| 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) |
1.30 | 24.53% | 13,481,591 | -10,400 | -0.0 |
5.30
6.60
6.60
|
|
2 tháng
(2024-09-23) |
0 | 0% | 24,489,050 | -3,600 | -0.0 |
5.30
6.70
6.60
|
|
3 tháng
(2024-08-26) |
-0.10 | -1.49% | 38,952,503 | -9,900 | -0.1 |
5.30
6.90
6.60
|
|
6 tháng
(2024-05-27) |
0.20 | 3.12% | 99,215,758 | -82,300 | -0.7 |
5.30
7.60
6.60
|
|
12 tháng
(2023-11-28) |
2.50 | 60.98% | 191,118,318 | -43,818 | -0.6 |
3
7.60
6.60
|
|
24 tháng
(2022-12-05) |
0.50 | 8.20% | 327,339,402 | -40,303 | -0.6 |
3
7.60
6.60
|
|
36 tháng
(2021-12-08) |
-16.69 | -71.66% | 412,317,925 | -51,976 | -1.0 |
2.80
24.73
6.60
|
|
60 tháng
(2019-12-19) |
0.05 | 0.71% | 650,261,720 | -25,531 | -0.4 |
2.80
31.01
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
6.60
|
962,600 | 6.10 | 6.60 | 6.10 | 7,000 | 800 | 0.0 |
| 21/11/2024 |
6.10
|
136,500 | 6.20 | 6.20 | 6 | 0 | 3,800 | -0.0 |
| 20/11/2024 |
6.20
|
473,300 | 6.10 | 6.30 | 5.80 | 4,200 | 0 | 0.0 |
| 19/11/2024 |
6
|
325,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.10
|
590,000 | 6.20 | 6.30 | 6.10 | 0 | 2,500 | -0.0 |
| 15/11/2024 |
6.30
|
875,303 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
815,832 | 6.40 | 6.60 | 6.30 | 0 | 3,900 | -0.0 |
| 13/11/2024 |
6.50
|
1,167,844 | 6.20 | 6.60 | 6.20 | 20,600 | 10,500 | 0.1 |
| 12/11/2024 |
6.20
|
489,629 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.20
|
898,535 | 6.30 | 6.40 | 6.20 | 3,900 | 6,000 | -0.0 |
| 08/11/2024 |
6.30
|
736,468 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
273,626 | 6.30 | 6.30 | 6.20 | 10,500 | 9,700 | 0.0 |
| 06/11/2024 |
6.30
|
426,228 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.20
|
289,602 | 6.30 | 6.30 | 6.10 | 0 | 2,700 | -0.0 |
| 04/11/2024 |
6.30
|
589,429 | 6.10 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
6.10
|
578,307 | 5.90 | 6.10 | 5.90 | 0 | 7,800 | -0.0 |
| 31/10/2024 |
5.90
|
1,431,621 | 5.80 | 5.90 | 5.60 | 7,500 | 7,500 | 0.0 |
| 30/10/2024 |
5.80
|
523,605 | 5.80 | 6 | 5.70 | 3,200 | 600 | 0.0 |
| 29/10/2024 |
5.80
|
435,022 | 5.40 | 5.80 | 5.40 | 22,300 | 2,200 | 0.1 |
| 28/10/2024 |
5.50
|
214,622 | 5.60 | 5.60 | 5.40 | 0 | 19,300 | -0.1 |
| 25/10/2024 |
5.50
|
325,619 | 5.50 | 5.70 | 5.50 | 0 | 12,400 | -0.1 |
| 24/10/2024 |
5.50
|
561,342 | 5.20 | 5.80 | 5.20 | 0 | 900 | -0.0 |
| 23/10/2024 |
5.30
|
360,657 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
267,223 | 5.50 | 5.50 | 5.30 | 0 | 100 | -0.0 |
| 21/10/2024 |
5.50
|
528,037 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/10/2024 |
5.50
|
238,943 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
799,329 | 5.60 | 5.70 | 5.40 | 23,200 | 11,600 | 0.1 |
| 16/10/2024 |
5.70
|
408,310 | 5.70 | 5.70 | 5.50 | 0 | 23,800 | -0.1 |
| 15/10/2024 |
5.70
|
450,532 | 5.80 | 5.90 | 5.70 | 0 | 7,900 | -0.0 |
| 14/10/2024 |
5.80
|
641,471 | 5.70 | 5.90 | 5.70 | 36,800 | 7,600 | 0.2 |
| 11/10/2024 |
5.80
|
343,507 | 5.70 | 5.80 | 5.70 | 9,500 | 2,200 | 0.0 |
| 10/10/2024 |
5.70
|
286,329 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/10/2024 |
5.90
|
283,934 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2024 |
6
|
361,576 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/10/2024 |
6
|
114,221 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
1,011,802 | 6.10 | 6.10 | 5.80 | 31,100 | 0 | 0.2 |
| 03/10/2024 |
6.20
|
734,236 | 6.40 | 6.40 | 6 | 0 | 40,100 | -0.2 |
| 02/10/2024 |
6.40
|
334,427 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/10/2024 |
6.40
|
720,505 | 6.40 | 6.50 | 6.20 | 100 | 0 | 0.0 |
| 30/09/2024 |
6.40
|
297,750 | 6.30 | 6.50 | 6.30 | 13,500 | 0 | 0.1 |
| 27/09/2024 |
6.30
|
857,094 | 6.40 | 6.50 | 6.20 | 0 | 800 | -0.0 |
| 26/09/2024 |
6.40
|
1,160,847 | 6.60 | 6.70 | 6.30 | 4,300 | 17,600 | -0.1 |
| 25/09/2024 |
6.60
|
513,574 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
282,831 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/09/2024 |
6.60
|
370,981 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
411,335 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.70
|
241,204 | 6.80 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 18/09/2024 |
6.70
|
499,460 | 6.80 | 7 | 6.60 | 17,800 | 0 | 0.1 |
| 17/09/2024 |
6.80
|
437,628 | 6.70 | 6.80 | 6.60 | 6,900 | 14,800 | -0.1 |
| 16/09/2024 |
6.60
|
951,625 | 6.90 | 7.10 | 6.60 | 100 | 61,400 | -0.4 |
| 13/09/2024 |
6.90
|
675,030 | 6.60 | 7.10 | 6.60 | 0 | 102,500 | -0.7 |
| 12/09/2024 |
6.80
|
1,535,524 | 6.40 | 6.90 | 6.40 | 25,200 | 46,000 | -0.1 |
| 11/09/2024 |
6.40
|
361,597 | 6.40 | 6.50 | 6.20 | 0 | 29,500 | -0.2 |
| 10/09/2024 |
6.40
|
604,419 | 6.30 | 6.40 | 6.20 | 6,500 | 18,800 | -0.1 |
| 09/09/2024 |
6.20
|
202,712 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
988,559 | 6.20 | 6.40 | 6.10 | 51,400 | 7,000 | 0.3 |
| 05/09/2024 |
6.30
|
1,271,393 | 6.50 | 6.70 | 6.30 | 33,800 | 19,000 | 0.1 |
| 04/09/2024 |
6.50
|
788,796 | 6.60 | 6.70 | 6.50 | 54,300 | 900 | 0.4 |
| 30/08/2024 |
6.60
|
1,063,929 | 6.30 | 6.80 | 6.30 | 13,800 | 33,500 | -0.1 |
| 29/08/2024 |
6.40
|
562,420 | 5.80 | 6.50 | 5.80 | 13,400 | 19,700 | -0.0 |
| 28/08/2024 |
6.40
|
775,137 | 6.40 | 6.60 | 6.20 | 41,200 | 9,800 | 0.2 |
| 27/08/2024 |
6.40
|
919,738 | 6.70 | 6.80 | 6.30 | 6,200 | 2,500 | 0.0 |
| 26/08/2024 |
6.70
|
2,172,947 | 6.30 | 6.90 | 6.30 | 96,500 | 8,500 | 0.6 |
| 23/08/2024 |
6.30
|
754,193 | 6.20 | 6.40 | 6.20 | 19,600 | 11,500 | 0.1 |
| 22/08/2024 |
6.20
|
1,447,294 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/08/2024 |
6
|
259,950 | 6 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/08/2024 |
6.10
|
516,684 | 6 | 6.10 | 5.90 | 21,400 | 0 | 0.1 |
| 19/08/2024 |
6
|
503,428 | 6 | 6.20 | 5.90 | 0 | 43,800 | -0.3 |
| 16/08/2024 |
6
|
811,980 | 5.70 | 6.20 | 5.70 | 0 | 4,000 | -0.0 |
| 15/08/2024 |
5.70
|
328,597 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
272,974 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
372,725 | 5.80 | 6 | 5.80 | 41,000 | 0 | 0.2 |
| 12/08/2024 |
5.80
|
305,866 | 5.80 | 6 | 5.80 | 0 | 19,400 | -0.1 |
| 09/08/2024 |
5.80
|
278,589 | 5.80 | 6 | 5.80 | 3,300 | 3,000 | 0.0 |
| 08/08/2024 |
5.90
|
537,702 | 5.90 | 6 | 5.80 | 3,100 | 22,600 | -0.1 |
| 07/08/2024 |
5.90
|
167,351 | 5.70 | 5.90 | 5.70 | 4,100 | 3,600 | 0.0 |
| 06/08/2024 |
5.70
|
416,496 | 5.70 | 5.90 | 5.70 | 0 | 20,000 | -0.1 |
| 05/08/2024 |
5.70
|
852,602 | 6 | 6 | 5.60 | 0 | 500 | -0.0 |
| 02/08/2024 |
6
|
699,198 | 5.90 | 6.10 | 5.70 | 44,900 | 0 | 0.3 |
| 01/08/2024 |
6
|
1,436,166 | 6.30 | 6.40 | 5.80 | 20,000 | 26,800 | -0.1 |
| 31/07/2024 |
6.30
|
809,103 | 6.30 | 6.50 | 6.20 | 0 | 27,500 | -0.2 |
| 30/07/2024 |
6.30
|
350,729 | 6.40 | 6.40 | 6.20 | 0 | 3,500 | -0.0 |
| 29/07/2024 |
6.40
|
1,808,912 | 6.10 | 6.60 | 6.10 | 27,300 | 2,600 | 0.2 |
| 26/07/2024 |
6.10
|
322,440 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
243,133 | 6.10 | 6.10 | 5.90 | 3,500 | 16,100 | -0.1 |
| 24/07/2024 |
6
|
550,911 | 5.90 | 6 | 5.70 | 300 | 3,000 | -0.0 |
| 23/07/2024 |
5.90
|
413,024 | 6.10 | 6.10 | 5.90 | 0 | 6,400 | -0.0 |
| 22/07/2024 |
6.10
|
891,482 | 5.80 | 6.10 | 5.70 | 34,000 | 200 | 0.2 |
| 19/07/2024 |
5.80
|
320,272 | 5.80 | 5.90 | 5.70 | 3,000 | 3,600 | -0.0 |
| 18/07/2024 |
5.80
|
357,432 | 5.70 | 5.90 | 5.70 | 6,400 | 0 | 0.0 |
| 17/07/2024 |
5.70
|
735,992 | 6.10 | 6.10 | 5.60 | 0 | 39,900 | -0.2 |
| 16/07/2024 |
6.10
|
733,701 | 6.10 | 6.20 | 5.90 | 3,800 | 9,300 | -0.0 |
| 15/07/2024 |
6
|
478,079 | 6.10 | 6.30 | 5.90 | 0 | 17,700 | -0.1 |
| 12/07/2024 |
6.10
|
725,911 | 5.80 | 6.20 | 5.70 | 40,100 | 59,200 | -0.1 |
| 11/07/2024 |
5.70
|
471,406 | 5.80 | 6.10 | 5.70 | 9,300 | 49,600 | -0.2 |
| 10/07/2024 |
5.80
|
864,149 | 6.20 | 6.60 | 5.80 | 0 | 149,200 | -0.9 |
| 09/07/2024 |
6.10
|
817,889 | 5.60 | 6.10 | 5.60 | 31,900 | 0 | 0.2 |
| 08/07/2024 |
5.60
|
625,576 | 5.60 | 5.70 | 5.50 | 79,700 | 0 | 0.4 |
| 05/07/2024 |
5.60
|
416,583 | 5.60 | 5.70 | 5.50 | 46,300 | 0 | 0.3 |
| 04/07/2024 |
5.60
|
400,799 | 5.60 | 5.70 | 5.50 | 30,300 | 0 | 0.2 |