| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.10 | -1.55% | 8,391,200 | -148,300 | -0.9 |
6.37
6.50
6.37
|
|
2 tháng
(2024-09-23) |
-0.09 | -1.39% | 13,979,600 | -142,600 | -0.9 |
6.37
6.70
6.37
|
|
3 tháng
(2024-08-22) |
-0.36 | -5.35% | 18,983,400 | -232,300 | -1.5 |
6.37
6.73
6.37
|
|
6 tháng
(2024-05-24) |
-0.53 | -7.68% | 80,563,600 | -610,100 | -4.4 |
6.35
8.02
6.37
|
|
12 tháng
(2023-11-27) |
-0.09 | -1.39% | 148,268,000 | -421,250 | -2.9 |
6.05
8.02
6.37
|
|
24 tháng
(2022-12-01) |
-0.83 | -11.53% | 390,819,300 | -567,413 | -3.6 |
5.77
8.50
6.37
|
|
36 tháng
(2021-12-06) |
-10.03 | -61.15% | 812,238,800 | -704,457 | -6.6 |
5.56
26.71
6.37
|
|
60 tháng
(2019-12-17) |
-0.86 | -11.93% | 1,042,359,380 | -3,170,577 | -30.4 |
5.56
26.71
6.37
|
| 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
|
809,200 | 6.82 | 7 | 6.82 | 51,900 | 10,000 | 0.3 |
| 01/07/2024 |
6.90
|
722,000 | 6.91 | 6.92 | 6.82 | 0 | 11,600 | -0.1 |
| 28/06/2024 |
6.92
|
1,336,900 | 7.20 | 7.23 | 6.90 | 1,700 | 10,100 | -0.1 |
| 27/06/2024 |
7.20
|
345,100 | 7.20 | 7.24 | 7.13 | 0 | 2,900 | -0.0 |
| 26/06/2024 |
7.20
|
509,300 | 7.10 | 7.24 | 7.07 | 3,800 | 66,100 | -0.4 |
| 25/06/2024 |
7.11
|
704,400 | 7.06 | 7.17 | 7.06 | 8,800 | 47,700 | -0.3 |
| 24/06/2024 |
7.10
|
1,251,600 | 7.33 | 7.50 | 7.10 | 0 | 102,600 | -0.8 |
| 21/06/2024 |
7.33
|
533,300 | 7.45 | 7.45 | 7.33 | 0 | 106,900 | -0.8 |
| 20/06/2024 |
7.40
|
1,261,400 | 7.23 | 7.50 | 7.23 | 4,700 | 85,000 | -0.6 |
| 19/06/2024 |
7.21
|
1,023,100 | 7.21 | 7.29 | 7.15 | 5,800 | 15,200 | -0.1 |
| 18/06/2024 |
7.26
|
1,365,500 | 7.24 | 7.39 | 7.14 | 15,400 | 32,400 | -0.1 |
| 17/06/2024 |
7.19
|
1,296,100 | 7.45 | 7.50 | 7.19 | 0 | 44,300 | -0.3 |
| 14/06/2024 |
7.50
|
1,882,100 | 7.62 | 7.80 | 7.49 | 18,600 | 65,200 | -0.4 |
| 13/06/2024 |
7.62
|
1,307,700 | 7.99 | 7.99 | 7.61 | 0 | 137,300 | -1.1 |
| 12/06/2024 |
7.75
|
784,000 | 7.56 | 7.85 | 7.56 | 19,700 | 8,100 | 0.1 |
| 11/06/2024 |
7.60
|
1,702,400 | 7.72 | 7.80 | 7.57 | 9,300 | 15,600 | -0.0 |
| 10/06/2024 |
7.80
|
2,648,700 | 7.90 | 7.99 | 7.68 | 130,600 | 8,300 | 1.0 |
| 07/06/2024 |
7.90
|
2,304,900 | 8.22 | 8.22 | 7.75 | 38,800 | 42,000 | -0.0 |
| 06/06/2024 |
8.02
|
2,861,100 | 8.35 | 8.35 | 7.92 | 14,700 | 95,900 | -0.7 |
| 05/06/2024 |
7.90
|
4,698,800 | 7.60 | 7.90 | 7.50 | 102,500 | 18,400 | 0.6 |
| 04/06/2024 |
7.39
|
2,528,700 | 7.30 | 7.51 | 7.20 | 53,800 | 3,400 | 0.4 |
| 03/06/2024 |
7.16
|
994,300 | 7.18 | 7.33 | 7.16 | 0 | 2,200 | -0.0 |
| 31/05/2024 |
7.17
|
1,529,700 | 7.23 | 7.45 | 7.11 | 32,700 | 33,100 | 0.0 |
| 30/05/2024 |
7.15
|
1,224,200 | 7.22 | 7.24 | 7.04 | 10,900 | 15,500 | -0.0 |
| 29/05/2024 |
7.28
|
2,078,500 | 7.30 | 7.35 | 7.13 | 1,700 | 21,600 | -0.1 |
| 28/05/2024 |
7.20
|
1,851,900 | 6.99 | 7.20 | 6.92 | 50,500 | 7,300 | 0.3 |
| 27/05/2024 |
6.91
|
752,800 | 7 | 7.05 | 6.85 | 26,300 | 200 | 0.2 |
| 24/05/2024 |
6.90
|
1,653,600 | 7.18 | 7.34 | 6.80 | 23,200 | 40,700 | -0.1 |
| 23/05/2024 |
7.18
|
1,153,400 | 7.10 | 7.30 | 7 | 46,700 | 14,000 | 0.2 |
| 22/05/2024 |
7.10
|
2,149,100 | 7.40 | 7.41 | 7 | 46,700 | 5,000 | 0.3 |
| 21/05/2024 |
7.35
|
1,169,200 | 7.15 | 7.35 | 7.15 | 110,200 | 3,000 | 0.8 |
| 20/05/2024 |
7.20
|
2,393,300 | 7.50 | 7.62 | 7.12 | 26,300 | 16,100 | 0.1 |
| 17/05/2024 |
7.45
|
1,048,800 | 7.69 | 7.71 | 7.39 | 9,400 | 0 | 0.1 |
| 16/05/2024 |
7.60
|
2,879,400 | 7.25 | 7.65 | 7.24 | 48,500 | 0 | 0.4 |
| 15/05/2024 |
7.15
|
2,307,000 | 7.28 | 7.28 | 7.06 | 43,600 | 18,500 | 0.2 |
| 14/05/2024 |
7.29
|
2,730,800 | 7.57 | 7.57 | 7.25 | 1,000 | 41,900 | -0.3 |
| 13/05/2024 |
7.08
|
3,548,500 | 6.90 | 7.08 | 6.83 | 0 | 0 | 0 |
| 10/05/2024 |
6.62
|
2,104,900 | 6.22 | 6.62 | 6.22 | 12,800 | 11,400 | 0.0 |
| 09/05/2024 |
6.19
|
175,200 | 6.20 | 6.25 | 6.18 | 6,300 | 0 | 0.0 |
| 08/05/2024 |
6.20
|
247,600 | 6.27 | 6.27 | 6.16 | 1,700 | 1,400 | 0.0 |
| 07/05/2024 |
6.25
|
286,200 | 6.19 | 6.26 | 6.18 | 5,400 | 0 | 0.0 |
| 06/05/2024 |
6.18
|
267,000 | 6.18 | 6.20 | 6.10 | 44,300 | 0 | 0.3 |
| 03/05/2024 |
6.18
|
142,100 | 6.17 | 6.18 | 6.09 | 5,600 | 0 | 0.0 |
| 02/05/2024 |
6.17
|
314,600 | 6.17 | 6.17 | 6 | 8,300 | 6,200 | 0.0 |
| 26/04/2024 |
6.16
|
318,700 | 6.08 | 6.16 | 6.08 | 0 | 7,400 | -0.0 |
| 25/04/2024 |
6.10
|
327,600 | 6.15 | 6.15 | 6.04 | 0 | 500 | -0.0 |
| 24/04/2024 |
6.15
|
284,600 | 6.09 | 6.16 | 6.03 | 2,100 | 3,600 | -0.0 |
| 23/04/2024 |
6.05
|
331,000 | 6.02 | 6.11 | 5.96 | 0 | 21,100 | -0.1 |
| 22/04/2024 |
6.16
|
203,200 | 6.20 | 6.25 | 6.09 | 0 | 15,300 | -0.1 |
| 19/04/2024 |
6.20
|
456,100 | 6.02 | 6.24 | 6 | 3,500 | 33,500 | -0.2 |
| 17/04/2024 |
6.24
|
424,100 | 6.30 | 6.30 | 6.10 | 2,100 | 25,000 | -0.1 |
| 16/04/2024 |
6.30
|
730,600 | 5.91 | 6.30 | 5.91 | 5,600 | 57,100 | -0.3 |
| 15/04/2024 |
6.30
|
493,700 | 6.44 | 6.46 | 6 | 100 | 19,600 | -0.1 |
| 12/04/2024 |
6.44
|
319,200 | 6.45 | 6.51 | 6.40 | 0 | 9,600 | -0.1 |
| 11/04/2024 |
6.45
|
212,600 | 6.38 | 6.45 | 6.37 | 0 | 7,400 | -0.0 |
| 10/04/2024 |
6.44
|
246,900 | 6.44 | 6.49 | 6.43 | 0 | 7,200 | -0.0 |
| 09/04/2024 |
6.43
|
309,900 | 6.49 | 6.49 | 6.41 | 0 | 10,300 | -0.1 |
| 08/04/2024 |
6.45
|
300,400 | 6.53 | 6.53 | 6.45 | 0 | 54,400 | -0.4 |
| 05/04/2024 |
6.52
|
300,300 | 6.50 | 6.60 | 6.50 | 2,500 | 22,100 | -0.1 |
| 04/04/2024 |
6.60
|
350,900 | 6.70 | 6.72 | 6.55 | 0 | 6,200 | -0.0 |
| 03/04/2024 |
6.70
|
518,600 | 6.65 | 6.70 | 6.58 | 25,600 | 0 | 0.2 |
| 02/04/2024 |
6.64
|
499,400 | 6.61 | 6.64 | 6.55 | 30,200 | 0 | 0.2 |
| 01/04/2024 |
6.61
|
390,100 | 6.65 | 6.66 | 6.55 | 24,400 | 300 | 0.2 |
| 29/03/2024 |
6.63
|
391,500 | 6.68 | 6.73 | 6.63 | 12,200 | 0 | 0.1 |
| 28/03/2024 |
6.68
|
310,700 | 6.70 | 6.70 | 6.63 | 8,000 | 0 | 0.1 |
| 27/03/2024 |
6.67
|
456,600 | 6.69 | 6.70 | 6.63 | 22,500 | 0 | 0.2 |
| 26/03/2024 |
6.62
|
310,000 | 6.60 | 6.68 | 6.59 | 10,900 | 0 | 0.1 |
| 25/03/2024 |
6.60
|
727,900 | 6.60 | 6.66 | 6.56 | 12,200 | 0 | 0.1 |
| 22/03/2024 |
6.56
|
360,400 | 6.54 | 6.69 | 6.54 | 29,200 | 0 | 0.2 |
| 21/03/2024 |
6.54
|
470,200 | 6.47 | 6.62 | 6.47 | 43,100 | 100 | 0.3 |
| 20/03/2024 |
6.45
|
548,200 | 6.50 | 6.58 | 6.45 | 0 | 8,700 | -0.1 |
| 19/03/2024 |
6.50
|
223,900 | 6.55 | 6.59 | 6.48 | 0 | 11,400 | -0.1 |
| 18/03/2024 |
6.56
|
486,900 | 6.57 | 6.69 | 6.35 | 7,000 | 41,000 | -0.2 |
| 15/03/2024 |
6.56
|
447,000 | 6.64 | 6.64 | 6.56 | 100 | 0 | 0.0 |
| 14/03/2024 |
6.62
|
815,000 | 6.51 | 6.70 | 6.48 | 59,300 | 12,600 | 0.3 |
| 13/03/2024 |
6.49
|
334,600 | 6.40 | 6.55 | 6.40 | 17,900 | 1,600 | 0.1 |
| 12/03/2024 |
6.40
|
454,300 | 6.45 | 6.50 | 6.38 | 1,800 | 14,100 | -0.1 |
| 11/03/2024 |
6.43
|
554,200 | 6.55 | 6.65 | 6.42 | 100 | 27,100 | -0.2 |
| 08/03/2024 |
6.55
|
515,400 | 6.78 | 6.78 | 6.55 | 5,200 | 20,200 | -0.1 |
| 07/03/2024 |
6.70
|
616,000 | 6.69 | 6.89 | 6.65 | 0 | 4,000 | -0.0 |
| 06/03/2024 |
6.63
|
431,300 | 6.66 | 6.74 | 6.63 | 3,300 | 0 | 0.0 |
| 05/03/2024 |
6.65
|
384,400 | 6.63 | 6.66 | 6.61 | 10,200 | 0 | 0.1 |
| 04/03/2024 |
6.61
|
535,200 | 6.58 | 6.80 | 6.58 | 0 | 5,300 | -0.0 |
| 01/03/2024 |
6.57
|
394,400 | 6.61 | 6.65 | 6.55 | 0 | 8,500 | -0.1 |
| 29/02/2024 |
6.58
|
424,000 | 6.59 | 6.60 | 6.54 | 4,900 | 0 | 0.0 |
| 28/02/2024 |
6.59
|
378,200 | 6.60 | 6.66 | 6.55 | 7,300 | 0 | 0.0 |
| 27/02/2024 |
6.60
|
291,500 | 6.52 | 6.65 | 6.52 | 0 | 6,800 | -0.0 |
| 26/02/2024 |
6.55
|
550,800 | 6.59 | 6.59 | 6.50 | 0 | 5,983 | -0.0 |
| 23/02/2024 |
6.60
|
981,700 | 6.86 | 6.90 | 6.58 | 8,700 | 10,900 | -0.0 |
| 22/02/2024 |
6.86
|
1,244,000 | 6.80 | 7.04 | 6.80 | 39,100 | 6,700 | 0.2 |
| 21/02/2024 |
6.75
|
1,390,300 | 6.63 | 6.95 | 6.57 | 32,200 | 27,046 | 0.0 |
| 20/02/2024 |
6.55
|
441,900 | 6.63 | 6.63 | 6.55 | 100 | 3,900 | -0.0 |
| 19/02/2024 |
6.61
|
463,700 | 6.62 | 6.68 | 6.53 | 10,500 | 8,603 | 0.0 |
| 16/02/2024 |
6.62
|
1,391,800 | 6.68 | 6.72 | 6.55 | 18,900 | 1,518 | 0.1 |
| 15/02/2024 |
6.64
|
813,700 | 6.51 | 6.64 | 6.46 | 39,900 | 18,600 | 0.1 |
| 07/02/2024 |
6.60
|
317,200 | 6.56 | 6.65 | 6.53 | 16,800 | 2,700 | 0.1 |
| 06/02/2024 |
6.52
|
424,200 | 6.61 | 6.76 | 6.50 | 14,100 | 200 | 0.1 |
| 05/02/2024 |
6.60
|
1,169,900 | 6.40 | 6.78 | 6.39 | 54,600 | 0 | 0.4 |
| 02/02/2024 |
6.35
|
682,400 | 6.54 | 6.56 | 6.35 | 29,600 | 22,400 | 0.0 |
| 01/02/2024 |
6.47
|
777,500 | 6.30 | 6.52 | 6.30 | 36,700 | 3,200 | 0.2 |