Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.08 | -1.22% | 7,520,500 | -82,619 | -0.5 |
6.38
6.56
6.48
|
2 tháng
(2024-09-13) |
-0.03 | -0.46% | 13,450,800 | -40,319 | -0.3 |
6.38
6.70
6.48
|
3 tháng
(2024-08-14) |
-0.03 | -0.46% | 18,877,000 | -131,079 | -0.8 |
6.38
6.73
6.48
|
6 tháng
(2024-05-16) |
-1.12 | -14.74% | 89,350,300 | -168,649 | -1.2 |
6.35
8.02
6.48
|
12 tháng
(2023-11-20) |
0.19 | 3.02% | 150,549,600 | -355,807 | -2.3 |
6.05
8.02
6.48
|
24 tháng
(2022-11-23) |
0.56 | 9.46% | 400,036,700 | -337,570 | -1.9 |
5.56
8.50
6.48
|
36 tháng
(2021-11-29) |
-12.40 | -65.68% | 825,546,100 | -482,214 | -4.6 |
5.56
26.71
6.48
|
60 tháng
(2019-12-09) |
-0.74 | -10.30% | 1,040,626,500 | -2,984,664 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2023 |
6.25
|
913,200 | 6.39 | 6.39 | 6.20 | 12,700 | 1,200 | 0.1 |
06/04/2023 |
6.39
|
2,652,300 | 6.19 | 6.59 | 6.20 | 82,300 | 32,220 | 0.3 |
05/04/2023 |
6.19
|
1,249,600 | 6.09 | 6.28 | 6.09 | 17,200 | 1,500 | 0.1 |
04/04/2023 |
6.09
|
846,700 | 5.99 | 6.14 | 5.98 | 44,800 | 0 | 0.3 |
03/04/2023 |
5.99
|
806,700 | 5.80 | 6 | 5.83 | 29,100 | 0 | 0.2 |
31/03/2023 |
5.80
|
356,600 | 5.89 | 5.89 | 5.77 | 0 | 7,700 | -0.0 |
30/03/2023 |
5.89
|
200,600 | 5.90 | 5.93 | 5.86 | 8,300 | 0 | 0.0 |
29/03/2023 |
5.90
|
171,500 | 5.90 | 5.93 | 5.83 | 0 | 0 | 0.1 |
28/03/2023 |
5.90
|
568,200 | 5.80 | 6.05 | 5.81 | 10,900 | 0 | 0.1 |
27/03/2023 |
5.80
|
258,400 | 5.80 | 5.82 | 5.79 | 3,300 | 4,200 | -0.0 |
24/03/2023 |
5.80
|
290,600 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
23/03/2023 |
5.80
|
165,600 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 |
22/03/2023 |
5.80
|
173,200 | 5.80 | 5.85 | 5.75 | 6,500 | 0 | 0.0 |
21/03/2023 |
5.80
|
202,800 | 5.80 | 5.84 | 5.74 | 6,500 | 7,000 | -0.0 |
20/03/2023 |
5.80
|
268,100 | 5.80 | 5.80 | 5.72 | 0 | 3,900 | -0.0 |
17/03/2023 |
5.80
|
212,700 | 5.77 | 5.81 | 5.75 | 0 | 0 | 0.0 |
16/03/2023 |
5.77
|
134,000 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0.0 |
15/03/2023 |
5.86
|
455,200 | 5.80 | 5.93 | 5.80 | 6,100 | 100 | 0.0 |
14/03/2023 |
5.80
|
597,900 | 5.80 | 5.80 | 5.60 | 0 | 3,000 | -0.0 |
13/03/2023 |
5.80
|
232,800 | 5.81 | 5.81 | 5.61 | 0 | 0 | 0.1 |
10/03/2023 |
5.81
|
316,400 | 5.82 | 5.84 | 5.78 | 10,100 | 0 | 0.1 |
09/03/2023 |
5.82
|
308,200 | 5.80 | 5.93 | 5.82 | 0 | 0 | -0.0 |
08/03/2023 |
5.80
|
179,000 | 5.81 | 5.84 | 5.74 | 0 | 400 | -0.0 |
07/03/2023 |
5.81
|
188,200 | 5.81 | 5.90 | 5.75 | 0 | 0 | -0.0 |
06/03/2023 |
5.81
|
291,100 | 5.81 | 5.98 | 5.81 | 0 | 1,127 | -0.0 |
03/03/2023 |
5.81
|
290,500 | 5.83 | 5.85 | 5.73 | 0 | 4,200 | -0.0 |
02/03/2023 |
5.83
|
144,300 | 5.90 | 5.96 | 5.83 | 0 | 0 | -0.0 |
01/03/2023 |
5.90
|
309,400 | 5.84 | 5.90 | 5.70 | 0 | 0 | -0.0 |
28/02/2023 |
5.84
|
340,300 | 5.80 | 5.85 | 5.70 | 0 | 1,400 | -0.0 |
27/02/2023 |
5.80
|
395,700 | 5.89 | 5.89 | 5.70 | 0 | 4,200 | -0.0 |
24/02/2023 |
5.89
|
264,400 | 6 | 6 | 5.86 | 0 | 3,100 | -0.0 |
23/02/2023 |
6
|
629,000 | 5.92 | 6 | 5.76 | 0 | 36,600 | -0.2 |
22/02/2023 |
5.92
|
637,100 | 6.10 | 6.10 | 5.92 | 5,600 | 5,100 | 0.0 |
21/02/2023 |
6.10
|
700,300 | 6.29 | 6.32 | 6.10 | 0 | 4,005 | -0.0 |
20/02/2023 |
6.29
|
1,324,000 | 5.93 | 6.30 | 5.89 | 39,100 | 0 | 0.2 |
17/02/2023 |
5.93
|
313,200 | 5.94 | 6.02 | 5.88 | 2,900 | 56 | 0.0 |
16/02/2023 |
5.94
|
229,400 | 5.90 | 5.96 | 5.86 | 6,300 | 0 | 0.0 |
15/02/2023 |
5.90
|
411,300 | 5.85 | 5.92 | 5.78 | 500 | 0 | 0.0 |
14/02/2023 |
5.85
|
330,800 | 5.87 | 5.87 | 5.70 | 0 | 0 | -0.1 |
13/02/2023 |
5.87
|
788,800 | 5.88 | 5.89 | 5.55 | 20 | 8,600 | -0.1 |
10/02/2023 |
5.88
|
297,300 | 5.94 | 5.98 | 5.88 | 0 | 10,700 | -0.1 |
09/02/2023 |
5.94
|
333,200 | 5.98 | 6.10 | 5.94 | 0 | 32,100 | -0.2 |
08/02/2023 |
5.98
|
525,800 | 5.95 | 6.07 | 5.92 | 8,600 | 13,500 | -0.0 |
07/02/2023 |
5.95
|
483,800 | 6.06 | 6.15 | 5.94 | 8,400 | 15,021 | -0.0 |
06/02/2023 |
6.06
|
295,500 | 6.10 | 6.20 | 5.90 | 0 | 13,700 | -0.1 |
03/02/2023 |
6.10
|
794,000 | 6.14 | 6.25 | 5.80 | 100 | 25,300 | -0.2 |
02/02/2023 |
6.14
|
511,900 | 6.23 | 6.35 | 6.12 | 4,000 | 7,900 | -0.0 |
01/02/2023 |
6.23
|
2,010,600 | 6.36 | 6.66 | 6.23 | 3,500 | 0 | 0.0 |
31/01/2023 |
6.36
|
668,300 | 6.41 | 6.41 | 6.25 | 0 | 15,700 | -0.1 |
30/01/2023 |
6.41
|
962,100 | 6.36 | 6.50 | 6.37 | 10,000 | 0 | 0.1 |
27/01/2023 |
6.36
|
1,001,900 | 6.20 | 6.45 | 6.20 | 35,000 | 0 | 0.2 |
19/01/2023 |
6.20
|
539,900 | 6.20 | 6.25 | 6.12 | 14,300 | 0 | 0.1 |
18/01/2023 |
6.20
|
599,300 | 6.08 | 6.25 | 6 | 36,000 | 0 | 0.2 |
17/01/2023 |
6.08
|
883,600 | 5.85 | 6.08 | 5.84 | 33,000 | 2,300 | 0.2 |
16/01/2023 |
5.85
|
275,200 | 5.90 | 5.94 | 5.80 | 10 | 6,600 | -0.0 |
13/01/2023 |
5.90
|
602,500 | 5.95 | 6.10 | 5.90 | 2,700 | 4,300 | -0.0 |
12/01/2023 |
5.95
|
254,300 | 5.95 | 6.05 | 5.93 | 3,000 | 1,018 | 0.0 |
11/01/2023 |
5.95
|
374,600 | 5.91 | 6 | 5.90 | 6,800 | 0 | 0.0 |
10/01/2023 |
5.91
|
252,500 | 5.88 | 5.98 | 5.82 | 4,300 | 2,333 | 0.0 |
09/01/2023 |
5.88
|
290,700 | 5.98 | 6.05 | 5.88 | 0 | 2,400 | -0.0 |
06/01/2023 |
5.98
|
606,700 | 6.12 | 6.15 | 5.96 | 6,000 | 34,400 | -0.2 |
05/01/2023 |
6.12
|
358,800 | 6.17 | 6.20 | 6.09 | 5,300 | 0 | 0.0 |
04/01/2023 |
6.17
|
415,900 | 6.25 | 6.34 | 6.17 | 3,400 | 0 | 0.0 |
03/01/2023 |
6.25
|
718,100 | 6.01 | 6.28 | 5.92 | 39,400 | 300 | 0.2 |
30/12/2022 |
6.01
|
548,700 | 6 | 6.02 | 5.90 | 2,000 | 2,500 | -0.0 |
29/12/2022 |
6
|
491,500 | 5.93 | 6 | 5.85 | 2,000 | 10,000 | -0.0 |
28/12/2022 |
5.93
|
422,100 | 5.96 | 6 | 5.81 | 2,000 | 4,500 | -0.0 |
27/12/2022 |
5.96
|
500,400 | 6 | 6 | 5.80 | 4,400 | 6,100 | -0.0 |
26/12/2022 |
6
|
989,900 | 6.04 | 6.19 | 5.63 | 12,010 | 89,749 | -0.5 |
23/12/2022 |
6.04
|
471,700 | 6 | 6.04 | 5.85 | 4,500 | 34,300 | -0.2 |
22/12/2022 |
6
|
618,200 | 6.05 | 6.23 | 5.81 | 16,100 | 49,500 | -0.2 |
21/12/2022 |
6.05
|
1,818,800 | 6.38 | 6.46 | 5.94 | 12,500 | 49,308 | -0.2 |
20/12/2022 |
6.38
|
1,679,500 | 6.86 | 6.86 | 6.38 | 4,100 | 26,500 | -0.1 |
19/12/2022 |
6.86
|
1,614,700 | 6.83 | 7.04 | 6.75 | 63,300 | 0 | 0.4 |
16/12/2022 |
6.83
|
954,100 | 6.90 | 7.02 | 6.72 | 28,100 | 800 | 0.2 |
15/12/2022 |
6.90
|
1,026,000 | 6.92 | 7.05 | 6.82 | 22,100 | 1,000 | 0.1 |
14/12/2022 |
6.92
|
1,028,600 | 6.86 | 7.10 | 6.88 | 2,400 | 14,800 | -0.1 |
13/12/2022 |
6.86
|
1,301,700 | 6.60 | 6.86 | 6.40 | 31,200 | 10,300 | 0.1 |
12/12/2022 |
6.60
|
1,868,100 | 6.87 | 7.25 | 6.60 | 44,600 | 32,067 | 0.1 |
09/12/2022 |
6.87
|
874,900 | 6.70 | 6.89 | 6.58 | 8,000 | 20,500 | -0.1 |
08/12/2022 |
6.70
|
1,846,600 | 6.65 | 7.05 | 6.50 | 13,500 | 5,500 | 0.1 |
07/12/2022 |
6.65
|
1,348,300 | 7.15 | 7.15 | 6.65 | 9,400 | 52,916 | -0.3 |
06/12/2022 |
7.15
|
3,687,500 | 7.50 | 7.71 | 7 | 22,800 | 25,223 | -0.0 |
05/12/2022 |
7.50
|
2,317,900 | 7.35 | 7.86 | 7.48 | 500 | 87,604 | -0.7 |
02/12/2022 |
7.35
|
2,763,700 | 7.20 | 7.50 | 6.79 | 35,700 | 15,600 | 0.1 |
01/12/2022 |
7.20
|
3,185,400 | 7.20 | 7.70 | 6.71 | 36,400 | 14,100 | 0.2 |
30/11/2022 |
7.20
|
1,774,000 | 6.79 | 7.22 | 6.91 | 4,600 | 63,800 | -0.4 |
29/11/2022 |
6.79
|
3,862,300 | 6.35 | 6.79 | 6.50 | 31,800 | 3,000 | 0.2 |
28/11/2022 |
6.35
|
1,784,700 | 5.94 | 6.35 | 6.07 | 88,100 | 0 | 0.6 |
25/11/2022 |
5.94
|
1,156,900 | 5.56 | 5.94 | 5.70 | 53,800 | 1,000 | 0.3 |
24/11/2022 |
5.56
|
1,082,600 | 5.92 | 5.92 | 5.51 | 30,300 | 46,700 | -0.1 |
23/11/2022 |
5.92
|
1,456,600 | 6.36 | 6.38 | 5.92 | 0 | 55,900 | -0.3 |
22/11/2022 |
6.36
|
2,534,300 | 6.19 | 6.62 | 6.20 | 700 | 11,200 | -0.1 |
21/11/2022 |
6.19
|
2,248,300 | 5.79 | 6.19 | 5.86 | 92,200 | 0 | 0.6 |
18/11/2022 |
5.79
|
1,899,200 | 6.06 | 6.06 | 5.64 | 40,261 | 3,500 | 0.2 |
17/11/2022 |
6.06
|
910,500 | 6.06 | 6.33 | 5.96 | 28,824 | 0 | 0.2 |
16/11/2022 |
6.06
|
4,368,500 | 6.06 | 6.20 | 5.64 | 44,500 | 0 | 0.3 |
15/11/2022 |
6.06
|
275,900 | 6.51 | 6.51 | 6.06 | 5,900 | 0 | 0.0 |
14/11/2022 |
6.51
|
449,200 | 6.99 | 6.99 | 6.51 | 0 | 1,600 | -0.0 |
11/11/2022 |
6.99
|
943,500 | 7 | 7 | 6.61 | 1,000 | 1,000 | 0 |