| 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) |
| 19/06/2024 |
7.01
|
1,449,000 | 6.95 | 7.05 | 6.90 | 0 | 2,200 | -0.0 |
| 18/06/2024 |
7.01
|
1,183,400 | 7.05 | 7.05 | 6.93 | 8,500 | 100 | 0.1 |
| 17/06/2024 |
7
|
1,877,900 | 7 | 7.09 | 6.90 | 8,200 | 22,200 | -0.1 |
| 14/06/2024 |
7
|
1,632,700 | 7.19 | 7.20 | 7 | 5,000 | 14,500 | -0.1 |
| 13/06/2024 |
7.19
|
1,201,600 | 7.20 | 7.24 | 7.14 | 100 | 2,400 | -0.0 |
| 12/06/2024 |
7.20
|
1,277,200 | 7.08 | 7.20 | 7.03 | 0 | 24,300 | -0.2 |
| 11/06/2024 |
7.09
|
1,719,000 | 7.20 | 7.21 | 7.06 | 0 | 6,700 | -0.0 |
| 10/06/2024 |
7.16
|
1,793,400 | 7.20 | 7.22 | 7.15 | 1,100 | 50,160 | -0.4 |
| 07/06/2024 |
7.14
|
2,082,100 | 7.27 | 7.27 | 7.14 | 15,000 | 0 | 0.1 |
| 06/06/2024 |
7.20
|
1,813,500 | 7.30 | 7.30 | 7.18 | 2,800 | 4,400 | -0.0 |
| 05/06/2024 |
7.29
|
1,946,500 | 7.31 | 7.37 | 7.23 | 11,200 | 153,800 | -1.0 |
| 04/06/2024 |
7.28
|
1,781,800 | 7.26 | 7.31 | 7.21 | 0 | 282,100 | -2.0 |
| 03/06/2024 |
7.28
|
2,478,000 | 7.30 | 7.30 | 7.24 | 0 | 441,100 | -3.2 |
| 31/05/2024 |
7.20
|
2,270,800 | 7.35 | 7.40 | 7.20 | 0 | 47,100 | -0.3 |
| 30/05/2024 |
7.30
|
2,215,700 | 7.25 | 7.40 | 7.14 | 0 | 118,000 | -0.9 |
| 29/05/2024 |
7.37
|
7,328,400 | 7.09 | 7.44 | 7.01 | 879,600 | 63,000 | 5.9 |
| 28/05/2024 |
7.03
|
1,475,100 | 7 | 7.07 | 6.99 | 300 | 0 | 0.0 |
| 27/05/2024 |
6.96
|
842,700 | 6.96 | 6.96 | 6.90 | 200 | 36,300 | -0.3 |
| 24/05/2024 |
6.91
|
2,393,700 | 6.97 | 7.08 | 6.83 | 11,400 | 132,200 | -0.8 |
| 23/05/2024 |
7.06
|
1,807,000 | 7.05 | 7.09 | 6.91 | 5,000 | 265,300 | -1.8 |
| 22/05/2024 |
7.09
|
2,259,600 | 7.20 | 7.21 | 7.07 | 7,500 | 66,800 | -0.4 |
| 21/05/2024 |
7.09
|
2,553,900 | 7 | 7.09 | 6.95 | 29,700 | 0 | 0.2 |
| 20/05/2024 |
6.97
|
2,321,400 | 6.92 | 7.06 | 6.92 | 274,200 | 9,300 | 1.9 |
| 17/05/2024 |
6.90
|
1,263,000 | 6.95 | 6.95 | 6.86 | 69,100 | 600 | 0.5 |
| 16/05/2024 |
6.88
|
1,354,900 | 6.93 | 6.94 | 6.87 | 0 | 100 | -0.0 |
| 15/05/2024 |
6.87
|
1,351,700 | 6.99 | 6.99 | 6.86 | 0 | 53,800 | -0.4 |
| 14/05/2024 |
6.90
|
875,000 | 6.87 | 6.95 | 6.83 | 0 | 26,100 | -0.2 |
| 13/05/2024 |
6.87
|
1,657,100 | 6.83 | 6.95 | 6.82 | 0 | 30,100 | -0.2 |
| 10/05/2024 |
6.80
|
958,100 | 6.79 | 6.84 | 6.71 | 10,100 | 34,300 | -0.2 |
| 09/05/2024 |
6.80
|
824,800 | 6.80 | 6.88 | 6.76 | 3,000 | 93,000 | -0.6 |
| 08/05/2024 |
6.80
|
1,346,400 | 6.81 | 6.81 | 6.69 | 80,300 | 8,800 | 0.5 |
| 07/05/2024 |
6.86
|
855,600 | 6.89 | 6.89 | 6.78 | 5,000 | 34,900 | -0.2 |
| 06/05/2024 |
6.89
|
1,241,000 | 6.79 | 6.89 | 6.71 | 153,800 | 2,700 | 1.0 |
| 03/05/2024 |
6.68
|
1,067,800 | 6.70 | 6.74 | 6.60 | 0 | 27,100 | -0.2 |
| 02/05/2024 |
6.58
|
1,484,600 | 6.60 | 6.65 | 6.53 | 2,000 | 0 | 0.0 |
| 26/04/2024 |
6.60
|
1,151,000 | 6.61 | 6.66 | 6.60 | 0 | 5,900 | -0.0 |
| 25/04/2024 |
6.65
|
1,046,500 | 6.70 | 6.70 | 6.59 | 5,000 | 800 | 0.0 |
| 24/04/2024 |
6.69
|
2,084,800 | 6.52 | 6.69 | 6.50 | 272,800 | 800 | 1.8 |
| 23/04/2024 |
6.43
|
1,914,500 | 6.51 | 6.56 | 6.39 | 0 | 216,200 | -1.4 |
| 22/04/2024 |
6.50
|
1,310,300 | 6.45 | 6.54 | 6.40 | 5,000 | 62,000 | -0.4 |
| 19/04/2024 |
6.37
|
3,854,200 | 6.66 | 6.66 | 6.25 | 141,800 | 6,600 | 0.9 |
| 17/04/2024 |
6.68
|
2,030,800 | 6.81 | 6.84 | 6.66 | 200 | 4,600 | -0.0 |
| 16/04/2024 |
6.80
|
5,505,700 | 6.95 | 7.01 | 6.56 | 289,000 | 79,800 | 1.4 |
| 15/04/2024 |
7.01
|
4,544,000 | 7.42 | 7.52 | 7.01 | 9,600 | 7,000 | 0.0 |
| 12/04/2024 |
7.53
|
1,856,000 | 7.50 | 7.60 | 7.50 | 4,600 | 7,000 | -0.0 |
| 11/04/2024 |
7.50
|
2,506,100 | 7.35 | 7.52 | 7.35 | 83,400 | 0 | 0.6 |
| 10/04/2024 |
7.49
|
3,237,600 | 7.70 | 7.70 | 7.43 | 0 | 13,700 | -0.1 |
| 09/04/2024 |
7.70
|
1,990,200 | 7.52 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 08/04/2024 |
7.52
|
4,307,800 | 7.68 | 7.70 | 7.52 | 0 | 675,900 | -5.2 |
| 05/04/2024 |
7.70
|
5,955,600 | 7.80 | 7.89 | 7.62 | 13,700 | 206,500 | -1.5 |
| 04/04/2024 |
7.90
|
3,846,200 | 7.94 | 8.04 | 7.80 | 12,200 | 462,300 | -3.6 |
| 03/04/2024 |
8
|
10,047,600 | 7.84 | 8.19 | 7.83 | 687,200 | 77,300 | 4.9 |
| 02/04/2024 |
7.84
|
3,755,700 | 7.82 | 7.84 | 7.71 | 206,500 | 18,000 | 1.5 |
| 01/04/2024 |
7.80
|
5,338,000 | 7.58 | 7.88 | 7.58 | 322,900 | 2,000 | 2.5 |
| 29/03/2024 |
7.60
|
3,745,100 | 7.70 | 7.73 | 7.55 | 0 | 104,400 | -0.8 |
| 28/03/2024 |
7.70
|
3,613,500 | 7.83 | 7.86 | 7.69 | 4,800 | 97,500 | -0.7 |
| 27/03/2024 |
7.78
|
3,230,500 | 7.83 | 7.94 | 7.75 | 0 | 100 | -0.0 |
| 26/03/2024 |
7.82
|
4,516,600 | 7.75 | 7.94 | 7.65 | 68,600 | 33,300 | 0.3 |
| 25/03/2024 |
7.75
|
5,932,600 | 7.81 | 7.91 | 7.66 | 62,700 | 213,100 | -1.2 |
| 22/03/2024 |
7.75
|
5,170,000 | 7.81 | 7.86 | 7.67 | 0 | 862,000 | -6.7 |
| 21/03/2024 |
7.76
|
9,275,400 | 7.64 | 7.87 | 7.53 | 309,800 | 870,800 | -4.3 |
| 20/03/2024 |
7.55
|
2,728,400 | 7.55 | 7.59 | 7.41 | 500 | 100,600 | -0.8 |
| 19/03/2024 |
7.55
|
4,186,100 | 7.76 | 7.78 | 7.55 | 0 | 133,500 | -1.0 |
| 18/03/2024 |
7.69
|
14,301,400 | 7.35 | 7.75 | 7.35 | 1,943,100 | 159,000 | 13.6 |
| 15/03/2024 |
7.33
|
3,283,600 | 7.27 | 7.45 | 7.21 | 34,600 | 2,000 | 0.2 |
| 14/03/2024 |
7.27
|
2,805,100 | 7.30 | 7.37 | 7.25 | 74,900 | 0 | 0.5 |
| 13/03/2024 |
7.26
|
1,531,800 | 7.20 | 7.26 | 7.16 | 69,500 | 60,000 | 0.1 |
| 12/03/2024 |
7.14
|
1,810,600 | 7.20 | 7.25 | 7.13 | 10,400 | 0 | 0.1 |
| 11/03/2024 |
7.20
|
2,933,700 | 7.24 | 7.29 | 7.15 | 1,000 | 162,400 | -1.2 |
| 08/03/2024 |
7.24
|
3,662,900 | 7.50 | 7.50 | 7.24 | 0 | 184,000 | -1.3 |
| 07/03/2024 |
7.43
|
2,353,600 | 7.46 | 7.49 | 7.39 | 0 | 50,900 | -0.4 |
| 06/03/2024 |
7.42
|
6,311,300 | 7.43 | 7.63 | 7.41 | 213,400 | 6,800 | 1.6 |
| 05/03/2024 |
7.38
|
2,384,100 | 7.39 | 7.40 | 7.32 | 0 | 0 | 0 |
| 04/03/2024 |
7.40
|
5,710,900 | 7.28 | 7.50 | 7.28 | 174,600 | 4,200 | 1.3 |
| 01/03/2024 |
7.22
|
1,605,400 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 29/02/2024 |
7.19
|
2,122,000 | 7.22 | 7.25 | 7.18 | 0 | 11,800 | -0.1 |
| 28/02/2024 |
7.20
|
2,029,400 | 7.26 | 7.30 | 7.19 | 0 | 47,300 | -0.3 |
| 27/02/2024 |
7.23
|
1,817,700 | 7.22 | 7.25 | 7.16 | 0 | 77,000 | -0.6 |
| 26/02/2024 |
7.18
|
2,176,700 | 7.16 | 7.21 | 7.11 | 11,800 | 91,600 | -0.6 |
| 23/02/2024 |
7.16
|
4,206,700 | 7.41 | 7.43 | 7.16 | 0 | 494,400 | -3.6 |
| 22/02/2024 |
7.38
|
3,248,700 | 7.36 | 7.50 | 7.36 | 48,000 | 182,200 | -1.0 |
| 21/02/2024 |
7.37
|
3,063,900 | 7.36 | 7.43 | 7.31 | 119,300 | 422,700 | -2.2 |
| 20/02/2024 |
7.35
|
3,443,800 | 7.50 | 7.50 | 7.34 | 22,500 | 60,100 | -0.3 |
| 19/02/2024 |
7.42
|
2,742,000 | 7.49 | 7.50 | 7.39 | 0 | 0 | 0 |
| 16/02/2024 |
7.44
|
7,982,700 | 7.17 | 7.60 | 7.17 | 1,124,800 | 31,207 | 8.1 |
| 15/02/2024 |
7.18
|
972,100 | 7.10 | 7.18 | 7.10 | 78,300 | 3,000 | 0.5 |
| 07/02/2024 |
7.08
|
1,493,600 | 7.13 | 7.14 | 7.07 | 2,000 | 16,100 | -0.1 |
| 06/02/2024 |
7.09
|
1,204,900 | 7.19 | 7.19 | 7.09 | 0 | 2,400 | -0.0 |
| 05/02/2024 |
7.12
|
1,238,300 | 7.14 | 7.21 | 7.10 | 1,000 | 11,700 | -0.1 |
| 02/02/2024 |
7.14
|
2,338,600 | 7.16 | 7.28 | 7.14 | 14,000 | 3,000 | 0.1 |
| 01/02/2024 |
7.13
|
1,295,800 | 7.10 | 7.15 | 7.09 | 28,800 | 3,200 | 0.2 |
| 31/01/2024 |
7.10
|
2,276,900 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.16
|
1,178,200 | 7.19 | 7.25 | 7.15 | 0 | 30,200 | -0.2 |
| 29/01/2024 |
7.19
|
3,597,300 | 7.18 | 7.27 | 7.15 | 126,900 | 5,000 | 0.9 |
| 26/01/2024 |
7.14
|
1,258,400 | 7.12 | 7.16 | 7.11 | 0 | 0 | 0 |
| 25/01/2024 |
7.12
|
2,481,600 | 7.11 | 7.19 | 7.11 | 0 | 58,000 | -0.4 |
| 24/01/2024 |
7.10
|
2,065,100 | 7.08 | 7.16 | 7.04 | 0 | 0 | 0 |
| 23/01/2024 |
7.04
|
1,260,500 | 7.10 | 7.12 | 7.04 | 0 | 0 | 0 |
| 22/01/2024 |
7.10
|
1,231,900 | 7.09 | 7.12 | 7.02 | 0 | 0 | 0 |
| 19/01/2024 |
7.07
|
1,111,700 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |