| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.88 | -13.90% | 86,063,100 | -1,963,456 | -13.2 |
5.45
6.90
5.45
|
|
2 tháng
(2025-02-07) |
-0.09 | -1.62% | 145,431,900 | 321,082 | 0.6 |
5.45
6.90
5.45
|
|
3 tháng
(2025-01-08) |
0.14 | 2.64% | 164,958,500 | 385,066 | 1.0 |
5.12
6.90
5.45
|
|
6 tháng
(2024-10-10) |
0.16 | 3.02% | 268,590,900 | 721,647 | 2.4 |
5.12
6.90
5.45
|
|
12 tháng
(2024-04-15) |
-1.56 | -22.25% | 447,002,700 | 992,787 | 3.8 |
5.12
7.37
5.45
|
|
24 tháng
(2023-04-19) |
-1.63 | -23.02% | 1,541,803,400 | 244,495 | -2.8 |
5.12
9.53
5.45
|
|
36 tháng
(2022-04-25) |
-9.78 | -64.22% | 2,684,615,900 | -459,613 | -21.5 |
3.86
15.79
5.45
|
|
60 tháng
(2020-05-04) |
1.32 | 31.97% | 6,162,919,170 | -3,192,343 | -64.8 |
3.86
24.26
5.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 7,000 | 79,100 | -0.4 |
| 07/11/2024 |
5.39
|
2,301,600 | 5.32 | 5.45 | 5.32 | 255,900 | 40,900 | 1.2 |
| 06/11/2024 |
5.28
|
843,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 05/11/2024 |
5.23
|
604,400 | 5.29 | 5.29 | 5.23 | 6,000 | 44,700 | -0.2 |
| 04/11/2024 |
5.27
|
939,000 | 5.35 | 5.35 | 5.22 | 4,000 | 93,000 | -0.5 |
| 01/11/2024 |
5.34
|
1,061,100 | 5.31 | 5.36 | 5.26 | 61,000 | 11,200 | 0.3 |
| 31/10/2024 |
5.33
|
1,061,900 | 5.39 | 5.39 | 5.29 | 18,100 | 11,700 | 0.0 |
| 30/10/2024 |
5.34
|
694,700 | 5.38 | 5.38 | 5.33 | 62,000 | 0 | 0.3 |
| 29/10/2024 |
5.36
|
1,810,600 | 5.39 | 5.45 | 5.36 | 261,300 | 3,700 | 1.4 |
| 28/10/2024 |
5.38
|
763,000 | 5.33 | 5.38 | 5.33 | 45,100 | 41,500 | 0.0 |
| 25/10/2024 |
5.33
|
2,269,700 | 5.28 | 5.39 | 5.22 | 121,600 | 100 | 0.6 |
| 24/10/2024 |
5.23
|
593,100 | 5.32 | 5.32 | 5.23 | 0 | 12,800 | -0.1 |
| 23/10/2024 |
5.32
|
1,875,400 | 5.23 | 5.36 | 5.18 | 176,600 | 24,900 | 0.8 |
| 22/10/2024 |
5.28
|
611,200 | 5.34 | 5.39 | 5.22 | 1,300 | 63,000 | -0.3 |
| 21/10/2024 |
5.33
|
539,000 | 5.41 | 5.41 | 5.32 | 5,000 | 1,100 | 0.0 |
| 18/10/2024 |
5.38
|
2,452,800 | 5.58 | 5.58 | 5.38 | 50,700 | 6,200 | 0.2 |
| 17/10/2024 |
5.53
|
2,286,500 | 5.27 | 5.53 | 5.19 | 70,700 | 0 | 0.4 |
| 16/10/2024 |
5.28
|
596,500 | 5.25 | 5.29 | 5.20 | 5,000 | 7,700 | -0.0 |
| 15/10/2024 |
5.26
|
1,138,800 | 5.26 | 5.28 | 5.20 | 4,000 | 51,100 | -0.2 |
| 14/10/2024 |
5.26
|
549,600 | 5.30 | 5.32 | 5.25 | 44,700 | 0 | 0.2 |
| 11/10/2024 |
5.27
|
708,800 | 5.29 | 5.32 | 5.26 | 700 | 700 | 0.0 |
| 10/10/2024 |
5.29
|
716,600 | 5.31 | 5.35 | 5.25 | 15,800 | 0 | 0.1 |
| 09/10/2024 |
5.29
|
565,200 | 5.30 | 5.34 | 5.29 | 0 | 0 | 0 |
| 08/10/2024 |
5.29
|
747,900 | 5.33 | 5.37 | 5.29 | 5,000 | 6,400 | -0.0 |
| 07/10/2024 |
5.33
|
757,800 | 5.39 | 5.41 | 5.33 | 4,000 | 60,400 | -0.3 |
| 04/10/2024 |
5.42
|
1,077,600 | 5.46 | 5.46 | 5.32 | 8,000 | 183,500 | -0.9 |
| 03/10/2024 |
5.41
|
915,900 | 5.53 | 5.54 | 5.38 | 4,000 | 125,900 | -0.7 |
| 02/10/2024 |
5.49
|
1,284,200 | 5.57 | 5.57 | 5.46 | 72,100 | 64,000 | 0.0 |
| 01/10/2024 |
5.57
|
1,187,600 | 5.50 | 5.57 | 5.48 | 161,800 | 0 | 0.9 |
| 30/09/2024 |
5.48
|
1,654,900 | 5.59 | 5.59 | 5.47 | 11,000 | 76,200 | -0.4 |
| 27/09/2024 |
5.55
|
1,202,600 | 5.64 | 5.64 | 5.51 | 51,100 | 2,700 | 0.3 |
| 26/09/2024 |
5.52
|
1,673,000 | 5.58 | 5.64 | 5.52 | 110,900 | 11,100 | 0.6 |
| 25/09/2024 |
5.58
|
1,339,800 | 5.52 | 5.59 | 5.52 | 117,300 | 4,000 | 0.6 |
| 24/09/2024 |
5.50
|
712,900 | 5.45 | 5.50 | 5.39 | 4,000 | 72,400 | -0.4 |
| 23/09/2024 |
5.47
|
855,300 | 5.50 | 5.52 | 5.44 | 0 | 4,300 | -0.0 |
| 20/09/2024 |
5.50
|
1,095,200 | 5.54 | 5.55 | 5.46 | 10,000 | 26,500 | -0.1 |
| 19/09/2024 |
5.50
|
745,000 | 5.40 | 5.50 | 5.39 | 79,000 | 0 | 0.4 |
| 18/09/2024 |
5.39
|
1,042,600 | 5.43 | 5.46 | 5.38 | 17,000 | 60,200 | -0.2 |
| 17/09/2024 |
5.45
|
1,935,000 | 5.28 | 5.45 | 5.17 | 147,400 | 0 | 0.8 |
| 16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 4,000 | 14,600 | -0.1 |
| 13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 73,100 | 0 | 0.4 |
| 12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 5,000 | 13,800 | -0.0 |
| 11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 22,600 | 16,500 | 0.0 |
| 10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 30,000 | 286,500 | -1.4 |
| 09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 0 | 0 | 0 |
| 06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 22,500 | 500 | 0.1 |
| 05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 277,700 | 0 | 1.6 |
| 04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 16,200 | 22,700 | -0.0 |
| 30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 3,000 | 90,300 | -0.5 |
| 29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 10,400 | 229,900 | -1.3 |
| 28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 9,100 | 173,000 | -1.0 |
| 27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 107,900 | 33,300 | 0.4 |
| 26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 226,800 | 43,300 | 1.1 |
| 23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 156,500 | 130,700 | 0.1 |
| 22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 8,500 | 80,800 | -0.4 |
| 21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 19,700 | 240,100 | -1.4 |
| 20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 191,600 | 1,100 | 1.1 |
| 19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 90,500 | 0 | 0.5 |
| 16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 252,700 | 44,500 | 1.2 |
| 15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 8,000 | 7,100 | 0.0 |
| 14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 7,000 | 45,000 | -0.2 |
| 13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 28,500 | 24,200 | 0.0 |
| 12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 6,500 | 0 | 0.0 |
| 09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 13,000 | 67,500 | -0.3 |
| 08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 47,600 | 13,700 | 0.2 |
| 07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 7,500 | 47,700 | -0.2 |
| 06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 91,700 | 1,400 | 0.5 |
| 05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 6,000 | 35,600 | -0.2 |
| 02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 77,200 | 9,000 | 0.4 |
| 01/08/2024 |
5.98
|
1,464,300 | 6.15 | 6.19 | 5.90 | 1,400 | 60,600 | -0.4 |
| 31/07/2024 |
6.17
|
993,800 | 6.17 | 6.27 | 6.15 | 24,300 | 10,700 | 0.1 |
| 30/07/2024 |
6.17
|
1,130,900 | 6.12 | 6.18 | 6.10 | 4,400 | 19,600 | -0.1 |
| 29/07/2024 |
6.21
|
497,800 | 6.24 | 6.29 | 6.21 | 4,400 | 19,600 | -0.1 |
| 26/07/2024 |
6.23
|
1,321,000 | 6.25 | 6.30 | 6.19 | 9,800 | 25,500 | -0.1 |
| 25/07/2024 |
6.24
|
808,900 | 6.45 | 6.45 | 6.20 | 16,500 | 500 | 0.1 |
| 24/07/2024 |
6.48
|
1,227,500 | 6.20 | 6.48 | 6.10 | 106,900 | 7,800 | 0.6 |
| 23/07/2024 |
6.27
|
779,800 | 6.30 | 6.36 | 6.23 | 32,400 | 5,500 | 0.2 |
| 22/07/2024 |
6.30
|
1,257,300 | 6.49 | 6.50 | 6.20 | 6,500 | 74,500 | -0.4 |
| 19/07/2024 |
6.48
|
941,600 | 6.67 | 6.67 | 6.48 | 11,000 | 55,600 | -0.3 |
| 18/07/2024 |
6.67
|
996,500 | 6.67 | 6.67 | 6.54 | 10,500 | 11,900 | -0.0 |
| 17/07/2024 |
6.69
|
1,588,100 | 6.76 | 6.79 | 6.48 | 27,900 | 53,200 | -0.2 |
| 16/07/2024 |
6.74
|
861,400 | 6.76 | 6.85 | 6.72 | 53,800 | 38,400 | 0.1 |
| 15/07/2024 |
6.73
|
737,800 | 6.72 | 6.83 | 6.72 | 5,000 | 6,000 | -0.0 |
| 12/07/2024 |
6.79
|
460,600 | 6.80 | 6.84 | 6.74 | 2,000 | 2,700 | -0.0 |
| 11/07/2024 |
6.82
|
1,041,300 | 6.71 | 6.88 | 6.71 | 91,600 | 53,400 | 0.3 |
| 10/07/2024 |
6.71
|
966,100 | 6.72 | 6.74 | 6.68 | 42,500 | 0 | 0.3 |
| 09/07/2024 |
6.68
|
1,133,900 | 6.72 | 6.74 | 6.65 | 4,500 | 10,200 | -0.0 |
| 08/07/2024 |
6.74
|
1,221,400 | 6.82 | 6.83 | 6.69 | 24,000 | 32,200 | -0.1 |
| 05/07/2024 |
6.83
|
799,400 | 6.88 | 6.90 | 6.80 | 7,500 | 2,800 | 0.0 |
| 04/07/2024 |
6.88
|
822,000 | 6.85 | 6.90 | 6.83 | 25,200 | 0 | 0.2 |
| 03/07/2024 |
6.86
|
645,400 | 6.91 | 6.92 | 6.86 | 7,700 | 0 | 0.1 |
| 02/07/2024 |
6.93
|
588,300 | 6.94 | 6.96 | 6.85 | 66,000 | 300 | 0.5 |
| 01/07/2024 |
6.90
|
549,600 | 6.87 | 6.90 | 6.79 | 1,900 | 7,600 | -0.0 |
| 28/06/2024 |
6.88
|
1,163,100 | 6.97 | 6.99 | 6.78 | 10,700 | 24,700 | -0.1 |
| 27/06/2024 |
6.97
|
886,200 | 6.92 | 6.97 | 6.90 | 41,300 | 0 | 0.3 |
| 26/06/2024 |
6.98
|
820,900 | 7 | 7 | 6.88 | 2,000 | 0 | 0.0 |
| 25/06/2024 |
7
|
783,800 | 6.98 | 7 | 6.91 | 0 | 9,700 | -0.1 |
| 24/06/2024 |
6.98
|
2,571,600 | 6.98 | 7.16 | 6.89 | 52,500 | 31,000 | 0.2 |
| 21/06/2024 |
7
|
937,500 | 7.03 | 7.03 | 6.93 | 8,100 | 0 | 0.1 |
| 20/06/2024 |
7
|
1,034,700 | 7 | 7 | 6.92 | 10,500 | 0 | 0.1 |