| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.75 | -11.26% | 26,253,500 | -27,400 | -0.1 |
5.90
6.66
5.91
|
|
2 tháng
(2024-11-08) |
-0.39 | -6.19% | 65,887,700 | 120,600 | 0.5 |
5.67
6.66
5.91
|
|
3 tháng
(2024-10-09) |
-0.90 | -13.22% | 90,443,700 | 179,800 | 1.1 |
5.67
6.85
5.91
|
|
6 tháng
(2024-07-11) |
-1.30 | -18.03% | 216,783,900 | -376,700 | -2.8 |
5.67
7.71
5.91
|
|
12 tháng
(2024-01-15) |
0.63 | 11.93% | 521,261,500 | 208,411 | -1.3 |
4.59
7.85
5.91
|
|
24 tháng
(2023-01-18) |
2.68 | 82.97% | 1,208,152,300 | 422,311 | -3.8 |
3.17
8.16
5.91
|
|
36 tháng
(2022-01-24) |
-8.49 | -58.96% | 1,362,011,300 | 480,511 | -2.8 |
3.10
15.60
5.91
|
|
60 tháng
(2020-02-03) |
4.21 | 246.99% | 1,854,288,640 | -756,319 | -14.4 |
1.50
18.50
5.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2024 |
6.16
|
4,074,100 | 6.13 | 6.39 | 6.01 | 150,700 | 711,100 | -3.5 |
| 21/03/2024 |
6.09
|
2,001,300 | 6 | 6.19 | 5.96 | 186,600 | 114,100 | 0.4 |
| 20/03/2024 |
6
|
2,194,400 | 5.92 | 6.01 | 5.81 | 227,600 | 207,500 | 0.1 |
| 19/03/2024 |
5.93
|
2,986,500 | 6.18 | 6.18 | 5.77 | 81,400 | 629,100 | -3.3 |
| 18/03/2024 |
6.10
|
5,899,000 | 5.83 | 6.14 | 5.50 | 1,131,400 | 24,400 | 6.6 |
| 15/03/2024 |
5.74
|
3,272,200 | 5.60 | 5.80 | 5.50 | 749,000 | 7,000 | 4.2 |
| 14/03/2024 |
5.57
|
1,999,400 | 5.54 | 5.65 | 5.45 | 633,100 | 4,000 | 3.5 |
| 13/03/2024 |
5.43
|
1,331,300 | 5.43 | 5.47 | 5.36 | 71,300 | 84,800 | -0.1 |
| 12/03/2024 |
5.38
|
1,790,900 | 5.40 | 5.48 | 5.38 | 3,500 | 36,100 | -0.2 |
| 11/03/2024 |
5.40
|
1,548,700 | 5.50 | 5.50 | 5.33 | 8,600 | 168,700 | -0.9 |
| 08/03/2024 |
5.53
|
2,376,900 | 5.57 | 5.67 | 5.31 | 109,200 | 247,700 | -0.8 |
| 07/03/2024 |
5.57
|
3,518,600 | 5.70 | 5.70 | 5.50 | 46,900 | 563,600 | -2.9 |
| 06/03/2024 |
5.70
|
2,650,700 | 5.78 | 5.86 | 5.67 | 12,400 | 3,600 | 0.1 |
| 05/03/2024 |
5.71
|
4,876,500 | 5.52 | 5.76 | 5.47 | 149,610 | 4,800 | 0.8 |
| 04/03/2024 |
5.52
|
4,143,300 | 5.38 | 5.65 | 5.35 | 816,201 | 14,600 | 4.4 |
| 01/03/2024 |
5.31
|
1,940,700 | 5.28 | 5.37 | 5.25 | 0 | 26,500 | -0.1 |
| 29/02/2024 |
5.28
|
701,200 | 5.35 | 5.35 | 5.26 | 10,200 | 44,000 | -0.2 |
| 28/02/2024 |
5.36
|
2,102,500 | 5.30 | 5.39 | 5.20 | 6,400 | 125,800 | -0.6 |
| 27/02/2024 |
5.35
|
2,302,200 | 5.32 | 5.35 | 5.22 | 29,600 | 416,100 | -2.0 |
| 26/02/2024 |
5.27
|
1,288,600 | 5.40 | 5.40 | 5.25 | 7,100 | 26,300 | -0.1 |
| 23/02/2024 |
5.39
|
1,942,900 | 5.55 | 5.55 | 5.21 | 6,800 | 91,300 | -0.5 |
| 22/02/2024 |
5.46
|
2,866,500 | 5.29 | 5.48 | 5.29 | 560,600 | 14,400 | 3.0 |
| 21/02/2024 |
5.29
|
873,300 | 5.34 | 5.34 | 5.23 | 3,400 | 37,900 | -0.2 |
| 20/02/2024 |
5.34
|
1,884,400 | 5.32 | 5.37 | 5.24 | 27,100 | 287,200 | -1.4 |
| 19/02/2024 |
5.29
|
831,100 | 5.30 | 5.30 | 5.20 | 49,200 | 700 | 0.3 |
| 16/02/2024 |
5.28
|
908,100 | 5.26 | 5.30 | 5.22 | 67,500 | 0 | 0.4 |
| 15/02/2024 |
5.22
|
1,314,200 | 5.15 | 5.28 | 5.13 | 331,800 | 0 | 1.7 |
| 07/02/2024 |
5.10
|
1,096,300 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| 06/02/2024 |
5.08
|
860,000 | 4.97 | 5.20 | 4.97 | 18,900 | 0 | 0.1 |
| 05/02/2024 |
4.97
|
2,174,500 | 5.06 | 5.12 | 4.97 | 0 | 0 | 0 |
| 02/02/2024 |
5.06
|
1,804,700 | 5.16 | 5.20 | 5.06 | 35,000 | 1,000 | 0.2 |
| 01/02/2024 |
5.11
|
1,815,200 | 5.15 | 5.18 | 5.09 | 200 | 0 | 0.0 |
| 31/01/2024 |
5.11
|
1,027,500 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 30/01/2024 |
5.22
|
1,924,600 | 5.20 | 5.25 | 5.11 | 900 | 9,500 | -0.0 |
| 29/01/2024 |
5.22
|
747,500 | 5.24 | 5.28 | 5.22 | 0 | 100 | -0.0 |
| 26/01/2024 |
5.24
|
1,072,800 | 5.24 | 5.27 | 5.21 | 0 | 0 | 0 |
| 25/01/2024 |
5.24
|
1,605,900 | 5.27 | 5.30 | 5.24 | 0 | 10,100 | -0.1 |
| 24/01/2024 |
5.28
|
1,080,700 | 5.26 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
879,900 | 5.30 | 5.32 | 5.21 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.27
|
845,600 | 5.26 | 5.34 | 5.22 | 200 | 4,700 | -0.0 |
| 19/01/2024 |
5.25
|
656,500 | 5.24 | 5.28 | 5.22 | 7,200 | 0 | 0.0 |
| 18/01/2024 |
5.23
|
492,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2024 |
5.21
|
979,000 | 5.28 | 5.36 | 5.21 | 100 | 12,200 | -0.1 |
| 16/01/2024 |
5.28
|
1,487,100 | 5.28 | 5.28 | 5.19 | 0 | 15,400 | -0.1 |
| 15/01/2024 |
5.28
|
1,901,500 | 5.29 | 5.40 | 5.20 | 0 | 4,900 | -0.0 |
| 12/01/2024 |
5.21
|
2,320,900 | 5.54 | 5.54 | 5.17 | 0 | 6,100 | -0.0 |
| 11/01/2024 |
5.55
|
1,531,000 | 5.60 | 5.60 | 5.40 | 0 | 9,400 | -0.1 |
| 10/01/2024 |
5.60
|
3,257,600 | 5.64 | 5.64 | 5.46 | 0 | 38,300 | -0.2 |
| 09/01/2024 |
5.58
|
3,240,200 | 5.56 | 5.69 | 5.54 | 0 | 61,600 | -0.3 |
| 08/01/2024 |
5.55
|
1,976,200 | 5.65 | 5.68 | 5.55 | 6,100 | 28,600 | -0.1 |
| 05/01/2024 |
5.60
|
1,341,700 | 5.70 | 5.74 | 5.60 | 0 | 8,400 | -0.0 |
| 04/01/2024 |
5.76
|
2,544,700 | 5.79 | 5.81 | 5.68 | 19,900 | 0 | 0.1 |
| 03/01/2024 |
5.72
|
3,276,000 | 5.55 | 5.75 | 5.53 | 45,200 | 15,600 | 0.2 |
| 02/01/2024 |
5.53
|
1,081,300 | 5.66 | 5.68 | 5.51 | 2,100 | 24,200 | -0.1 |
| 29/12/2023 |
5.65
|
3,873,800 | 5.48 | 5.77 | 5.49 | 60,500 | 0 | 0.3 |
| 28/12/2023 |
5.48
|
918,000 | 5.45 | 5.53 | 5.45 | 39,900 | 0 | 0.2 |
| 27/12/2023 |
5.45
|
2,144,700 | 5.48 | 5.54 | 5.44 | 40,100 | 0 | 0.2 |
| 26/12/2023 |
5.48
|
1,713,400 | 5.50 | 5.57 | 5.45 | 0 | 0 | 0 |
| 25/12/2023 |
5.50
|
2,858,600 | 5.40 | 5.50 | 5.37 | 0 | 0 | 0 |
| 22/12/2023 |
5.40
|
1,750,400 | 5.49 | 5.56 | 5.40 | 0 | 16,400 | -0.1 |
| 21/12/2023 |
5.49
|
2,087,700 | 5.59 | 5.60 | 5.49 | 0 | 4,100 | -0.0 |
| 20/12/2023 |
5.59
|
2,765,300 | 5.53 | 5.62 | 5.50 | 0 | 5,700 | -0.0 |
| 19/12/2023 |
5.53
|
2,794,700 | 5.38 | 5.57 | 5.35 | 0 | 5,000 | -0.0 |
| 18/12/2023 |
5.38
|
1,314,700 | 5.41 | 5.50 | 5.36 | 0 | 23,100 | -0.1 |
| 15/12/2023 |
5.41
|
2,044,900 | 5.38 | 5.48 | 5.29 | 13,100 | 1,300 | 0.1 |
| 14/12/2023 |
5.38
|
1,044,000 | 5.50 | 5.58 | 5.38 | 1,400 | 8,200 | -0.0 |
| 13/12/2023 |
5.50
|
1,380,600 | 5.54 | 5.60 | 5.41 | 0 | 0 | 0 |
| 12/12/2023 |
5.54
|
1,667,900 | 5.41 | 5.60 | 5.41 | 9,900 | 3,300 | 0.0 |
| 11/12/2023 |
5.41
|
1,302,300 | 5.55 | 5.64 | 5.41 | 0 | 39,100 | -0.2 |
| 08/12/2023 |
5.55
|
2,380,500 | 5.74 | 5.75 | 5.55 | 0 | 4,900 | -0.0 |
| 07/12/2023 |
5.74
|
2,819,300 | 5.74 | 5.90 | 5.51 | 10,900 | 229,200 | -1.3 |
| 06/12/2023 |
5.74
|
3,190,800 | 5.46 | 5.79 | 5.43 | 40,100 | 0 | 0.2 |
| 05/12/2023 |
5.46
|
2,277,100 | 5.44 | 5.55 | 5.45 | 600 | 1,000 | -0.0 |
| 04/12/2023 |
5.44
|
2,906,900 | 5.34 | 5.55 | 5.32 | 51,600 | 2,000 | 0.3 |
| 01/12/2023 |
5.34
|
1,044,400 | 5.34 | 5.40 | 5.20 | 0 | 37,300 | -0.2 |
| 30/11/2023 |
5.34
|
2,316,600 | 5.26 | 5.49 | 5.23 | 10,000 | 7,200 | 0.0 |
| 29/11/2023 |
5.26
|
1,050,800 | 5.24 | 5.34 | 5.21 | 178,400 | 13,600 | 0.9 |
| 28/11/2023 |
5.24
|
1,292,800 | 5.18 | 5.28 | 5.08 | 35,200 | 9,800 | 0.1 |
| 27/11/2023 |
5.18
|
1,709,300 | 5.30 | 5.40 | 5.18 | 0 | 0 | 0 |
| 24/11/2023 |
5.30
|
2,213,000 | 5.30 | 5.41 | 5.10 | 30,900 | 0 | 0.2 |
| 23/11/2023 |
5.30
|
3,841,300 | 5.53 | 5.78 | 5.30 | 11,400 | 4,800 | 0.0 |
| 22/11/2023 |
5.53
|
2,004,500 | 5.59 | 5.62 | 5.45 | 0 | 8,300 | -0.0 |
| 21/11/2023 |
5.59
|
2,588,500 | 5.59 | 5.65 | 5.38 | 12,200 | 94,000 | -0.5 |
| 20/11/2023 |
5.59
|
2,219,400 | 5.54 | 5.60 | 5.16 | 9,400 | 35,300 | -0.1 |
| 17/11/2023 |
5.54
|
6,933,500 | 5.23 | 5.59 | 5.23 | 19,000 | 52,400 | -0.2 |
| 16/11/2023 |
5.23
|
2,337,600 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
| 15/11/2023 |
5.12
|
2,563,800 | 5.12 | 5.35 | 5.12 | 43,500 | 50,900 | -0.0 |
| 14/11/2023 |
5.12
|
1,885,300 | 5.12 | 5.22 | 5.03 | 500 | 93,700 | -0.5 |
| 13/11/2023 |
5.12
|
2,421,300 | 5.10 | 5.19 | 4.95 | 0 | 34,800 | -0.2 |
| 10/11/2023 |
5.10
|
1,657,100 | 5.20 | 5.30 | 5.02 | 26,900 | 4,000 | 0.1 |
| 09/11/2023 |
5.20
|
3,165,900 | 5.06 | 5.30 | 5.07 | 65,800 | 48,800 | 0.1 |
| 08/11/2023 |
5.06
|
3,750,400 | 4.73 | 5.06 | 4.67 | 39,800 | 156,100 | -0.6 |
| 07/11/2023 |
4.73
|
1,646,300 | 4.68 | 4.83 | 4.60 | 25,300 | 12,300 | 0.1 |
| 06/11/2023 |
4.68
|
612,900 | 4.70 | 4.77 | 4.60 | 45,300 | 500 | 0.2 |
| 03/11/2023 |
4.70
|
1,486,200 | 4.68 | 4.77 | 4.60 | 9,400 | 9,900 | -0.0 |
| 02/11/2023 |
4.68
|
2,836,300 | 4.38 | 4.68 | 4.38 | 45,100 | 700 | 0.2 |
| 01/11/2023 |
4.38
|
1,244,500 | 4.32 | 4.40 | 4.10 | 74,600 | 4,300 | 0.3 |
| 31/10/2023 |
4.32
|
1,814,400 | 4.57 | 4.57 | 4.32 | 3,600 | 0 | 0.0 |
| 30/10/2023 |
4.57
|
1,578,300 | 4.58 | 4.60 | 4.46 | 0 | 400 | -0.0 |
| 27/10/2023 |
4.58
|
1,164,100 | 4.65 | 4.65 | 4.40 | 11,300 | 0 | 0.1 |