| 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) |
0.49 | 9.32% | 101,942,300 | 2,005,100 | 11.5 |
5.18
5.84
5.75
|
|
2 tháng
(2024-10-04) |
0.56 | 10.79% | 154,204,500 | 3,884,400 | 21.5 |
5.18
5.84
5.75
|
|
3 tháng
(2024-09-04) |
0.44 | 8.29% | 217,417,500 | 3,750,300 | 20.8 |
5.18
5.84
5.75
|
|
6 tháng
(2024-06-06) |
-0.15 | -2.54% | 407,218,500 | 4,204,500 | 23.1 |
5.12
5.90
5.75
|
|
12 tháng
(2023-12-11) |
-0.63 | -9.87% | 847,457,200 | 4,339,078 | 24.0 |
5.12
6.54
5.75
|
|
24 tháng
(2022-12-14) |
0.80 | 16.16% | 2,288,093,600 | 3,285,683 | 17.0 |
4.05
8.16
5.75
|
|
36 tháng
(2021-12-20) |
-9.50 | -62.30% | 2,738,984,400 | 5,328,099 | 61.6 |
4.05
16.47
5.75
|
|
60 tháng
(2021-07-19) |
-8.28 | -59.01% | 2,897,236,701 | 5,372,099 | 62.4 |
4.05
16.91
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
5.61
|
2,918,100 | 5.66 | 5.67 | 5.60 | 351,800 | 4,200 | 2.0 |
| 11/07/2024 |
5.67
|
3,147,900 | 5.61 | 5.71 | 5.60 | 478,300 | 16,100 | 2.6 |
| 10/07/2024 |
5.63
|
2,091,400 | 5.66 | 5.66 | 5.59 | 100 | 86,000 | -0.5 |
| 09/07/2024 |
5.65
|
3,147,500 | 5.68 | 5.72 | 5.60 | 300 | 221,900 | -1.3 |
| 08/07/2024 |
5.69
|
3,098,700 | 5.73 | 5.75 | 5.61 | 100 | 240,100 | -1.4 |
| 05/07/2024 |
5.74
|
3,966,000 | 5.69 | 5.77 | 5.62 | 278,700 | 169,800 | 0.6 |
| 04/07/2024 |
5.69
|
2,631,400 | 5.60 | 5.69 | 5.59 | 174,400 | 17,300 | 0.9 |
| 03/07/2024 |
5.65
|
2,835,700 | 5.63 | 5.65 | 5.56 | 210,700 | 49,200 | 0.9 |
| 02/07/2024 |
5.63
|
3,107,200 | 5.59 | 5.64 | 5.52 | 341,300 | 29,100 | 1.7 |
| 01/07/2024 |
5.58
|
1,915,900 | 5.57 | 5.58 | 5.48 | 30,000 | 133,400 | -0.6 |
| 28/06/2024 |
5.55
|
2,581,300 | 5.62 | 5.65 | 5.31 | 21,200 | 50,300 | -0.2 |
| 27/06/2024 |
5.65
|
2,080,800 | 5.65 | 5.66 | 5.57 | 4,800 | 162,700 | -0.9 |
| 26/06/2024 |
5.66
|
2,588,300 | 5.61 | 5.69 | 5.61 | 46,000 | 0 | 0.3 |
| 25/06/2024 |
5.67
|
2,464,700 | 5.67 | 5.72 | 5.58 | 300 | 18,900 | -0.1 |
| 24/06/2024 |
5.64
|
4,246,300 | 5.60 | 5.74 | 5.58 | 389,400 | 0 | 2.2 |
| 21/06/2024 |
5.64
|
2,606,400 | 5.67 | 5.67 | 5.58 | 0 | 12,500 | -0.1 |
| 20/06/2024 |
5.66
|
2,098,600 | 5.68 | 5.70 | 5.59 | 21,100 | 0 | 0.1 |
| 19/06/2024 |
5.69
|
1,996,800 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
2,851,900 | 5.69 | 5.75 | 5.63 | 12,500 | 52,700 | -0.2 |
| 17/06/2024 |
5.70
|
3,380,700 | 5.75 | 5.75 | 5.61 | 0 | 39,700 | -0.2 |
| 14/06/2024 |
5.75
|
2,569,400 | 5.89 | 5.92 | 5.75 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
5.88
|
2,883,800 | 5.82 | 5.94 | 5.81 | 52,700 | 16,100 | 0.2 |
| 12/06/2024 |
5.86
|
3,823,300 | 5.83 | 5.88 | 5.68 | 39,700 | 93,600 | -0.3 |
| 11/06/2024 |
5.84
|
3,841,300 | 5.89 | 5.89 | 5.73 | 0 | 85,800 | -0.5 |
| 10/06/2024 |
5.89
|
3,138,400 | 5.90 | 5.96 | 5.83 | 16,100 | 29,800 | -0.1 |
| 07/06/2024 |
5.90
|
2,405,100 | 5.90 | 5.94 | 5.84 | 0 | 21,500 | -0.1 |
| 06/06/2024 |
5.90
|
3,674,700 | 5.92 | 5.98 | 5.83 | 0 | 146,500 | -0.9 |
| 05/06/2024 |
5.90
|
3,202,100 | 5.92 | 5.95 | 5.84 | 209,200 | 1,400 | 1.2 |
| 04/06/2024 |
5.92
|
2,972,500 | 5.99 | 5.99 | 5.88 | 21,500 | 103,900 | -0.5 |
| 03/06/2024 |
5.98
|
3,747,000 | 5.99 | 6.02 | 5.88 | 6,900 | 435,000 | -2.5 |
| 31/05/2024 |
5.86
|
4,914,600 | 6.02 | 6.10 | 5.86 | 9,200 | 9,200 | -0.0 |
| 30/05/2024 |
6.03
|
3,319,800 | 5.95 | 6.03 | 5.80 | 59,700 | 0 | 0.4 |
| 29/05/2024 |
6.03
|
10,268,800 | 5.66 | 6.07 | 5.65 | 613,100 | 4,700 | 3.6 |
| 28/05/2024 |
5.72
|
3,148,900 | 5.68 | 5.75 | 5.63 | 9,200 | 4,600 | 0.0 |
| 27/05/2024 |
5.69
|
2,454,500 | 5.70 | 5.70 | 5.59 | 0 | 60,500 | -0.3 |
| 24/05/2024 |
5.70
|
4,153,100 | 5.69 | 5.79 | 5.50 | 5,700 | 16,900 | -0.1 |
| 23/05/2024 |
5.75
|
3,536,000 | 5.70 | 5.75 | 5.62 | 1,800 | 158,100 | -0.9 |
| 22/05/2024 |
5.77
|
3,970,700 | 5.78 | 5.81 | 5.67 | 60,600 | 13,000 | 0.3 |
| 21/05/2024 |
5.75
|
3,466,700 | 5.75 | 5.77 | 5.61 | 0 | 99,800 | -0.6 |
| 20/05/2024 |
5.73
|
4,015,100 | 5.66 | 5.80 | 5.62 | 141,900 | 91,900 | 0.3 |
| 17/05/2024 |
5.65
|
2,830,300 | 5.63 | 5.65 | 5.55 | 200 | 11,200 | -0.1 |
| 16/05/2024 |
5.64
|
3,044,700 | 5.70 | 5.70 | 5.56 | 0 | 39,500 | -0.2 |
| 15/05/2024 |
5.65
|
3,063,400 | 5.63 | 5.75 | 5.59 | 3,800 | 69,200 | -0.4 |
| 14/05/2024 |
5.62
|
2,671,500 | 5.66 | 5.66 | 5.53 | 0 | 150,100 | -0.8 |
| 13/05/2024 |
5.61
|
3,808,100 | 5.52 | 5.69 | 5.50 | 5,100 | 108,900 | -0.6 |
| 10/05/2024 |
5.50
|
2,838,100 | 5.48 | 5.50 | 5.39 | 55,800 | 57,800 | -0.0 |
| 09/05/2024 |
5.48
|
2,614,700 | 5.47 | 5.53 | 5.41 | 14,100 | 104,800 | -0.5 |
| 08/05/2024 |
5.48
|
3,132,000 | 5.47 | 5.48 | 5.39 | 0 | 900 | -0.0 |
| 07/05/2024 |
5.51
|
2,247,500 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
| 06/05/2024 |
5.55
|
3,400,200 | 5.40 | 5.55 | 5.35 | 624,300 | 14,400 | 3.3 |
| 03/05/2024 |
5.38
|
2,093,700 | 5.37 | 5.40 | 5.33 | 0 | 31,000 | -0.2 |
| 02/05/2024 |
5.38
|
3,169,200 | 5.40 | 5.46 | 5.28 | 0 | 133,400 | -0.7 |
| 26/04/2024 |
5.39
|
3,165,100 | 5.41 | 5.48 | 5.39 | 100 | 0 | 0.0 |
| 25/04/2024 |
5.50
|
2,487,900 | 5.41 | 5.50 | 5.39 | 0 | 9,200 | -0.1 |
| 24/04/2024 |
5.41
|
4,390,000 | 5.37 | 5.60 | 5.37 | 198,200 | 61,400 | 0.7 |
| 23/04/2024 |
5.41
|
2,507,900 | 5.43 | 5.43 | 5.29 | 0 | 25,800 | -0.1 |
| 22/04/2024 |
5.45
|
3,324,600 | 5.48 | 5.48 | 5.30 | 9,200 | 33,900 | -0.1 |
| 19/04/2024 |
5.38
|
5,128,700 | 5.47 | 5.47 | 5.10 | 50,800 | 0 | 0.3 |
| 17/04/2024 |
5.47
|
2,646,100 | 5.69 | 5.69 | 5.41 | 1,500 | 20,000 | -0.1 |
| 16/04/2024 |
5.61
|
5,809,500 | 5.60 | 5.70 | 5.36 | 34,000 | 0 | 0.2 |
| 15/04/2024 |
5.72
|
5,626,900 | 6.12 | 6.18 | 5.72 | 35,400 | 25,000 | 0.1 |
| 12/04/2024 |
6.15
|
3,172,300 | 6.18 | 6.18 | 6.08 | 0 | 19,800 | -0.1 |
| 11/04/2024 |
6.15
|
2,219,200 | 6.10 | 6.15 | 6.03 | 100 | 0 | 0.0 |
| 10/04/2024 |
6.13
|
2,224,000 | 6.21 | 6.24 | 6.12 | 0 | 23,300 | -0.1 |
| 09/04/2024 |
6.21
|
3,484,800 | 6.14 | 6.21 | 6.07 | 13,900 | 21,300 | -0.0 |
| 08/04/2024 |
6.10
|
3,331,000 | 6.20 | 6.22 | 6.08 | 2,000 | 86,900 | -0.5 |
| 05/04/2024 |
6.16
|
4,551,500 | 6.21 | 6.24 | 6.13 | 23,300 | 253,600 | -1.4 |
| 04/04/2024 |
6.30
|
5,947,200 | 6.33 | 6.37 | 6.21 | 12,400 | 192,100 | -1.1 |
| 03/04/2024 |
6.37
|
4,883,100 | 6.50 | 6.50 | 6.34 | 74,700 | 226,200 | -1.0 |
| 02/04/2024 |
6.53
|
4,271,000 | 6.51 | 6.53 | 6.43 | 253,600 | 130,800 | 0.8 |
| 01/04/2024 |
6.54
|
7,259,800 | 6.35 | 6.55 | 6.29 | 197,600 | 475,000 | -1.8 |
| 29/03/2024 |
6.37
|
4,376,500 | 6.45 | 6.45 | 6.31 | 0 | 866,000 | -5.5 |
| 28/03/2024 |
6.48
|
3,672,300 | 6.49 | 6.54 | 6.41 | 143,000 | 85,500 | 0.4 |
| 27/03/2024 |
6.50
|
4,307,100 | 6.54 | 6.54 | 6.41 | 21,100 | 533,000 | -3.3 |
| 26/03/2024 |
6.53
|
6,334,300 | 6.54 | 6.54 | 6.40 | 63,300 | 1,052,600 | -6.4 |
| 25/03/2024 |
6.53
|
9,337,400 | 6.37 | 6.59 | 6.35 | 836,100 | 11,900 | 5.3 |
| 22/03/2024 |
6.38
|
5,691,100 | 6.40 | 6.48 | 6.27 | 209,500 | 98,100 | 0.7 |
| 21/03/2024 |
6.39
|
11,697,300 | 6.11 | 6.40 | 6.07 | 2,059,600 | 128,100 | 12.1 |
| 20/03/2024 |
6.10
|
3,236,700 | 6.14 | 6.14 | 6.05 | 0 | 242,600 | -1.5 |
| 19/03/2024 |
6.13
|
2,433,400 | 6.20 | 6.20 | 6.08 | 0 | 25,500 | -0.2 |
| 18/03/2024 |
6.15
|
7,269,100 | 6.15 | 6.29 | 6 | 160,200 | 45,600 | 0.7 |
| 15/03/2024 |
6.13
|
3,849,000 | 6.08 | 6.17 | 6.02 | 318,500 | 2,000 | 1.9 |
| 14/03/2024 |
6.08
|
2,944,300 | 6.10 | 6.14 | 6.02 | 21,700 | 0 | 0.1 |
| 13/03/2024 |
6.08
|
3,848,800 | 6.03 | 6.08 | 5.99 | 21,000 | 11,500 | 0.1 |
| 12/03/2024 |
6.03
|
3,198,100 | 6.04 | 6.05 | 5.98 | 100 | 100 | -0 |
| 11/03/2024 |
6.04
|
3,793,100 | 6.10 | 6.13 | 5.99 | 0 | 147,500 | -0.9 |
| 08/03/2024 |
6.12
|
3,086,700 | 6.16 | 6.17 | 6.08 | 36,000 | 45,500 | -0.1 |
| 07/03/2024 |
6.16
|
3,574,500 | 6.15 | 6.18 | 6.11 | 4,000 | 163,800 | -1.0 |
| 06/03/2024 |
6.12
|
1,857,700 | 6.19 | 6.22 | 6.12 | 88,700 | 0 | 0.5 |
| 05/03/2024 |
6.21
|
2,935,900 | 6.21 | 6.21 | 6.14 | 200 | 2,200 | -0.0 |
| 04/03/2024 |
6.23
|
4,694,000 | 6.15 | 6.28 | 6.15 | 118,100 | 36,400 | 0.5 |
| 01/03/2024 |
6.14
|
3,304,400 | 6.12 | 6.14 | 6.06 | 0 | 113,900 | -0.7 |
| 29/02/2024 |
6.12
|
3,303,200 | 6.13 | 6.15 | 6.06 | 0 | 426,300 | -2.6 |
| 28/02/2024 |
6.12
|
3,123,400 | 6.15 | 6.16 | 6.07 | 0 | 324,400 | -2.0 |
| 27/02/2024 |
6.15
|
3,727,100 | 6.10 | 6.15 | 6.05 | 0 | 773,400 | -4.7 |
| 26/02/2024 |
6.15
|
3,707,700 | 6.11 | 6.15 | 6.03 | 0 | 698,800 | -4.2 |
| 23/02/2024 |
6.11
|
4,877,500 | 6.30 | 6.30 | 6.10 | 125,000 | 437,200 | -1.9 |
| 22/02/2024 |
6.30
|
4,275,600 | 6.25 | 6.35 | 6.18 | 784,300 | 53,700 | 4.6 |
| 21/02/2024 |
6.25
|
4,816,900 | 6.29 | 6.33 | 6.19 | 203,300 | 45,500 | 1.0 |
| 20/02/2024 |
6.32
|
3,233,700 | 6.40 | 6.40 | 6.25 | 29,100 | 353,150 | -2.0 |