| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.16 | 3.70% | 1,719,500 | -19,700 | -0.1 |
4.32
4.51
4.48
|
|
2 tháng
(2024-10-04) |
-0.33 | -6.86% | 3,101,200 | -15,100 | -0.1 |
4.31
4.81
4.48
|
|
3 tháng
(2024-09-04) |
-0.58 | -11.46% | 4,327,800 | -11,100 | -0.0 |
4.31
5.06
4.48
|
|
6 tháng
(2024-06-06) |
-1.96 | -30.43% | 13,402,400 | -30,100 | -0.2 |
4.31
6.44
4.48
|
|
12 tháng
(2023-12-11) |
-0.86 | -16.10% | 33,432,900 | 239,416 | 1.5 |
4.31
6.50
4.48
|
|
24 tháng
(2022-12-14) |
-0.12 | -2.61% | 74,483,700 | 57,886 | 0.3 |
4
6.50
4.48
|
|
36 tháng
(2021-12-20) |
-10.55 | -70.20% | 182,403,000 | 10,738 | 1.0 |
3.94
17.37
4.48
|
|
60 tháng
(2019-12-30) |
-1.33 | -22.84% | 370,614,320 | 167,538 | 5.5 |
3.94
17.73
4.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
6.16
|
105,000 | 6.13 | 6.17 | 6.11 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
6.12
|
110,000 | 6.11 | 6.16 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.09
|
144,100 | 6.18 | 6.18 | 6.08 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
6.13
|
109,400 | 6.08 | 6.14 | 6.08 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
6.10
|
78,800 | 6.17 | 6.17 | 6.07 | 0 | 900 | -0.0 |
| 05/07/2024 |
6.12
|
185,900 | 6.13 | 6.18 | 6.09 | 800 | 400 | 0.0 |
| 04/07/2024 |
6.09
|
96,200 | 6.08 | 6.14 | 6.07 | 0 | 200 | -0.0 |
| 03/07/2024 |
6.08
|
102,400 | 6.04 | 6.11 | 6.02 | 0 | 400 | -0.0 |
| 02/07/2024 |
6.03
|
64,500 | 5.99 | 6.08 | 5.99 | 0 | 100 | -0.0 |
| 01/07/2024 |
6.03
|
61,800 | 6.07 | 6.07 | 5.96 | 0 | 1,600 | -0.0 |
| 28/06/2024 |
6
|
162,200 | 6.05 | 6.09 | 6 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
6.07
|
44,100 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 |
| 26/06/2024 |
6.07
|
167,800 | 6.05 | 6.16 | 6.02 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
6.06
|
76,100 | 6.09 | 6.09 | 6.03 | 0 | 300 | -0.0 |
| 24/06/2024 |
6.06
|
161,300 | 6.18 | 6.18 | 6 | 200 | 6,200 | -0.0 |
| 21/06/2024 |
6.15
|
198,200 | 6.04 | 6.24 | 6.04 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
6.07
|
94,100 | 6.04 | 6.11 | 6.03 | 500 | 0 | 0.0 |
| 19/06/2024 |
6.08
|
145,900 | 6.05 | 6.10 | 5.99 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
6.08
|
50,900 | 6.04 | 6.14 | 6.04 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
6
|
186,500 | 6.04 | 6.17 | 6 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
6.04
|
268,900 | 6.22 | 6.29 | 6.04 | 0 | 4,000 | -0.0 |
| 13/06/2024 |
6.27
|
138,400 | 6.38 | 6.38 | 6.21 | 1,000 | 0 | 0.0 |
| 12/06/2024 |
6.33
|
121,700 | 6.28 | 6.33 | 6.19 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
6.29
|
291,300 | 6.41 | 6.41 | 6.15 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
6.41
|
153,300 | 6.43 | 6.43 | 6.32 | 700 | 1,400 | -0.0 |
| 07/06/2024 |
6.43
|
130,000 | 6.37 | 6.49 | 6.32 | 900 | 2,600 | -0.0 |
| 06/06/2024 |
6.44
|
441,600 | 6.29 | 6.60 | 6.26 | 12,400 | 13,600 | -0.0 |
| 05/06/2024 |
6.29
|
152,500 | 6.36 | 6.37 | 6.27 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
6.36
|
375,100 | 6.35 | 6.42 | 6.32 | 4,600 | 0 | 0.0 |
| 03/06/2024 |
6.36
|
255,100 | 6.44 | 6.44 | 6.35 | 1,900 | 5,000 | -0.0 |
| 31/05/2024 |
6.35
|
350,800 | 6.45 | 6.56 | 6.30 | 500 | 8,900 | -0.1 |
| 30/05/2024 |
6.45
|
500,800 | 6.50 | 6.61 | 6.30 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
6.50
|
1,164,300 | 6.09 | 6.51 | 6.09 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
6.09
|
319,400 | 5.90 | 6.10 | 5.85 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.91
|
110,300 | 5.86 | 5.92 | 5.85 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.86
|
226,800 | 6 | 6 | 5.86 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
6
|
134,800 | 5.95 | 6.01 | 5.91 | 0 | 0 | 0 |
| 22/05/2024 |
6
|
225,500 | 5.96 | 6.04 | 5.93 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.96
|
210,300 | 5.94 | 5.96 | 5.89 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.94
|
157,900 | 5.93 | 5.97 | 5.90 | 0 | 0 | 0 |
| 17/05/2024 |
5.91
|
182,700 | 5.90 | 5.91 | 5.84 | 2,400 | 0 | 0.0 |
| 16/05/2024 |
5.85
|
204,900 | 5.88 | 5.92 | 5.83 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.88
|
223,400 | 5.87 | 5.91 | 5.80 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.85
|
132,200 | 6 | 6 | 5.83 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.94
|
288,100 | 5.89 | 6.03 | 5.84 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.85
|
228,600 | 5.65 | 5.86 | 5.59 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
5.56
|
107,100 | 5.58 | 5.66 | 5.54 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
5.52
|
73,900 | 5.62 | 5.65 | 5.52 | 0 | 0 | 0 |
| 07/05/2024 |
5.62
|
129,300 | 5.59 | 5.69 | 5.59 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
5.59
|
131,600 | 5.41 | 5.59 | 5.41 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
5.41
|
78,100 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
46,400 | 5.39 | 5.42 | 5.36 | 200 | 0 | 0.0 |
| 26/04/2024 |
5.31
|
65,300 | 5.30 | 5.35 | 5.20 | 300 | 10,000 | -0.1 |
| 25/04/2024 |
5.31
|
25,900 | 5.33 | 5.34 | 5.28 | 800 | 0 | 0.0 |
| 24/04/2024 |
5.32
|
130,700 | 5.29 | 5.37 | 5.26 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
5.25
|
107,300 | 5.40 | 5.41 | 5.20 | 200 | 0 | 0.0 |
| 22/04/2024 |
5.40
|
38,200 | 5.36 | 5.49 | 5.36 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
5.40
|
84,500 | 5.50 | 5.50 | 5.32 | 10,000 | 100 | 0.1 |
| 17/04/2024 |
5.50
|
46,800 | 5.58 | 5.58 | 5.42 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
5.44
|
156,600 | 5.52 | 5.68 | 5.33 | 200 | 100 | 0.0 |
| 15/04/2024 |
5.60
|
462,100 | 5.99 | 5.99 | 5.60 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
6
|
51,000 | 5.97 | 6.04 | 5.97 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.97
|
135,500 | 5.96 | 6 | 5.91 | 500 | 0 | 0.0 |
| 10/04/2024 |
6
|
51,400 | 6 | 6.06 | 5.95 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
6
|
117,600 | 6.01 | 6.04 | 5.98 | 0 | 0 | 0 |
| 08/04/2024 |
6.01
|
146,100 | 6.14 | 6.14 | 5.91 | 0 | 700 | -0.0 |
| 05/04/2024 |
6.14
|
164,900 | 6.13 | 6.19 | 6.10 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
6.13
|
38,700 | 6.19 | 6.25 | 6.13 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
6.24
|
307,100 | 6.14 | 6.33 | 6.13 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
6.15
|
74,600 | 6.11 | 6.16 | 6.10 | 0 | 0 | 0 |
| 01/04/2024 |
6.11
|
240,900 | 6.16 | 6.16 | 6.09 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
6.16
|
85,500 | 6.11 | 6.19 | 6.11 | 0 | 500 | -0.0 |
| 28/03/2024 |
6.13
|
136,300 | 6.13 | 6.15 | 6.09 | 0 | 0 | 0 |
| 27/03/2024 |
6.13
|
122,400 | 6.13 | 6.16 | 6.11 | 0 | 0 | 0 |
| 26/03/2024 |
6.12
|
82,200 | 6.10 | 6.12 | 6.08 | 0 | 0 | 0 |
| 25/03/2024 |
6.11
|
151,600 | 6.16 | 6.18 | 6.09 | 100 | 0 | 0.0 |
| 22/03/2024 |
6.16
|
112,100 | 6.15 | 6.18 | 6.14 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
6.15
|
136,700 | 6.07 | 6.19 | 6.07 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
6.06
|
66,000 | 6.02 | 6.07 | 6 | 0 | 0 | 0 |
| 19/03/2024 |
6.04
|
94,500 | 6.03 | 6.08 | 5.97 | 0 | 0 | 0 |
| 18/03/2024 |
6.04
|
246,200 | 6.12 | 6.14 | 5.90 | 0 | 500 | -0.0 |
| 15/03/2024 |
6.12
|
109,900 | 6.12 | 6.17 | 6.09 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
6.12
|
289,800 | 6.10 | 6.14 | 6.07 | 0 | 0 | 0 |
| 13/03/2024 |
6.14
|
195,200 | 6.07 | 6.14 | 6 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
6.09
|
203,500 | 6.11 | 6.18 | 6.07 | 25,100 | 7,100 | 0.1 |
| 11/03/2024 |
6.16
|
76,000 | 6.16 | 6.20 | 6.11 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
6.16
|
321,200 | 6.20 | 6.25 | 6.16 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
6.21
|
406,100 | 6.17 | 6.24 | 6.16 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
6.18
|
79,500 | 6.19 | 6.22 | 6.16 | 300 | 0 | 0.0 |
| 05/03/2024 |
6.19
|
136,600 | 6.19 | 6.21 | 6.16 | 20,500 | 0 | 0.1 |
| 04/03/2024 |
6.17
|
103,400 | 6.25 | 6.25 | 6.15 | 6,000 | 700 | 0.0 |
| 01/03/2024 |
6.15
|
118,500 | 6.12 | 6.16 | 6.07 | 21,500 | 1,200 | 0.1 |
| 29/02/2024 |
6.12
|
273,500 | 6.19 | 6.20 | 6.07 | 8,300 | 1,300 | 0.0 |
| 28/02/2024 |
6.18
|
135,700 | 6.20 | 6.22 | 6.16 | 9,300 | 15,900 | -0.0 |
| 27/02/2024 |
6.19
|
125,400 | 6.24 | 6.24 | 6.15 | 7,400 | 900 | 0.0 |
| 26/02/2024 |
6.20
|
208,000 | 6.12 | 6.23 | 6.10 | 1,100 | 8,800 | -0.0 |
| 23/02/2024 |
6.17
|
435,600 | 6.43 | 6.43 | 6.14 | 8,816 | 0 | 0.1 |
| 22/02/2024 |
6.37
|
332,500 | 6.41 | 6.43 | 6.35 | 14,600 | 10,800 | 0.0 |
| 21/02/2024 |
6.40
|
431,500 | 6.28 | 6.45 | 6.25 | 38,000 | 2,400 | 0.2 |
| 20/02/2024 |
6.27
|
261,800 | 6.36 | 6.37 | 6.21 | 43,100 | 0 | 0.3 |