| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.32 | 8.99% | 6,099,000 | 40,860 | 0.2 |
3.56
4.45
3.88
|
|
2 tháng
(2024-09-23) |
-0.51 | -11.62% | 10,267,800 | 35,860 | 0.2 |
3.56
4.45
3.88
|
|
3 tháng
(2024-08-26) |
-0.99 | -20.33% | 14,063,700 | 15,860 | 0.1 |
3.56
4.88
3.88
|
|
6 tháng
(2024-05-27) |
-2.64 | -40.49% | 33,652,800 | 19,560 | 0.0 |
3.56
6.90
3.88
|
|
12 tháng
(2023-11-28) |
-2.92 | -42.94% | 97,265,300 | -35,640 | -0.5 |
3.56
8.25
3.88
|
|
24 tháng
(2022-12-05) |
-3.67 | -48.61% | 388,445,800 | 305,642 | 2.4 |
3.56
9.80
3.88
|
|
36 tháng
(2021-12-08) |
-4.87 | -55.66% | 811,746,100 | -78,294 | -8.8 |
3.56
20.50
3.88
|
|
60 tháng
(2019-12-19) |
0.20 | 5.43% | 1,545,006,170 | -947,064 | -14.1 |
2.24
20.50
3.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
6.50
|
1,270,200 | 6.63 | 6.79 | 6.45 | 6,600 | 52,700 | -0.3 |
| 10/09/2021 |
6.63
|
1,174,900 | 6.20 | 6.63 | 6.05 | 19,900 | 6,800 | 0.1 |
| 09/09/2021 |
6.20
|
636,100 | 6.25 | 6.38 | 6.19 | 9,500 | 1,300 | 0.1 |
| 08/09/2021 |
6.25
|
1,300,000 | 6.51 | 6.55 | 6.15 | 100 | 31,800 | -0.2 |
| 07/09/2021 |
6.51
|
2,033,800 | 6.62 | 6.85 | 6.44 | 5,000 | 62,000 | -0.4 |
| 06/09/2021 |
6.62
|
1,474,200 | 6.19 | 6.62 | 6.30 | 12,600 | 0 | 0.1 |
| 01/09/2021 |
6.19
|
2,029,200 | 5.79 | 6.19 | 5.79 | 43,300 | 1,100 | 0.3 |
| 31/08/2021 |
5.79
|
740,900 | 5.80 | 6.10 | 5.71 | 24,700 | 6,500 | 0.1 |
| 30/08/2021 |
5.80
|
713,000 | 5.77 | 5.82 | 5.71 | 41,200 | 4,400 | 0.2 |
| 27/08/2021 |
5.77
|
555,600 | 5.50 | 5.77 | 5.50 | 29,800 | 4,300 | 0.1 |
| 26/08/2021 |
5.50
|
280,400 | 5.45 | 5.62 | 5.45 | 0 | 4,500 | -0.0 |
| 25/08/2021 |
5.45
|
437,800 | 5.50 | 5.52 | 5.35 | 500 | 15,800 | -0.1 |
| 24/08/2021 |
5.50
|
615,100 | 5.40 | 5.60 | 5.37 | 6,500 | 4,200 | 0.0 |
| 23/08/2021 |
5.40
|
810,100 | 5.75 | 5.80 | 5.40 | 4,400 | 25,700 | -0.1 |
| 20/08/2021 |
5.75
|
1,329,200 | 5.96 | 6.08 | 5.71 | 32,800 | 10,300 | 0.1 |
| 19/08/2021 |
5.96
|
452,600 | 6.04 | 6.05 | 5.90 | 5,100 | 6,500 | -0.0 |
| 18/08/2021 |
6.04
|
1,308,600 | 5.90 | 6.22 | 5.90 | 1,900 | 21,400 | -0.1 |
| 17/08/2021 |
5.90
|
1,458,200 | 5.52 | 5.90 | 5.52 | 8,300 | 700 | 0.0 |
| 16/08/2021 |
5.52
|
549,900 | 5.50 | 5.57 | 5.30 | 19,900 | 400 | 0.1 |
| 13/08/2021 |
5.50
|
276,900 | 5.52 | 5.53 | 5.41 | 0 | 10,600 | 0 |
| 12/08/2021 |
5.52
|
409,000 | 5.60 | 5.60 | 5.50 | 5,600 | 200 | 0.0 |
| 11/08/2021 |
5.60
|
526,000 | 5.50 | 5.66 | 5.40 | 18,600 | 0 | 0.1 |
| 10/08/2021 |
5.50
|
653,600 | 5.59 | 5.59 | 5.40 | 12,200 | 0 | 0.1 |
| 09/08/2021 |
5.59
|
296,300 | 5.70 | 5.85 | 5.59 | 200 | 11,200 | -0.1 |
| 06/08/2021 |
5.70
|
1,289,300 | 5.48 | 5.80 | 5.50 | 3,200 | 8,400 | -0.0 |
| 05/08/2021 |
5.48
|
1,386,500 | 5.13 | 5.48 | 5.13 | 16,400 | 0 | 0.1 |
| 04/08/2021 |
5.13
|
231,100 | 5.13 | 5.15 | 5.10 | 8,700 | 0 | 0.0 |
| 03/08/2021 |
5.13
|
222,000 | 5 | 5.20 | 5.05 | 8,500 | 1,300 | 0.0 |
| 02/08/2021 |
5
|
556,900 | 5.16 | 5.20 | 5 | 6,700 | 0 | 0.0 |
| 30/07/2021 |
5.16
|
181,500 | 5.12 | 5.20 | 5.11 | 300 | 4,900 | -0.0 |
| 29/07/2021 |
5.12
|
323,700 | 5.12 | 5.18 | 5.05 | 0 | 4,700 | -0.0 |
| 28/07/2021 |
5.12
|
99,200 | 5.14 | 5.14 | 5.10 | 400 | 4,600 | -0.0 |
| 27/07/2021 |
5.14
|
257,100 | 5.15 | 5.30 | 5.11 | 4,600 | 6,600 | -0.0 |
| 26/07/2021 |
5.15
|
194,400 | 5.18 | 5.18 | 4.82 | 1,500 | 4,800 | -0.0 |
| 23/07/2021 |
5.18
|
137,900 | 5.23 | 5.28 | 5.16 | 100 | 1,300 | -0.0 |
| 22/07/2021 |
5.23
|
163,400 | 5.20 | 5.25 | 5.19 | 10,500 | 1,800 | 0.0 |
| 21/07/2021 |
5.20
|
154,400 | 5.20 | 5.36 | 5.18 | 0 | 9,100 | -0.0 |
| 20/07/2021 |
5.20
|
137,200 | 5.16 | 5.24 | 5.08 | 700 | 8,700 | -0.0 |
| 19/07/2021 |
5.16
|
317,600 | 5.42 | 5.42 | 5.06 | 0 | 14,700 | -0.1 |
| 16/07/2021 |
5.42
|
139,900 | 5.49 | 5.54 | 5.28 | 0 | 14,300 | -0.1 |
| 15/07/2021 |
5.49
|
428,100 | 5.33 | 5.55 | 5.21 | 1,600 | 900 | 0.0 |
| 14/07/2021 |
5.33
|
158,000 | 5.30 | 5.33 | 5.16 | 1,500 | 5,400 | -0.0 |
| 13/07/2021 |
5.30
|
187,300 | 5.18 | 5.30 | 5.18 | 1,200 | 400 | 0.0 |
| 12/07/2021 |
5.18
|
989,800 | 5.55 | 5.55 | 5.17 | 2,400 | 10,200 | -0.0 |
| 09/07/2021 |
5.55
|
177,400 | 5.66 | 5.66 | 5.45 | 1,500 | 17,400 | -0.1 |
| 08/07/2021 |
5.66
|
160,200 | 5.75 | 5.87 | 5.65 | 100 | 24,000 | -0.1 |
| 07/07/2021 |
5.75
|
434,300 | 5.80 | 5.88 | 5.71 | 0 | 11,600 | -0.1 |
| 06/07/2021 |
5.80
|
330,500 | 6.01 | 6.05 | 5.80 | 0 | 24,700 | -0.1 |
| 05/07/2021 |
6.01
|
361,000 | 6.13 | 6.13 | 6 | 1,500 | 20,500 | -0.1 |
| 02/07/2021 |
6.13
|
271,000 | 6.14 | 6.18 | 6.07 | 7,500 | 0 | 0.0 |
| 01/07/2021 |
6.14
|
403,500 | 6.15 | 6.15 | 6.04 | 19,700 | 0 | 0.1 |
| 30/06/2021 |
6.15
|
571,300 | 6.06 | 6.18 | 6.06 | 6,500 | 0 | 0.0 |
| 29/06/2021 |
6.06
|
345,200 | 6.16 | 6.16 | 6.06 | 0 | 3,600 | -0.0 |
| 28/06/2021 |
6.16
|
271,800 | 6.23 | 6.28 | 6.15 | 3,200 | 5,000 | -0.0 |
| 25/06/2021 |
6.23
|
279,500 | 6.10 | 6.23 | 6.05 | 15,400 | 3,600 | 0.1 |
| 24/06/2021 |
6.10
|
313,000 | 6.14 | 6.20 | 6.06 | 0 | 14,900 | -0.1 |
| 23/06/2021 |
6.14
|
363,100 | 6.24 | 6.24 | 6.12 | 0 | 17,800 | -0.1 |
| 22/06/2021 |
6.24
|
710,600 | 6.21 | 6.28 | 6.19 | 22,700 | 0 | 0.1 |
| 21/06/2021 |
6.21
|
527,800 | 6.23 | 6.29 | 6.18 | 8,400 | 400 | 0.0 |
| 18/06/2021 |
6.23
|
351,200 | 6.29 | 6.32 | 6.22 | 0 | 3,700 | -0.0 |
| 17/06/2021 |
6.29
|
514,300 | 6.20 | 6.36 | 6.19 | 14,500 | 0 | 0.1 |
| 16/06/2021 |
6.20
|
766,100 | 6.06 | 6.30 | 6.01 | 14,100 | 3,000 | 0.1 |
| 15/06/2021 |
6.06
|
273,600 | 6.15 | 6.23 | 6.05 | 0 | 12,900 | -0.1 |
| 14/06/2021 |
6.15
|
262,500 | 6.20 | 6.33 | 6.12 | 900 | 1,400 | -0.0 |
| 11/06/2021 |
6.20
|
430,300 | 6.04 | 6.30 | 6.05 | 35,900 | 0 | 0.2 |
| 10/06/2021 |
6.04
|
674,800 | 6.03 | 6.10 | 5.98 | 24,900 | 3,400 | 0.1 |
| 09/06/2021 |
6.03
|
785,100 | 6.15 | 6.20 | 5.93 | 4,000 | 16,200 | -0.1 |
| 08/06/2021 |
6.15
|
615,000 | 6.40 | 6.40 | 6.06 | 600 | 17,700 | -0.1 |
| 07/06/2021 |
6.40
|
498,200 | 6.80 | 6.89 | 6.33 | 500 | 26,500 | -0.2 |
| 04/06/2021 |
6.80
|
1,867,600 | 6.36 | 6.80 | 6.75 | 5,700 | 0 | 0.0 |
| 03/06/2021 |
6.36
|
1,071,200 | 5.95 | 6.36 | 5.98 | 30,700 | 0 | 0.2 |
| 02/06/2021 |
5.95
|
427,600 | 5.80 | 5.95 | 5.78 | 0 | 0 | 0 |
| 01/06/2021 |
5.80
|
393,400 | 5.90 | 5.90 | 5.78 | 5,900 | 1,500 | 0.0 |
| 31/05/2021 |
5.90
|
213,600 | 5.85 | 5.90 | 5.72 | 4,500 | 2,300 | 0.0 |
| 28/05/2021 |
5.85
|
462,600 | 5.81 | 5.85 | 5.68 | 1,100 | 20,200 | -0.1 |
| 27/05/2021 |
5.81
|
383,200 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
| 26/05/2021 |
5.93
|
393,000 | 6 | 6 | 5.92 | 200 | 1,400 | -0.0 |
| 25/05/2021 |
6
|
305,800 | 6.08 | 6.13 | 5.99 | 0 | 0 | 0 |
| 24/05/2021 |
6.08
|
474,700 | 6.03 | 6.17 | 6.03 | 2,400 | 3,700 | -0.0 |
| 21/05/2021 |
6.03
|
526,100 | 5.83 | 6.16 | 5.72 | 13,000 | 17,000 | -0.0 |
| 20/05/2021 |
5.83
|
409,400 | 5.75 | 5.87 | 5.80 | 4,200 | 1,300 | 0.0 |
| 19/05/2021 |
5.75
|
372,200 | 5.92 | 5.93 | 5.73 | 0 | 24,000 | -0.1 |
| 18/05/2021 |
5.92
|
261,100 | 6.02 | 6.02 | 5.92 | 0 | 22,100 | -0.1 |
| 17/05/2021 |
6.02
|
243,200 | 5.98 | 6.13 | 5.97 | 0 | 5,300 | -0.0 |
| 14/05/2021 |
5.98
|
351,900 | 5.99 | 6.10 | 5.90 | 1,000 | 16,000 | -0.1 |
| 13/05/2021 |
5.99
|
417,700 | 6.10 | 6.10 | 5.99 | 2,400 | 0 | 0.0 |
| 12/05/2021 |
6.10
|
374,200 | 6.10 | 6.10 | 5.80 | 18,500 | 0 | 0.1 |
| 11/05/2021 |
6.10
|
467,800 | 5.91 | 6.20 | 5.95 | 15,000 | 500 | 0.1 |
| 10/05/2021 |
5.91
|
631,200 | 6.09 | 6.09 | 5.82 | 10,200 | 300 | 0.1 |
| 07/05/2021 |
6.09
|
508,600 | 6.36 | 6.36 | 6.03 | 0 | 15,800 | -0.1 |
| 06/05/2021 |
6.36
|
277,100 | 6.47 | 6.49 | 6.35 | 0 | 7,200 | -0.0 |
| 05/05/2021 |
6.47
|
389,100 | 6.25 | 6.58 | 6.20 | 11,800 | 1,400 | 0.1 |
| 04/05/2021 |
6.25
|
359,300 | 6.46 | 6.46 | 6.14 | 1,200 | 22,700 | -0.1 |
| 29/04/2021 |
6.46
|
346,000 | 6.59 | 6.61 | 6.45 | 0 | 19,900 | -0.1 |
| 28/04/2021 |
6.59
|
410,500 | 6.39 | 6.60 | 6.39 | 13,700 | 0 | 0.1 |
| 27/04/2021 |
6.39
|
262,000 | 6.41 | 6.42 | 6.24 | 200 | 14,000 | -0.1 |
| 26/04/2021 |
6.41
|
505,200 | 6.70 | 6.70 | 6.41 | 0 | 23,800 | -0.2 |
| 23/04/2021 |
6.70
|
779,000 | 6.76 | 6.76 | 6.35 | 7,300 | 6,000 | 0.0 |
| 22/04/2021 |
6.76
|
734,500 | 7.06 | 7.09 | 6.76 | 0 | 68,200 | -0.5 |
| 20/04/2021 |
7.06
|
513,600 | 7.13 | 7.25 | 7.05 | 12,300 | 13,600 | -0.0 |