| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.32 | 8.99% | 6,099,000 | 40,860 | 0.2 |
3.56
4.45
3.88
|
|
2 tháng
(2024-09-23) |
-0.51 | -11.62% | 10,267,800 | 35,860 | 0.2 |
3.56
4.45
3.88
|
|
3 tháng
(2024-08-26) |
-0.99 | -20.33% | 14,063,700 | 15,860 | 0.1 |
3.56
4.88
3.88
|
|
6 tháng
(2024-05-27) |
-2.64 | -40.49% | 33,652,800 | 19,560 | 0.0 |
3.56
6.90
3.88
|
|
12 tháng
(2023-11-28) |
-2.92 | -42.94% | 97,265,300 | -35,640 | -0.5 |
3.56
8.25
3.88
|
|
24 tháng
(2022-12-05) |
-3.67 | -48.61% | 388,445,800 | 305,642 | 2.4 |
3.56
9.80
3.88
|
|
36 tháng
(2021-12-08) |
-4.87 | -55.66% | 811,746,100 | -78,294 | -8.8 |
3.56
20.50
3.88
|
|
60 tháng
(2019-12-19) |
0.20 | 5.43% | 1,545,006,170 | -947,064 | -14.1 |
2.24
20.50
3.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
6.03
|
155,500 | 6.04 | 6.06 | 5.97 | 2,900 | 3,400 | -0.0 |
| 02/07/2024 |
6.03
|
111,000 | 6.04 | 6.09 | 6 | 0 | 15,900 | -0.1 |
| 01/07/2024 |
6.01
|
109,500 | 6.02 | 6.12 | 6 | 0 | 18,800 | -0.1 |
| 28/06/2024 |
6.01
|
263,200 | 6.17 | 6.17 | 6.01 | 5,000 | 8,500 | -0.0 |
| 27/06/2024 |
6.17
|
103,500 | 6.04 | 6.19 | 6.02 | 0 | 4,300 | -0.0 |
| 26/06/2024 |
6.04
|
220,300 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
| 25/06/2024 |
6.10
|
249,600 | 6.04 | 6.11 | 6.02 | 30,500 | 0 | 0.2 |
| 24/06/2024 |
6.04
|
350,600 | 6.30 | 6.30 | 5.86 | 1,000 | 6,800 | -0.0 |
| 21/06/2024 |
6.20
|
284,300 | 6.22 | 6.25 | 6.01 | 0 | 200 | -0.0 |
| 20/06/2024 |
6.25
|
317,100 | 6.30 | 6.36 | 6.25 | 0 | 9,800 | -0.1 |
| 19/06/2024 |
6.29
|
275,800 | 6.31 | 6.35 | 6.29 | 22,600 | 100 | 0.1 |
| 18/06/2024 |
6.31
|
214,900 | 6.40 | 6.40 | 6.30 | 0 | 500 | -0.0 |
| 17/06/2024 |
6.35
|
250,700 | 6.40 | 6.46 | 6.31 | 0 | 11,500 | -0.1 |
| 14/06/2024 |
6.40
|
579,500 | 6.65 | 6.65 | 6.40 | 200 | 14,100 | -0.1 |
| 13/06/2024 |
6.59
|
463,500 | 6.67 | 6.77 | 6.55 | 1,000 | 7,200 | -0.0 |
| 12/06/2024 |
6.70
|
388,200 | 6.90 | 6.90 | 6.63 | 0 | 400 | -0.0 |
| 11/06/2024 |
6.90
|
1,272,300 | 7 | 7 | 6.80 | 6,000 | 2,000 | 0.0 |
| 10/06/2024 |
6.74
|
1,653,900 | 6.40 | 6.74 | 6.40 | 40,400 | 0 | 0.3 |
| 07/06/2024 |
6.30
|
216,500 | 6.35 | 6.40 | 6.27 | 400 | 1,000 | -0.0 |
| 06/06/2024 |
6.35
|
177,700 | 6.35 | 6.40 | 6.35 | 0 | 2,600 | -0.0 |
| 05/06/2024 |
6.38
|
362,700 | 6.40 | 6.42 | 6.34 | 200 | 8,700 | -0.1 |
| 04/06/2024 |
6.38
|
350,300 | 6.50 | 6.52 | 6.38 | 0 | 12,700 | -0.1 |
| 03/06/2024 |
6.47
|
204,300 | 6.52 | 6.53 | 6.35 | 400 | 0 | 0.0 |
| 31/05/2024 |
6.50
|
247,300 | 6.45 | 6.57 | 6.41 | 8,300 | 3,200 | 0.0 |
| 30/05/2024 |
6.45
|
453,700 | 6.30 | 6.45 | 6.28 | 15,300 | 2,100 | 0.1 |
| 29/05/2024 |
6.30
|
606,800 | 6.66 | 6.66 | 6.21 | 200 | 6,400 | -0.0 |
| 28/05/2024 |
6.53
|
710,000 | 6.52 | 6.69 | 6.51 | 300 | 3,200 | -0.0 |
| 27/05/2024 |
6.52
|
570,700 | 6.50 | 6.78 | 6.50 | 5,300 | 23,900 | -0.1 |
| 24/05/2024 |
6.48
|
1,152,300 | 6.22 | 6.65 | 6.15 | 6,500 | 12,800 | -0.0 |
| 23/05/2024 |
6.22
|
284,000 | 6.20 | 6.22 | 6.13 | 0 | 3,000 | -0.0 |
| 22/05/2024 |
6.19
|
359,900 | 6.16 | 6.20 | 6.12 | 3,400 | 0 | 0.0 |
| 21/05/2024 |
6.16
|
214,000 | 6.21 | 6.28 | 6.07 | 5,900 | 1,300 | 0.0 |
| 20/05/2024 |
6.25
|
377,000 | 6.05 | 6.25 | 6.05 | 20,100 | 10,100 | 0.1 |
| 17/05/2024 |
6.05
|
254,400 | 6.04 | 6.05 | 5.97 | 5,300 | 1,100 | 0.0 |
| 16/05/2024 |
5.96
|
236,800 | 6 | 6.03 | 5.96 | 0 | 2,900 | -0.0 |
| 15/05/2024 |
6
|
711,100 | 6.03 | 6.05 | 5.97 | 0 | 5,300 | -0.0 |
| 14/05/2024 |
6.03
|
246,400 | 6.06 | 6.06 | 5.98 | 200 | 0 | 0.0 |
| 13/05/2024 |
6
|
269,800 | 5.87 | 6 | 5.87 | 800 | 4,600 | -0.0 |
| 10/05/2024 |
5.87
|
170,800 | 5.82 | 5.94 | 5.82 | 0 | 23,700 | -0.1 |
| 09/05/2024 |
5.93
|
133,500 | 5.93 | 5.99 | 5.87 | 0 | 12,700 | -0.1 |
| 08/05/2024 |
5.90
|
252,500 | 5.99 | 5.99 | 5.88 | 500 | 1,000 | -0.0 |
| 07/05/2024 |
5.99
|
217,000 | 6.04 | 6.04 | 5.96 | 5,100 | 0 | 0.0 |
| 06/05/2024 |
6.04
|
320,800 | 5.85 | 6.04 | 5.80 | 22,500 | 4,000 | 0.1 |
| 03/05/2024 |
5.79
|
186,900 | 5.81 | 5.85 | 5.79 | 700 | 500 | 0.0 |
| 02/05/2024 |
5.81
|
237,700 | 5.86 | 5.90 | 5.74 | 0 | 14,400 | -0.1 |
| 26/04/2024 |
5.88
|
182,500 | 5.76 | 5.93 | 5.76 | 0 | 6,700 | -0.0 |
| 25/04/2024 |
5.90
|
90,700 | 5.90 | 5.94 | 5.80 | 4,200 | 100 | 0.0 |
| 24/04/2024 |
5.95
|
250,500 | 5.90 | 5.97 | 5.78 | 54,800 | 1,500 | 0.3 |
| 23/04/2024 |
5.79
|
247,700 | 6.10 | 6.10 | 5.79 | 10,000 | 0 | 0.1 |
| 22/04/2024 |
5.96
|
178,600 | 5.78 | 5.96 | 5.78 | 11,000 | 0 | 0.1 |
| 19/04/2024 |
5.77
|
373,200 | 6.11 | 6.17 | 5.75 | 1,500 | 1,800 | -0.0 |
| 17/04/2024 |
6
|
583,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 16/04/2024 |
5.61
|
1,369,300 | 5.97 | 5.99 | 5.56 | 0 | 36,400 | -0.2 |
| 15/04/2024 |
5.97
|
646,900 | 6.41 | 6.41 | 5.97 | 100 | 39,000 | -0.2 |
| 12/04/2024 |
6.41
|
147,800 | 6.40 | 6.46 | 6.40 | 0 | 22,700 | -0.1 |
| 11/04/2024 |
6.40
|
222,300 | 6.40 | 6.44 | 6.30 | 9,200 | 300 | 0.1 |
| 10/04/2024 |
6.45
|
276,200 | 6.56 | 6.57 | 6.45 | 0 | 7,000 | -0.0 |
| 09/04/2024 |
6.56
|
400,100 | 6.40 | 6.59 | 6.38 | 76,000 | 8,000 | 0.4 |
| 08/04/2024 |
6.40
|
450,100 | 6.40 | 6.42 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.38
|
302,900 | 6.40 | 6.44 | 6.35 | 0 | 0 | 0 |
| 04/04/2024 |
6.43
|
278,400 | 6.44 | 6.50 | 6.40 | 0 | 3,200 | -0.0 |
| 03/04/2024 |
6.44
|
608,000 | 6.45 | 6.55 | 6.39 | 33,700 | 400 | 0.2 |
| 02/04/2024 |
6.50
|
539,100 | 6.50 | 6.54 | 6.41 | 500 | 13,700 | -0.1 |
| 01/04/2024 |
6.55
|
361,600 | 6.60 | 6.65 | 6.31 | 0 | 40,600 | -0.3 |
| 29/03/2024 |
6.60
|
488,400 | 6.68 | 6.68 | 6.60 | 0 | 200 | -0.0 |
| 28/03/2024 |
6.68
|
359,700 | 6.75 | 6.75 | 6.64 | 0 | 2,400 | -0.0 |
| 27/03/2024 |
6.72
|
470,700 | 6.66 | 6.74 | 6.66 | 0 | 8,600 | -0.1 |
| 26/03/2024 |
6.66
|
401,900 | 6.64 | 6.66 | 6.59 | 40,000 | 0 | 0.3 |
| 25/03/2024 |
6.66
|
609,500 | 6.67 | 6.78 | 6.58 | 15,000 | 700 | 0.1 |
| 22/03/2024 |
6.67
|
1,124,300 | 6.83 | 6.85 | 6.60 | 8,600 | 5,600 | 0.0 |
| 21/03/2024 |
6.78
|
393,700 | 6.82 | 6.91 | 6.76 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
637,000 | 6.61 | 6.92 | 6.61 | 70,200 | 600 | 0.5 |
| 19/03/2024 |
6.60
|
498,200 | 6.70 | 6.70 | 6.50 | 5,700 | 1,000 | 0.0 |
| 18/03/2024 |
6.51
|
744,900 | 6.81 | 6.91 | 6.51 | 800 | 61,500 | -0.4 |
| 15/03/2024 |
6.81
|
542,500 | 6.89 | 6.90 | 6.80 | 200 | 2,600 | -0.0 |
| 14/03/2024 |
6.89
|
460,700 | 6.99 | 6.99 | 6.84 | 1,500 | 0 | 0.0 |
| 13/03/2024 |
6.95
|
600,200 | 6.81 | 6.98 | 6.70 | 49,700 | 1,600 | 0.3 |
| 12/03/2024 |
6.81
|
739,200 | 7 | 7.05 | 6.80 | 6,600 | 9,300 | -0.0 |
| 11/03/2024 |
7
|
883,900 | 7.12 | 7.19 | 7 | 0 | 6,400 | -0.0 |
| 08/03/2024 |
7.13
|
637,400 | 7.23 | 7.30 | 7.10 | 1,000 | 13,600 | -0.1 |
| 07/03/2024 |
7.25
|
430,600 | 7.32 | 7.32 | 7.22 | 300 | 9,500 | -0.1 |
| 06/03/2024 |
7.25
|
291,100 | 7.42 | 7.42 | 7.25 | 1,500 | 6,000 | -0.0 |
| 05/03/2024 |
7.42
|
372,500 | 7.26 | 7.48 | 7.26 | 0 | 700 | -0.0 |
| 04/03/2024 |
7.25
|
443,700 | 7.26 | 7.30 | 7.24 | 28,300 | 200 | 0.2 |
| 01/03/2024 |
7.26
|
345,700 | 7.21 | 7.27 | 7.20 | 0 | 3,000 | -0.0 |
| 29/02/2024 |
7.21
|
388,400 | 7.29 | 7.31 | 7.20 | 0 | 14,000 | -0.1 |
| 28/02/2024 |
7.29
|
379,500 | 7.27 | 7.34 | 7.24 | 0 | 100 | -0.0 |
| 27/02/2024 |
7.26
|
435,600 | 7.30 | 7.30 | 7.23 | 0 | 16,600 | -0.1 |
| 26/02/2024 |
7.26
|
292,400 | 7.21 | 7.31 | 7.21 | 500 | 8,200 | -0.1 |
| 23/02/2024 |
7.21
|
997,100 | 7.50 | 7.50 | 7.21 | 500 | 59,300 | -0.4 |
| 22/02/2024 |
7.51
|
476,800 | 7.52 | 7.59 | 7.46 | 2,800 | 6,000 | -0.0 |
| 21/02/2024 |
7.52
|
397,800 | 7.60 | 7.63 | 7.45 | 0 | 8,000 | -0.1 |
| 20/02/2024 |
7.60
|
847,100 | 7.41 | 7.63 | 7.41 | 47,000 | 700 | 0.3 |
| 19/02/2024 |
7.41
|
546,500 | 7.39 | 7.41 | 7.30 | 9,300 | 200 | 0.1 |
| 16/02/2024 |
7.37
|
306,700 | 7.38 | 7.39 | 7.30 | 2,500 | 5,200 | -0.0 |
| 15/02/2024 |
7.31
|
210,400 | 7.35 | 7.39 | 7.29 | 3,900 | 2,200 | 0.0 |
| 07/02/2024 |
7.34
|
261,000 | 7.27 | 7.34 | 7.25 | 2,200 | 3,800 | -0.0 |
| 06/02/2024 |
7.28
|
311,500 | 7.40 | 7.40 | 7.21 | 700 | 900 | -0.0 |
| 05/02/2024 |
7.28
|
425,400 | 7.20 | 7.35 | 7.20 | 41,100 | 7,800 | 0.2 |
| 02/02/2024 |
7.20
|
697,500 | 7.41 | 7.41 | 7.19 | 4,000 | 8,500 | -0.0 |