600 | 6.79 | 6.87 | 6.40 | 204,300 | 31,100 | 1.1 |
| 30/05/2024 |
6.59
|
8,453,500 | 6.19 | 6.59 | 6.10 | 405,400 | 60,500 | 2.2 |
| 29/05/2024 |
6.16
|
6,880,300 | 5.79 | 6.16 | 5.76 | 91,800 | 71,000 | 0.1 |
| 28/05/2024 |
5.76
|
3,407,100 | 5.58 | 5.79 | 5.58 | 32,100 | 216,800 | -1.1 |
| 27/05/2024 |
5.57
|
1,087,500 | 5.59 | 5.59 | 5.45 | 5,700 | 112,400 | -0.6 |
| 24/05/2024 |
5.59
|
2,787,400 | 5.70 | 5.93 | 5.41 | 61,300 | 0 | 0.3 |
| 23/05/2024 |
5.80
|
3,521,900 | 5.70 | 5.95 | 5.60 | 59,800 | 186,500 | -0.7 |
| 22/05/2024 |
5.64
|
5,759,000 | 5.25 | 5.64 | 5.25 | 338,200 | 30,100 | 1.7 |
| 21/05/2024 |
5.28
|
1,016,400 | 5.32 | 5.32 | 5.20 | 6,600 | 73,400 | -0.4 |
| 20/05/2024 |
5.28
|
1,221,800 | 5.27 | 5.35 | 5.23 | 122,600 | 35,700 | 0.5 |
| 17/05/2024 |
5.24
|
2,306,600 | 5.21 | 5.30 | 5.05 | 68,100 | 91,900 | -0.1 |
| 16/05/2024 |
5.22
|
1,254,000 | 5.25 | 5.32 | 5.13 | 53,100 | 72,200 | -0.1 |
| 15/05/2024 |
5.23
|
1,285,900 | 5.30 | 5.32 | 5.18 | 25,800 | 7,400 | 0.1 |
| 14/05/2024 |
5.25
|
1,769,000 | 5.35 | 5.35 | 5.17 | 34,400 | 84,200 | -0.3 |
| 13/05/2024 |
5.27
|
4,023,000 | 5.10 | 5.27 | 4.60 | 155,800 | 28,800 | 0.6 |
| 10/05/2024 |
4.93
|
938,700 | 4.92 | 4.93 | 4.89 | 12,100 | 0 | 0.1 |
| 09/05/2024 |
4.92
|
967,800 | 4.99 | 4.99 | 4.88 | 12,600 | 3,200 | 0.0 |
| 08/05/2024 |
4.90
|
1,070,300 | 4.97 | 4.97 | 4.86 | 0 | 48,800 | -0.2 |
| 07/05/2024 |
4.97
|
925,500 | 4.96 | 5.10 | 4.90 | 1,700 | 49,900 | -0.2 |
| 06/05/2024 |
4.96
|
1,808,600 | 4.86 | 5.01 | 4.83 | 118,800 | 7,800 | 0.5 |
| 03/05/2024 |
4.83
|
832,100 | 4.87 | 4.90 | 4.81 | 1,000 | 26,000 | -0.1 |
| 02/05/2024 |
4.85
|
466,200 | 5.05 | 5.05 | 4.83 | 4,400 | 9,000 | -0.0 |
| 26/04/2024 |
4.90
|
660,600 | 4.94 | 4.98 | 4.87 | 1,900 | 27,200 | -0.1 |
| 25/04/2024 |
4.97
|
722,400 | 4.99 | 4.99 | 4.88 | 5,000 | 0 | 0.0 |
| 24/04/2024 |
5
|
1,716,700 | 4.84 | 5.04 | 4.78 | 192,700 | 5,500 | 0.9 |
| 23/04/2024 |
4.85
|
1,140,500 | 4.76 | 4.85 | 4.70 | 44,400 | 0 | 0.2 |
| 22/04/2024 |
4.85
|
838,800 | 4.75 | 4.85 | 4.65 | 0 | 13,200 | -0.1 |
| 19/04/2024 |
4.59
|
1,493,800 | 4.84 | 4.84 | 4.48 | 5,500 | 62,400 | -0.3 |
| 17/04/2024 |
4.72
|
1,113,700 | 4.83 | 4.88 | 4.71 | 0 | 39,900 | -0.2 |
| 16/04/2024 |
4.79
|
2,234,800 | 4.74 | 4.82 | 4.55 | 16,800 | 800 | 0.1 |
| 15/04/2024 |
4.74
|
1,467,700 | 5.03 | 5.07 | 4.72 | 73,500 | 0 | 0.4 |
| 12/04/2024 |
5.07
|
1,016,900 | 5.15 | 5.15 | 5.03 | 52,900 | 0 | 0.3 |
| 11/04/2024 |
5.06
|
1,061,400 | 5.09 | 5.10 | 5 | 800 | 36,600 | -0.2 |
| 10/04/2024 |
5.10
|
1,433,000 | 5.20 | 5.20 | 5.09 | 0 | 23,900 | -0.1 |
| 09/04/2024 |
5.10
|
1,818,800 | 5.10 | 5.10 | 4.89 | 16,200 | 78,900 | -0.3 |
| 08/04/2024 |
4.86
|
1,915,900 | 4.81 | 5 | 4.81 | 32,300 | 191,000 | -0.8 |
| 05/04/2024 |
5.05
|
5,244,100 | 5.06 | 5.10 | 5.05 | 44,600 | 50,000 | -0.0 |
| 04/04/2024 |
5.42
|
5,895,500 | 5.42 | 5.55 | 5.42 | 128,500 | 155,300 | -0.1 |
| 03/04/2024 |
5.82
|
1,929,500 | 6 | 6.09 | 5.82 | 154,100 | 127,300 | 0.2 |
| 02/04/2024 |
5.98
|
1,318,800 | 5.98 | 5.98 | 5.85 | 41,700 | 48,300 | -0.0 |
| 01/04/2024 |
5.98
|
2,194,500 | 5.83 | 6.07 | 5.83 | 126,300 | 265,000 | -0.8 |
| 29/03/2024 |
5.83
|
1,079,000 | 5.91 | 5.91 | 5.82 | 8,000 | 168,000 | -0.9 |
| 28/03/2024 |
5.98
|
1,549,600 | 5.98 | 6.10 | 5.87 | 79,700 | 126,400 | -0.3 |
| 27/03/2024 |
5.98
|
5,335,400 | 5.98 | 6.07 | 5.70 | 394,200 | 108,600 | 1.7 |
| 26/03/2024 |
5.98
|
3,802,900 | 6.10 | 6.11 | 5.97 | 30,500 | 430,100 | -2.4 |
| 25/03/2024 |
6.11
|
3,385,900 | 6.18 | 6.39 | 6.07 | 0 | 718,600 | -4.4 |