| 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) |
1.50 | 14.91% | 19,247,100 | 1,132,500 | 13.0 |
10.05
13.30
11.55
|
|
2 tháng
(2024-10-04) |
2.74 | 31.15% | 27,545,000 | 1,275,500 | 14.4 |
8.81
13.30
11.55
|
|
3 tháng
(2024-09-04) |
4.31 | 59.60% | 37,783,500 | 990,400 | 12.2 |
7.18
13.30
11.55
|
|
6 tháng
(2024-06-06) |
4.80 | 71.14% | 52,316,600 | 837,700 | 11.1 |
6.36
13.30
11.55
|
|
12 tháng
(2023-12-11) |
2.09 | 22.12% | 84,656,700 | 1,096,800 | 13.0 |
6.25
13.30
11.55
|
|
24 tháng
(2022-12-14) |
3.34 | 40.74% | 94,580,800 | 1,290,700 | 14.6 |
6.17
13.30
11.55
|
|
36 tháng
(2021-12-20) |
3.20 | 38.29% | 98,259,700 | 1,290,700 | 14.6 |
6.17
13.30
11.55
|
|
60 tháng
(2021-11-03) |
3.20 | 38.29% | 98,259,700 | 1,290,700 | 14.6 |
6.17
13.30
11.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
6.51
|
430,800 | 6.56 | 6.63 | 6.48 | 0 | 4,300 | -0.0 |
| 11/07/2024 |
6.51
|
215,600 | 6.49 | 6.64 | 6.46 | 0 | 0 | 0 |
| 10/07/2024 |
6.48
|
355,700 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
277,100 | 6.47 | 6.50 | 6.44 | 5,400 | 0 | 0.0 |
| 08/07/2024 |
6.43
|
208,800 | 6.36 | 6.43 | 6.32 | 0 | 0 | 0 |
| 05/07/2024 |
6.36
|
338,500 | 6.45 | 6.46 | 6.27 | 0 | 0 | 0 |
| 04/07/2024 |
6.43
|
238,300 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 |
| 03/07/2024 |
6.55
|
215,800 | 6.60 | 6.61 | 6.41 | 300 | 0 | 0.0 |
| 02/07/2024 |
6.49
|
187,100 | 6.47 | 6.56 | 6.41 | 42,200 | 0 | 0.3 |
| 01/07/2024 |
6.47
|
218,800 | 6.37 | 6.47 | 6.32 | 12,400 | 0 | 0.1 |
| 28/06/2024 |
6.45
|
298,700 | 6.66 | 6.66 | 6.41 | 14,000 | 0 | 0.1 |
| 27/06/2024 |
6.70
|
323,400 | 6.80 | 6.80 | 6.64 | 3,000 | 0 | 0.0 |
| 26/06/2024 |
6.75
|
235,700 | 6.88 | 6.88 | 6.68 | 2,000 | 600 | 0.0 |
| 25/06/2024 |
6.82
|
513,500 | 6.89 | 7.08 | 6.78 | 0 | 0 | 0 |
| 24/06/2024 |
6.89
|
358,700 | 7.13 | 7.17 | 6.79 | 0 | 100 | -0.0 |
| 21/06/2024 |
7.18
|
781,000 | 6.89 | 7.26 | 6.89 | 9,800 | 100 | 0.1 |
| 20/06/2024 |
6.89
|
293,200 | 6.75 | 6.89 | 6.62 | 0 | 400 | -0.0 |
| 19/06/2024 |
6.70
|
204,400 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
| 18/06/2024 |
6.73
|
179,800 | 6.71 | 6.79 | 6.71 | 100 | 100 | -0 |
| 17/06/2024 |
6.71
|
196,900 | 6.61 | 6.71 | 6.58 | 0 | 39,200 | -0.3 |
| 14/06/2024 |
6.61
|
196,400 | 6.71 | 6.71 | 6.61 | 0 | 46,300 | -0.3 |
| 13/06/2024 |
6.70
|
148,800 | 6.70 | 6.73 | 6.61 | 1,400 | 37,900 | -0.3 |
| 12/06/2024 |
6.68
|
306,600 | 6.69 | 6.72 | 6.57 | 11,600 | 22,900 | -0.1 |
| 11/06/2024 |
6.71
|
339,900 | 6.75 | 6.76 | 6.70 | 0 | 30,700 | -0.2 |
| 10/06/2024 |
6.75
|
105,700 | 6.75 | 6.83 | 6.75 | 3,000 | 8,000 | -0.0 |
| 07/06/2024 |
6.75
|
99,800 | 6.72 | 6.80 | 6.72 | 0 | 8,600 | -0.1 |
| 06/06/2024 |
6.75
|
185,600 | 6.80 | 6.80 | 6.73 | 0 | 7,400 | -0.1 |
| 05/06/2024 |
6.78
|
292,900 | 6.89 | 6.89 | 6.75 | 100 | 28,700 | -0.2 |
| 04/06/2024 |
6.84
|
214,700 | 6.99 | 7.04 | 6.84 | 600 | 26,900 | -0.2 |
| 03/06/2024 |
6.95
|
482,200 | 6.90 | 7.04 | 6.89 | 59,700 | 500 | 0.4 |
| 31/05/2024 |
6.89
|
378,400 | 6.87 | 6.92 | 6.80 | 37,600 | 8,700 | 0.2 |
| 30/05/2024 |
6.84
|
482,600 | 6.70 | 6.89 | 6.66 | 23,500 | 33,000 | -0.1 |
| 29/05/2024 |
6.70
|
338,100 | 6.83 | 6.83 | 6.65 | 3,800 | 24,700 | -0.1 |
| 28/05/2024 |
6.73
|
368,400 | 6.80 | 6.99 | 6.73 | 14,600 | 26,700 | -0.1 |
| 27/05/2024 |
6.84
|
291,400 | 6.88 | 7.08 | 6.83 | 25,800 | 24,800 | 0.0 |
| 24/05/2024 |
6.85
|
1,420,500 | 6.43 | 6.85 | 6.43 | 104,900 | 94,300 | 0.1 |
| 23/05/2024 |
6.41
|
346,300 | 6.41 | 6.44 | 6.38 | 13,600 | 7,400 | 0.0 |
| 22/05/2024 |
6.41
|
441,800 | 6.51 | 6.54 | 6.38 | 9,000 | 25,600 | -0.1 |
| 21/05/2024 |
6.54
|
522,400 | 6.64 | 6.64 | 6.35 | 4,800 | 13,000 | -0.1 |
| 20/05/2024 |
6.54
|
277,000 | 6.32 | 6.54 | 6.32 | 44,500 | 0 | 0.3 |
| 17/05/2024 |
6.25
|
533,800 | 6.32 | 6.37 | 6.22 | 0 | 38,700 | -0.3 |
| 16/05/2024 |
6.32
|
797,000 | 6.61 | 6.65 | 6.22 | 37,400 | 36,700 | -0.0 |
| 15/05/2024 |
6.59
|
391,400 | 6.83 | 6.83 | 6.56 | 1,500 | 30,500 | -0.2 |
| 14/05/2024 |
6.74
|
458,700 | 6.89 | 6.89 | 6.67 | 65,800 | 9,800 | 0.4 |
| 13/05/2024 |
6.84
|
682,300 | 6.54 | 6.89 | 6.53 | 100,200 | 15,400 | 0.6 |
| 10/05/2024 |
6.54
|
293,600 | 6.60 | 6.60 | 6.51 | 0 | 50,300 | -0.3 |
| 09/05/2024 |
6.60
|
653,700 | 6.70 | 6.75 | 6.56 | 800 | 40,800 | -0.3 |
| 08/05/2024 |
6.65
|
612,500 | 6.75 | 6.75 | 6.56 | 21,800 | 800 | 0.1 |
| 07/05/2024 |
6.73
|
379,200 | 6.82 | 6.82 | 6.70 | 69,200 | 0 | 0.5 |
| 06/05/2024 |
6.80
|
446,400 | 6.71 | 6.81 | 6.71 | 90,200 | 600 | 0.6 |
| 03/05/2024 |
6.71
|
342,000 | 6.87 | 6.87 | 6.70 | 0 | 10,000 | -0.1 |
| 02/05/2024 |
6.89
|
357,200 | 6.93 | 6.94 | 6.75 | 0 | 4,500 | -0.0 |
| 26/04/2024 |
6.92
|
353,400 | 6.89 | 6.92 | 6.70 | 4,300 | 0 | 0.0 |
| 25/04/2024 |
6.93
|
446,400 | 6.99 | 7.09 | 6.75 | 2,900 | 0 | 0.0 |
| 24/04/2024 |
7.07
|
457,400 | 6.80 | 7.18 | 6.80 | 12,700 | 0 | 0.1 |
| 23/04/2024 |
6.89
|
376,400 | 6.80 | 6.89 | 6.68 | 50,000 | 0 | 0.4 |
| 22/04/2024 |
6.99
|
353,800 | 6.89 | 7.04 | 6.75 | 0 | 0 | 0 |
| 19/04/2024 |
6.99
|
463,700 | 6.99 | 7.12 | 6.77 | 0 | 0 | 0 |
| 17/04/2024 |
7.28
|
340,500 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
| 16/04/2024 |
7.28
|
348,500 | 7.07 | 7.28 | 6.70 | 0 | 0 | 0 |
| 15/04/2024 |
7.13
|
352,000 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 |
| 12/04/2024 |
7.26
|
417,200 | 7.25 | 7.28 | 7.05 | 0 | 0 | 0 |
| 11/04/2024 |
7.18
|
522,400 | 6.93 | 7.18 | 6.56 | 0 | 0 | 0 |
| 10/04/2024 |
6.93
|
186,300 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 09/04/2024 |
6.99
|
309,000 | 7.18 | 7.26 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.28
|
228,300 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 |
| 05/04/2024 |
7.46
|
572,700 | 7.66 | 7.66 | 7.12 | 0 | 0 | 0 |
| 04/04/2024 |
7.66
|
379,100 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 |
| 03/04/2024 |
7.85
|
898,900 | 7.61 | 7.85 | 7.12 | 0 | 0 | 0 |
| 02/04/2024 |
7.66
|
486,800 | 7.47 | 7.66 | 7.28 | 0 | 0 | 0 |
| 01/04/2024 |
7.52
|
363,200 | 7.75 | 7.85 | 7.52 | 0 | 0 | 0 |
| 29/03/2024 |
7.85
|
508,300 | 7.85 | 7.90 | 7.58 | 0 | 0 | 0 |
| 28/03/2024 |
7.85
|
364,000 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 |
| 27/03/2024 |
7.58
|
328,300 | 8.04 | 8.04 | 7.58 | 0 | 0 | 0 |
| 26/03/2024 |
8.11
|
323,900 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 |
| 25/03/2024 |
8.14
|
557,100 | 8.42 | 8.43 | 7.84 | 0 | 0 | 0 |
| 22/03/2024 |
8.42
|
336,900 | 8.42 | 8.44 | 8.09 | 0 | 0 | 0 |
| 21/03/2024 |
8.42
|
304,100 | 8.52 | 8.57 | 8.14 | 0 | 0 | 0 |
| 20/03/2024 |
8.52
|
484,300 | 8.76 | 9.00 | 8.19 | 0 | 0 | 0 |
| 19/03/2024 |
8.81
|
350,900 | 9.19 | 9.28 | 8.63 | 0 | 0 | 0 |
| 18/03/2024 |
9.28
|
210,000 | 9.09 | 9.38 | 8.95 | 200 | 0 | 0.0 |
| 15/03/2024 |
9.19
|
207,100 | 8.73 | 9.29 | 8.73 | 0 | 0 | 0 |
| 14/03/2024 |
9.29
|
233,000 | 9.48 | 9.52 | 8.88 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
9.48
|
386,400 | 8.71 | 9.52 | 8.62 | 0 | 0 | 0 |
| 12/03/2024 |
8.90
|
238,600 | 8.89 | 9.09 | 8.62 | 0 | 0 | 0 |
| 11/03/2024 |
8.61
|
512,400 | 7.99 | 8.61 | 7.80 | 800 | 1,000 | -0.0 |
| 08/03/2024 |
8.05
|
185,800 | 8.52 | 8.52 | 8.00 | 500 | 0 | 0.0 |
| 07/03/2024 |
8.60
|
160,400 | 8.90 | 9.09 | 8.60 | 1,000 | 0 | 0.0 |
| 06/03/2024 |
8.90
|
170,400 | 9.56 | 9.56 | 8.90 | 0 | 0 | 0 |
| 05/03/2024 |
9.57
|
350,600 | 9.56 | 9.57 | 8.95 | 0 | 0 | 0 |
| 04/03/2024 |
9.62
|
375,100 | 9.57 | 9.67 | 9.00 | 0 | 600 | -0.0 |
| 01/03/2024 |
9.67
|
269,000 | 9.48 | 9.67 | 9.43 | 0 | 2,600 | -0.0 |
| 29/02/2024 |
9.48
|
160,400 | 9.52 | 9.52 | 9.37 | 0 | 0 | 0 |
| 28/02/2024 |
9.67
|
146,000 | 9.57 | 9.67 | 9.38 | 0 | 0 | 0 |
| 27/02/2024 |
9.67
|
234,500 | 9.67 | 9.76 | 9.44 | 0 | 0 | 0 |
| 26/02/2024 |
9.67
|
115,400 | 9.48 | 9.67 | 9.38 | 0 | 0 | 0 |
| 23/02/2024 |
9.57
|
185,700 | 9.57 | 9.76 | 9.53 | 0 | 0 | 0 |
| 22/02/2024 |
9.76
|
195,700 | 9.57 | 9.96 | 9.55 | 0 | 0 | 0 |
| 21/02/2024 |
9.76
|
142,500 | 9.57 | 9.86 | 9.57 | 0 | 0 | 0 |
| 20/02/2024 |
9.76
|
278,800 | 9.96 | 9.96 | 9.53 | 0 | 0 | 0 |