| 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 | 0% | 2,025,900 | 6,700 | 0.0 |
5.20
6
5.40
|
|
2 tháng
(2024-11-07) |
-0.10 | -1.82% | 3,473,628 | -4,300 | -0.0 |
5.10
6
5.40
|
|
3 tháng
(2024-10-08) |
-1.30 | -19.40% | 5,417,784 | -52,200 | -0.3 |
5.10
6.70
5.40
|
|
6 tháng
(2024-07-10) |
-2.10 | -28% | 12,360,226 | 39,060 | 0.3 |
5.10
7.50
5.40
|
|
12 tháng
(2024-01-12) |
-2.90 | -34.94% | 43,251,522 | -186,155 | -1.6 |
5.10
9.10
5.40
|
|
24 tháng
(2023-01-17) |
-1.54 | -22.16% | 134,510,978 | 541,700 | 4.2 |
5.10
12.30
5.40
|
|
36 tháng
(2022-01-24) |
-18.35 | -77.26% | 171,398,915 | 433,800 | 4.4 |
5.10
27
5.40
|
|
60 tháng
(2020-02-03) |
-0.22 | -4% | 244,771,326 | 568,200 | 8.9 |
3.25
27.06
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/01/2025 |
5.40
|
103,600 | 5.60 | 5.60 | 5.30 | 3,700 | 0 | 0.0 |
| 03/01/2025 |
5.60
|
55,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
53,800 | 5.70 | 5.80 | 5.60 | 0 | 2,100 | -0.0 |
| 31/12/2024 |
5.70
|
54,700 | 5.60 | 5.70 | 5.50 | 400 | 0 | 0.0 |
| 30/12/2024 |
5.60
|
55,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5.80
|
108,900 | 5.70 | 5.80 | 5.60 | 500 | 0 | 0.0 |
| 26/12/2024 |
5.70
|
103,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.90
|
301,900 | 6 | 6.10 | 5.60 | 13,000 | 0 | 0.1 |
| 24/12/2024 |
6
|
339,600 | 5.80 | 6.10 | 5.60 | 0 | 4,200 | -0.0 |
| 23/12/2024 |
5.70
|
311,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
72,000 | 5.20 | 5.30 | 5.20 | 0 | 8,800 | -0.0 |
| 19/12/2024 |
5.20
|
68,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
73,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
14,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
89,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
17,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.40
|
127,400 | 5.40 | 5.50 | 5.10 | 3,800 | 0 | 0.0 |
| 11/12/2024 |
5.50
|
25,800 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 10/12/2024 |
5.50
|
33,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
17,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
34,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
121,300 | 5.20 | 5.60 | 5.20 | 0 | 6,400 | -0.0 |
| 04/12/2024 |
5.20
|
61,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
22,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
35,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.20
|
13,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5.20
|
23,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
56,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.20
|
35,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
105,500 | 5.20 | 5.30 | 5.10 | 2,800 | 0 | 0.0 |
| 22/11/2024 |
5.30
|
39,600 | 5.20 | 5.30 | 5.10 | 0 | 1,200 | -0.0 |
| 21/11/2024 |
5.20
|
61,700 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 |
| 20/11/2024 |
5.10
|
143,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.10
|
54,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
71,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
127,800 | 5.20 | 5.20 | 5 | 1,000 | 300 | 0.0 |
| 14/11/2024 |
5.10
|
72,780 | 5.20 | 5.20 | 5.10 | 0 | 5,300 | -0.0 |
| 13/11/2024 |
5.20
|
113,904 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
78,523 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
64,201 | 5.40 | 5.40 | 5.20 | 0 | 100 | -0.0 |
| 08/11/2024 |
5.40
|
42,210 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
69,610 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 06/11/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
27,780 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.30
|
78,560 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
5.30
|
184,942 | 5.40 | 5.40 | 5.20 | 800 | 0 | 0.0 |
| 31/10/2024 |
5.40
|
39,710 | 5.50 | 5.50 | 5.40 | 500 | 2,200 | -0.0 |
| 30/10/2024 |
5.50
|
69,103 | 5.60 | 5.60 | 5.50 | 7,000 | 0 | 0.0 |
| 29/10/2024 |
5.50
|
26,303 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
16,804 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
55,983 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
46,315 | 5.50 | 5.60 | 5.40 | 900 | 0 | 0.0 |
| 23/10/2024 |
5.50
|
120,775 | 5.70 | 5.70 | 5.50 | 3,100 | 4,900 | -0.0 |
| 22/10/2024 |
5.70
|
146,880 | 5.80 | 5.80 | 5.70 | 1,200 | 15,200 | -0.1 |
| 21/10/2024 |
5.80
|
200,886 | 5.90 | 6.10 | 5.80 | 0 | 13,600 | -0.1 |
| 18/10/2024 |
6
|
353,986 | 6.20 | 6.20 | 6 | 2,500 | 30,000 | -0.2 |
| 17/10/2024 |
6.30
|
46,019 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
6.30
|
46,162 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
127,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
75,800 | 6.40 | 6.50 | 6.30 | 1,100 | 0 | 0.0 |
| 11/10/2024 |
6.40
|
57,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
53,069 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.50
|
68,827 | 6.60 | 6.60 | 6.40 | 0 | 300 | -0.0 |
| 08/10/2024 |
6.70
|
54,492 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
39,386 | 6.60 | 6.70 | 6.50 | 0 | 1,400 | -0.0 |
| 04/10/2024 |
6.60
|
58,840 | 6.60 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
6.60
|
173,771 | 6.80 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.80
|
43,364 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 01/10/2024 |
6.80
|
324,539 | 6.60 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 30/09/2024 |
6.60
|
196,055 | 6.60 | 6.70 | 6.50 | 4,300 | 0 | 0.0 |
| 27/09/2024 |
6.70
|
111,400 | 6.60 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 26/09/2024 |
6.60
|
225,971 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
99,500 | 6.60 | 6.70 | 6.60 | 300 | 0 | 0.0 |
| 24/09/2024 |
6.50
|
89,407 | 6.70 | 6.70 | 6.50 | 10,500 | 0 | 0.1 |
| 23/09/2024 |
6.60
|
137,294 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
99,346 | 6.80 | 6.90 | 6.50 | 0 | 5,600 | -0.0 |
| 19/09/2024 |
6.70
|
335,077 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
167,430 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
133,670 | 6.30 | 6.50 | 6.30 | 5,600 | 1,400 | 0.0 |
| 16/09/2024 |
6.30
|
63,201 | 6.30 | 6.40 | 6.20 | 0 | 4,100 | -0.0 |
| 13/09/2024 |
6.30
|
74,502 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
40,907 | 6.30 | 6.30 | 6.20 | 700 | 0 | 0.0 |
| 11/09/2024 |
6.20
|
38,450 | 6.20 | 6.30 | 6.20 | 2,300 | 1,700 | 0.0 |
| 10/09/2024 |
6.30
|
59,114 | 6.30 | 6.40 | 6.10 | 1,800 | 3,300 | -0.0 |
| 09/09/2024 |
6.20
|
55,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
24,646 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
90,051 | 6.30 | 6.40 | 6.20 | 5,700 | 0 | 0.0 |
| 04/09/2024 |
6.30
|
54,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
62,394 | 6.40 | 6.50 | 6.40 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.50
|
25,211 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.40
|
77,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
132,299 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.50
|
135,608 | 6.50 | 6.60 | 6.50 | 6,000 | 7,400 | -0.0 |
| 23/08/2024 |
6.50
|
62,514 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.40
|
111,628 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.40
|
175,335 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.40
|
157,199 | 6.30 | 6.40 | 6.20 | 800 | 0 | 0.0 |
| 19/08/2024 |
6.20
|
141,957 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
204,721 | 6.10 | 6.40 | 6 | 2,400 | 200 | 0.0 |
| 15/08/2024 |
6.10
|
64,595 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |