| 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) |
-0.10 | -1.67% | 13,489,575 | -23,700 | -0.1 |
5.80
6.40
5.90
|
|
2 tháng
(2024-09-23) |
-0.60 | -9.23% | 31,429,959 | 17,500 | 0.1 |
5.80
6.80
5.90
|
|
3 tháng
(2024-08-23) |
-1.20 | -16.90% | 55,731,607 | -172,500 | -1.2 |
5.80
7.10
5.90
|
|
6 tháng
(2024-05-27) |
-1.40 | -19.18% | 193,272,020 | -314,820 | -3.5 |
5.70
8.20
5.90
|
|
12 tháng
(2023-11-27) |
-0.20 | -3.28% | 393,200,709 | -12,940 | -1.5 |
4.40
8.20
5.90
|
|
24 tháng
(2022-12-02) |
-4.60 | -43.81% | 1,124,826,347 | 35,914 | -2.6 |
4.40
15.30
5.90
|
|
36 tháng
(2021-12-07) |
-22.92 | -79.53% | 1,555,043,889 | -87,850 | -4.8 |
4.40
30.71
5.90
|
|
60 tháng
(2019-12-18) |
3.18 | 116.62% | 1,874,011,824 | -2,898,850 | -73.5 |
2.16
42.38
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
6.90
|
927,463 | 6.80 | 7.10 | 6.70 | 3,000 | 125,200 | -0.8 |
| 01/07/2024 |
6.80
|
795,533 | 6.70 | 6.90 | 6.60 | 100,800 | 17,000 | 0.6 |
| 28/06/2024 |
6.70
|
1,612,804 | 6.90 | 6.90 | 6.50 | 35,900 | 51,300 | -0.1 |
| 27/06/2024 |
6.70
|
929,038 | 7 | 7 | 6.70 | 1,000 | 29,900 | -0.2 |
| 26/06/2024 |
6.80
|
848,662 | 6.90 | 7 | 6.80 | 6,100 | 80,500 | -0.5 |
| 25/06/2024 |
6.90
|
1,774,881 | 7.10 | 7.20 | 6.80 | 29,700 | 108,400 | -0.6 |
| 24/06/2024 |
7.10
|
2,263,453 | 7.50 | 7.60 | 6.90 | 47,300 | 178,500 | -1.0 |
| 21/06/2024 |
7.50
|
4,846,500 | 6.90 | 7.50 | 6.80 | 27,500 | 121,700 | -0.7 |
| 20/06/2024 |
6.90
|
1,673,270 | 6.70 | 6.90 | 6.50 | 375,400 | 1,200 | 2.5 |
| 19/06/2024 |
6.70
|
1,604,856 | 6.80 | 7 | 6.70 | 144,800 | 12,000 | 0.9 |
| 18/06/2024 |
6.80
|
2,601,821 | 7.20 | 7.20 | 6.80 | 57,500 | 0 | 0.4 |
| 17/06/2024 |
7.10
|
1,908,037 | 7.10 | 7.30 | 6.90 | 85,200 | 0 | 0.6 |
| 14/06/2024 |
7.10
|
5,050,616 | 7.60 | 7.70 | 7.10 | 34,880 | 5,200 | 0.2 |
| 13/06/2024 |
7.70
|
1,611,394 | 7.90 | 7.90 | 7.60 | 0 | 61,800 | -0.5 |
| 12/06/2024 |
7.80
|
1,996,442 | 7.60 | 8 | 7.40 | 0 | 46,800 | -0.4 |
| 11/06/2024 |
7.60
|
2,015,410 | 7.80 | 7.90 | 7.50 | 6,200 | 132,100 | -1.0 |
| 10/06/2024 |
7.80
|
2,193,845 | 8 | 8.10 | 7.60 | 50,400 | 38,200 | 0.1 |
| 07/06/2024 |
8
|
2,310,298 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/06/2024 |
7.80
|
2,840,317 | 8.10 | 8.20 | 7.60 | 136,800 | 78,300 | 0.4 |
| 05/06/2024 |
8.10
|
6,535,045 | 7.50 | 8.10 | 7.40 | 26,300 | 132,600 | -0.8 |
| 04/06/2024 |
7.40
|
4,960,622 | 7.50 | 7.80 | 7.20 | 159,600 | 484,300 | -2.5 |
| 03/06/2024 |
7.50
|
7,155,422 | 8.20 | 8.50 | 7.50 | 300 | 0 | 0.0 |
| 31/05/2024 |
8.20
|
3,710,639 | 8.40 | 8.70 | 8 | 2,400 | 69,800 | -0.6 |
| 30/05/2024 |
8
|
10,447,029 | 7 | 8 | 7 | 729,800 | 150,600 | 4.3 |
| 29/05/2024 |
7.30
|
7,416,916 | 8.60 | 8.80 | 7.20 | 7,700 | 10,600 | -0.0 |
| 28/05/2024 |
8
|
3,106,093 | 7.30 | 8 | 7.30 | 0 | 3,000 | -0.0 |
| 27/05/2024 |
7.30
|
4,395,314 | 6.70 | 7.30 | 6.70 | 15,300 | 163,800 | -1.0 |
| 24/05/2024 |
6.70
|
4,009,923 | 7.30 | 7.30 | 6.60 | 7,600 | 14,400 | -0.1 |
| 23/05/2024 |
7.20
|
3,785,340 | 7.20 | 7.40 | 6.70 | 26,000 | 51,600 | -0.2 |
| 22/05/2024 |
7.20
|
6,479,208 | 6.70 | 7.20 | 6.60 | 343,200 | 25,600 | 2.3 |
| 21/05/2024 |
6.70
|
3,880,113 | 6.60 | 6.80 | 6.40 | 9,900 | 110,700 | -0.7 |
| 20/05/2024 |
6.60
|
5,272,225 | 6.30 | 6.80 | 6.30 | 30,300 | 22,600 | 0.0 |
| 17/05/2024 |
6.30
|
5,205,033 | 5.80 | 6.30 | 5.70 | 36,300 | 0 | 0.2 |
| 16/05/2024 |
5.80
|
3,102,767 | 6 | 6.10 | 5.60 | 132,700 | 0 | 0.8 |
| 15/05/2024 |
6
|
3,412,745 | 6.70 | 6.70 | 5.90 | 800 | 91,300 | -0.6 |
| 14/05/2024 |
6.10
|
7,968,194 | 6.10 | 6.10 | 5.80 | 0 | 30,000 | -0.2 |
| 13/05/2024 |
5.60
|
1,894,167 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 10/05/2024 |
5.10
|
903,819 | 5.30 | 5.30 | 4.90 | 200 | 22,500 | -0.1 |
| 09/05/2024 |
5.20
|
2,145,498 | 4.80 | 5.20 | 4.80 | 30,200 | 1,700 | 0.1 |
| 08/05/2024 |
4.80
|
428,382 | 4.80 | 4.90 | 4.70 | 0 | 1,000 | -0.0 |
| 07/05/2024 |
4.80
|
956,856 | 4.80 | 4.90 | 4.70 | 500 | 0 | 0.0 |
| 06/05/2024 |
4.80
|
722,843 | 4.60 | 4.80 | 4.60 | 36,500 | 0 | 0.2 |
| 03/05/2024 |
4.70
|
403,941 | 4.60 | 4.70 | 4.50 | 0 | 19,500 | -0.1 |
| 02/05/2024 |
4.60
|
389,649 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/04/2024 |
4.60
|
439,370 | 4.60 | 4.70 | 4.50 | 700 | 0 | 0.0 |
| 25/04/2024 |
4.60
|
163,399 | 4.70 | 4.70 | 4.60 | 0 | 300 | -0.0 |
| 24/04/2024 |
4.70
|
565,777 | 4.60 | 4.80 | 4.60 | 6,000 | 0 | 0.0 |
| 23/04/2024 |
4.60
|
552,834 | 4.90 | 4.90 | 4.50 | 2,300 | 6,000 | -0.0 |
| 22/04/2024 |
4.80
|
962,433 | 4.50 | 4.80 | 4.50 | 79,900 | 39,300 | 0.2 |
| 19/04/2024 |
4.40
|
1,107,090 | 4.70 | 4.70 | 4.40 | 3,000 | 117,500 | -0.5 |
| 17/04/2024 |
4.70
|
989,464 | 4.70 | 4.90 | 4.70 | 700 | 0 | 0.0 |
| 16/04/2024 |
4.70
|
3,198,889 | 4.60 | 5 | 4.60 | 40,000 | 0 | 0.2 |
| 15/04/2024 |
5.10
|
5,304,510 | 5.60 | 5.70 | 5.10 | 137,000 | 25,800 | 0.6 |
| 12/04/2024 |
5.60
|
889,788 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/04/2024 |
5.70
|
1,232,531 | 5.80 | 5.80 | 5.60 | 0 | 5,300 | -0.0 |
| 10/04/2024 |
5.80
|
1,056,832 | 5.80 | 5.90 | 5.70 | 800 | 0 | 0.0 |
| 09/04/2024 |
5.90
|
1,767,368 | 5.80 | 5.90 | 5.70 | 28,500 | 0 | 0.2 |
| 08/04/2024 |
5.80
|
1,204,305 | 6 | 6 | 5.80 | 0 | 1,900 | -0.0 |
| 05/04/2024 |
6
|
2,634,035 | 6 | 6.10 | 5.90 | 0 | 143,800 | -0.9 |
| 04/04/2024 |
6.10
|
776,261 | 6.20 | 6.20 | 6 | 0 | 68,300 | -0.4 |
| 03/04/2024 |
6.20
|
1,797,356 | 6.10 | 6.30 | 6.10 | 200 | 139,800 | -0.9 |
| 02/04/2024 |
6.10
|
2,975,308 | 6.20 | 6.30 | 6.10 | 70,200 | 86,600 | -0.1 |
| 01/04/2024 |
6.20
|
1,071,467 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
6.20
|
1,758,180 | 6.10 | 6.30 | 6 | 156,000 | 73,100 | 0.5 |
| 28/03/2024 |
6.10
|
1,118,693 | 6.10 | 6.20 | 6 | 0 | 72,800 | -0.4 |
| 27/03/2024 |
6.10
|
909,233 | 6.10 | 6.20 | 6.10 | 35,000 | 0 | 0.2 |
| 26/03/2024 |
6.10
|
783,311 | 6.10 | 6.20 | 6 | 18,500 | 0 | 0.1 |
| 25/03/2024 |
6.10
|
1,928,472 | 6.10 | 6.20 | 6 | 79,100 | 3,000 | 0.5 |
| 22/03/2024 |
6.10
|
1,789,926 | 6.20 | 6.30 | 6 | 172,700 | 63,700 | 0.7 |
| 21/03/2024 |
6.20
|
1,839,810 | 6.10 | 6.20 | 6 | 29,400 | 15,700 | 0.1 |
| 20/03/2024 |
6.10
|
972,644 | 6.10 | 6.10 | 6 | 0 | 41,800 | -0.3 |
| 19/03/2024 |
6
|
1,306,537 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 18/03/2024 |
6
|
3,223,831 | 6.20 | 6.30 | 5.90 | 18,400 | 27,000 | -0.1 |
| 15/03/2024 |
6.20
|
1,604,702 | 6.10 | 6.20 | 6 | 51,200 | 0 | 0.3 |
| 14/03/2024 |
6.10
|
1,994,414 | 6.20 | 6.30 | 6 | 0 | 64,600 | -0.4 |
| 13/03/2024 |
6.10
|
1,833,661 | 6.20 | 6.20 | 6 | 0 | 180,500 | -1.1 |
| 12/03/2024 |
6.10
|
1,190,449 | 6.10 | 6.20 | 6 | 16,100 | 0 | 0.1 |
| 11/03/2024 |
6.10
|
1,447,944 | 6.30 | 6.40 | 6.10 | 45,000 | 0 | 0.3 |
| 08/03/2024 |
6.30
|
5,397,612 | 6.20 | 6.70 | 6.20 | 232,300 | 39,000 | 1.2 |
| 07/03/2024 |
6.20
|
2,831,662 | 6 | 6.30 | 5.90 | 64,800 | 10,680 | 0.3 |
| 06/03/2024 |
6
|
2,086,780 | 6.10 | 6.10 | 5.90 | 10,000 | 18,000 | -0.0 |
| 05/03/2024 |
6.10
|
818,992 | 6 | 6.10 | 6 | 2,700 | 39,900 | -0.2 |
| 04/03/2024 |
6
|
1,766,063 | 6 | 6.20 | 6 | 13,700 | 42,100 | -0.2 |
| 01/03/2024 |
6
|
1,259,827 | 6.10 | 6.10 | 6 | 0 | 38,000 | -0.2 |
| 29/02/2024 |
6.10
|
1,172,452 | 6.10 | 6.20 | 6 | 15,600 | 39,200 | -0.1 |
| 28/02/2024 |
6.10
|
1,212,165 | 6.10 | 6.20 | 6 | 13,400 | 90,300 | -0.5 |
| 27/02/2024 |
6.10
|
1,447,677 | 6.10 | 6.20 | 6 | 5,000 | 110,400 | -0.6 |
| 26/02/2024 |
6.10
|
1,339,816 | 6.10 | 6.20 | 6 | 43,000 | 90,800 | -0.3 |
| 23/02/2024 |
6.10
|
2,049,259 | 6.40 | 6.40 | 6.10 | 0 | 41,000 | -0.3 |
| 22/02/2024 |
6.40
|
1,655,937 | 6.30 | 6.40 | 6.20 | 114,800 | 0 | 0.7 |
| 21/02/2024 |
6.30
|
959,513 | 6.20 | 6.30 | 6.10 | 84,200 | 0 | 0.5 |
| 20/02/2024 |
6.20
|
1,534,182 | 6.40 | 6.50 | 6.20 | 45,500 | 71,200 | -0.2 |
| 19/02/2024 |
6.40
|
4,238,287 | 6 | 6.40 | 6 | 153,200 | 5,500 | 0.9 |
| 16/02/2024 |
6
|
1,379,799 | 6 | 6.10 | 5.90 | 117,700 | 0 | 0.7 |
| 15/02/2024 |
5.90
|
593,988 | 5.90 | 6 | 5.90 | 69,700 | 0 | 0.4 |
| 07/02/2024 |
5.90
|
679,655 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 06/02/2024 |
5.90
|
321,579 | 5.90 | 6 | 5.80 | 2,600 | 0 | 0.0 |
| 05/02/2024 |
5.90
|
1,036,160 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 02/02/2024 |
6
|
940,593 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 01/02/2024 |
6
|
863,102 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |