| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.02 | -0.32% | 12,314,100 | -963,200 | -6.1 |
6.17
6.53
6.32
|
|
2 tháng
(2024-09-23) |
-0.01 | -0.16% | 27,198,500 | -948,200 | -6.0 |
6.17
6.55
6.32
|
|
3 tháng
(2024-08-22) |
-1.88 | -22.93% | 74,388,800 | -711,000 | -4.7 |
6.05
8.20
6.32
|
|
6 tháng
(2024-05-24) |
-3.33 | -34.51% | 231,373,400 | -1,697,150 | -14.0 |
6.05
10.90
6.32
|
|
12 tháng
(2023-11-27) |
-1.10 | -14.82% | 351,473,500 | -349,366 | -1.6 |
6.05
10.90
6.32
|
|
24 tháng
(2022-12-01) |
-2.07 | -24.67% | 712,007,800 | -2,743,266 | -20.3 |
6.05
10.90
6.32
|
|
36 tháng
(2021-12-06) |
-21.24 | -77.07% | 1,672,329,100 | -12,442,848 | -222.5 |
5.55
30.72
6.32
|
|
60 tháng
(2020-07-28) |
-23.85 | -79.05% | 2,210,452,960 | -8,939,908 | 72.0 |
5.55
58.64
6.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.32
|
251,400 | 6.32 | 6.34 | 6.28 | 6,400 | 6,900 | -0.0 |
| 20/11/2024 |
6.32
|
222,600 | 6.24 | 6.34 | 6.22 | 9,300 | 5,900 | 0.0 |
| 19/11/2024 |
6.25
|
332,000 | 6.30 | 6.36 | 6.25 | 6,200 | 3,700 | 0.0 |
| 18/11/2024 |
6.30
|
196,600 | 6.33 | 6.33 | 6.25 | 500 | 3,500 | -0.0 |
| 15/11/2024 |
6.28
|
424,900 | 6.28 | 6.32 | 6.25 | 1,000 | 13,200 | -0.1 |
| 14/11/2024 |
6.28
|
583,000 | 6.37 | 6.40 | 6.28 | 0 | 225,500 | -1.4 |
| 13/11/2024 |
6.37
|
496,400 | 6.40 | 6.42 | 6.33 | 500 | 158,600 | -1.0 |
| 12/11/2024 |
6.40
|
326,200 | 6.49 | 6.52 | 6.37 | 8,200 | 108,000 | -0.6 |
| 11/11/2024 |
6.53
|
672,600 | 6.29 | 6.55 | 6.21 | 7,200 | 141,200 | -0.9 |
| 08/11/2024 |
6.34
|
640,300 | 6.27 | 6.36 | 6.27 | 72,500 | 83,300 | -0.1 |
| 07/11/2024 |
6.35
|
270,700 | 6.33 | 6.44 | 6.33 | 50,500 | 51,700 | -0.0 |
| 06/11/2024 |
6.35
|
460,100 | 6.20 | 6.37 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.19
|
478,600 | 6.18 | 6.25 | 6.15 | 61,200 | 112,000 | -0.3 |
| 04/11/2024 |
6.17
|
593,200 | 6.19 | 6.25 | 6.15 | 5,400 | 173,000 | -1.0 |
| 01/11/2024 |
6.18
|
636,500 | 6.27 | 6.29 | 6.15 | 5,900 | 31,900 | -0.2 |
| 31/10/2024 |
6.30
|
542,800 | 6.30 | 6.32 | 6.27 | 101,300 | 37,900 | 0.4 |
| 30/10/2024 |
6.31
|
388,600 | 6.29 | 6.39 | 6.29 | 50,200 | 37,500 | 0.1 |
| 29/10/2024 |
6.33
|
2,722,000 | 6.31 | 6.35 | 6.15 | 73,300 | 110,800 | -0.2 |
| 28/10/2024 |
6.33
|
226,200 | 6.29 | 6.37 | 6.29 | 40,600 | 25,300 | 0.1 |
| 25/10/2024 |
6.29
|
418,100 | 6.34 | 6.34 | 6.26 | 0 | 22,900 | -0.1 |
| 24/10/2024 |
6.34
|
501,800 | 6.34 | 6.39 | 6.25 | 500 | 50,800 | -0.3 |
| 23/10/2024 |
6.34
|
309,100 | 6.35 | 6.37 | 6.29 | 19,000 | 20,000 | -0.0 |
| 22/10/2024 |
6.34
|
569,000 | 6.39 | 6.39 | 6.31 | 200 | 22,500 | -0.1 |
| 21/10/2024 |
6.34
|
302,800 | 6.35 | 6.40 | 6.34 | 0 | 37,500 | -0.2 |
| 18/10/2024 |
6.35
|
270,200 | 6.36 | 6.42 | 6.35 | 0 | 41,700 | -0.3 |
| 17/10/2024 |
6.36
|
415,000 | 6.38 | 6.40 | 6.33 | 10,000 | 73,900 | -0.4 |
| 16/10/2024 |
6.38
|
356,900 | 6.38 | 6.49 | 6.36 | 500 | 120,100 | -0.8 |
| 15/10/2024 |
6.38
|
602,500 | 6.50 | 6.50 | 6.37 | 2,300 | 116,300 | -0.7 |
| 14/10/2024 |
6.48
|
379,700 | 6.57 | 6.64 | 6.43 | 0 | 72,900 | -0.5 |
| 11/10/2024 |
6.55
|
1,199,200 | 6.38 | 6.65 | 6.31 | 161,000 | 26,900 | 0.9 |
| 10/10/2024 |
6.38
|
614,500 | 6.43 | 6.45 | 6.28 | 92,800 | 19,900 | 0.5 |
| 09/10/2024 |
6.37
|
401,600 | 6.35 | 6.41 | 6.25 | 40,400 | 41,600 | -0.0 |
| 08/10/2024 |
6.36
|
330,600 | 6.37 | 6.40 | 6.29 | 20,900 | 4,400 | 0.1 |
| 07/10/2024 |
6.34
|
389,100 | 6.33 | 6.40 | 6.28 | 1,900 | 39,600 | -0.2 |
| 04/10/2024 |
6.33
|
699,700 | 6.35 | 6.53 | 6.25 | 3,500 | 26,100 | -0.1 |
| 03/10/2024 |
6.34
|
798,300 | 6.46 | 6.46 | 6.30 | 100 | 75,500 | -0.5 |
| 02/10/2024 |
6.46
|
1,187,600 | 6.41 | 6.47 | 6.35 | 39,400 | 19,400 | 0.1 |
| 01/10/2024 |
6.43
|
878,800 | 6.40 | 6.60 | 6.40 | 27,400 | 34,000 | -0.0 |
| 30/09/2024 |
6.39
|
1,054,700 | 6.28 | 6.44 | 6.23 | 92,400 | 20,000 | 0.5 |
| 27/09/2024 |
6.31
|
1,764,200 | 6.40 | 6.41 | 6.30 | 239,800 | 125,100 | 0.7 |
| 26/09/2024 |
6.44
|
1,005,600 | 6.50 | 6.50 | 6.40 | 19,800 | 11,100 | 0.1 |
| 25/09/2024 |
6.47
|
720,000 | 6.49 | 6.56 | 6.44 | 300 | 50,700 | -0.3 |
| 24/09/2024 |
6.52
|
1,290,800 | 6.33 | 6.58 | 6.29 | 231,700 | 26,800 | 1.3 |
| 23/09/2024 |
6.33
|
525,400 | 6.27 | 6.34 | 6.23 | 9,800 | 33,000 | -0.1 |
| 20/09/2024 |
6.27
|
676,500 | 6.27 | 6.35 | 6.27 | 2,200 | 100,100 | -0.6 |
| 19/09/2024 |
6.27
|
898,000 | 6.28 | 6.37 | 6.20 | 37,100 | 51,100 | -0.1 |
| 18/09/2024 |
6.28
|
838,300 | 6.30 | 6.34 | 6.18 | 1,100 | 174,900 | -1.1 |
| 17/09/2024 |
6.23
|
1,783,500 | 6.41 | 6.41 | 6.22 | 20,800 | 167,900 | -0.9 |
| 16/09/2024 |
6.41
|
1,824,100 | 6.27 | 6.55 | 6.26 | 105,200 | 52,300 | 0.3 |
| 13/09/2024 |
6.24
|
2,136,400 | 6 | 6.37 | 6 | 545,100 | 0 | 3.4 |
| 12/09/2024 |
6.05
|
1,770,000 | 6.21 | 6.40 | 6.05 | 188,800 | 86,600 | 0.6 |
| 11/09/2024 |
6.21
|
2,661,100 | 6.49 | 6.50 | 6.20 | 107,100 | 15,600 | 0.6 |
| 10/09/2024 |
6.53
|
2,152,800 | 6.70 | 6.71 | 6.52 | 9,200 | 4,700 | 0.0 |
| 09/09/2024 |
6.73
|
1,458,900 | 6.70 | 6.73 | 6.31 | 0 | 0 | 0 |
| 06/09/2024 |
6.69
|
7,052,500 | 7.13 | 7.16 | 6.69 | 600 | 0 | 0.0 |
| 05/09/2024 |
7.19
|
888,000 | 7.20 | 7.33 | 7.14 | 6,500 | 7,700 | -0.0 |
| 04/09/2024 |
7.15
|
1,739,600 | 7.18 | 7.22 | 7.06 | 30,400 | 27,600 | 0.0 |
| 30/08/2024 |
7.35
|
1,478,900 | 7.48 | 7.50 | 7.35 | 0 | 100 | -0.0 |
| 29/08/2024 |
7.46
|
995,900 | 7.53 | 7.54 | 7.42 | 3,800 | 200 | 0.0 |
| 28/08/2024 |
7.54
|
1,110,100 | 7.57 | 7.58 | 7.48 | 0 | 0 | 0 |
| 27/08/2024 |
7.55
|
1,898,100 | 7.58 | 7.66 | 7.40 | 28,900 | 12,800 | 0.1 |
| 26/08/2024 |
7.48
|
2,426,500 | 7.60 | 7.79 | 7.40 | 6,200 | 69,500 | -0.5 |
| 23/08/2024 |
7.63
|
10,039,600 | 7.90 | 7.99 | 7.63 | 9,500 | 111,400 | -0.8 |
| 22/08/2024 |
8.20
|
3,361,500 | 8.48 | 8.48 | 8.10 | 17,200 | 0 | 0.1 |
| 21/08/2024 |
8.42
|
3,004,600 | 8.40 | 8.49 | 8.34 | 102,700 | 1,700 | 0.8 |
| 20/08/2024 |
8.58
|
2,793,100 | 8.59 | 8.61 | 8.39 | 110,900 | 0 | 0.9 |
| 19/08/2024 |
8.59
|
1,601,600 | 8.73 | 8.77 | 8.49 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
8.59
|
1,425,300 | 8.40 | 8.63 | 8.40 | 11,700 | 18,900 | -0.1 |
| 15/08/2024 |
8.36
|
1,941,100 | 8.78 | 8.78 | 8.36 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
2,780,700 | 9.02 | 9.02 | 8.55 | 14,300 | 0 | 0.1 |
| 13/08/2024 |
8.95
|
726,800 | 8.90 | 9.02 | 8.84 | 17,800 | 7,900 | 0.1 |
| 12/08/2024 |
8.95
|
346,900 | 8.84 | 9.05 | 8.84 | 0 | 47,300 | -0.4 |
| 09/08/2024 |
8.88
|
985,400 | 8.89 | 9.10 | 8.83 | 0 | 0 | 0 |
| 08/08/2024 |
8.85
|
732,600 | 8.97 | 9.10 | 8.77 | 0 | 900 | -0.0 |
| 07/08/2024 |
9
|
1,339,200 | 8.80 | 9.05 | 8.80 | 23,400 | 0 | 0.2 |
| 06/08/2024 |
8.83
|
1,784,800 | 8.69 | 9.17 | 8.63 | 2,300 | 176,900 | -1.5 |
| 05/08/2024 |
8.65
|
2,974,500 | 8.70 | 9.03 | 8.65 | 900 | 191,500 | -1.7 |
| 02/08/2024 |
9.30
|
1,840,100 | 8.92 | 9.30 | 8.91 | 0 | 59,800 | -0.5 |
| 01/08/2024 |
9.07
|
2,165,000 | 9.31 | 9.42 | 8.88 | 67,200 | 1,100 | 0.6 |
| 31/07/2024 |
9.37
|
1,599,200 | 9.61 | 9.75 | 9.37 | 137,000 | 35,600 | 1.0 |
| 30/07/2024 |
9.51
|
4,682,300 | 9.26 | 9.51 | 9.26 | 1,600 | 108,800 | -1.0 |
| 29/07/2024 |
8.89
|
878,500 | 8.91 | 9.06 | 8.82 | 1,600 | 108,800 | -1.0 |
| 26/07/2024 |
8.90
|
733,100 | 8.70 | 8.90 | 8.70 | 30,900 | 11,000 | 0.2 |
| 25/07/2024 |
8.70
|
856,800 | 8.85 | 8.85 | 8.60 | 29,500 | 5,800 | 0.2 |
| 24/07/2024 |
8.86
|
1,727,600 | 8.60 | 8.90 | 8.60 | 89,400 | 0 | 0.8 |
| 23/07/2024 |
8.71
|
1,649,500 | 9.19 | 9.25 | 8.60 | 26,700 | 41,000 | -0.1 |
| 22/07/2024 |
9.19
|
2,037,400 | 9.32 | 9.53 | 9 | 11,100 | 304,400 | -2.7 |
| 19/07/2024 |
9.32
|
1,826,200 | 9.43 | 9.60 | 9.28 | 15,100 | 250,900 | -2.2 |
| 18/07/2024 |
9.55
|
1,502,600 | 9.59 | 9.70 | 9.40 | 14,100 | 405,100 | -3.7 |
| 17/07/2024 |
9.50
|
3,584,700 | 9.94 | 10.20 | 9.30 | 25,900 | 27,800 | -0.0 |
| 16/07/2024 |
9.94
|
1,488,100 | 10 | 10.15 | 9.84 | 7,700 | 64,300 | -0.6 |
| 15/07/2024 |
9.98
|
5,019,600 | 9.42 | 10.05 | 9.42 | 975,400 | 0 | 9.5 |
| 12/07/2024 |
9.41
|
1,658,400 | 9.56 | 9.63 | 9.39 | 44,900 | 14,800 | 0.3 |
| 11/07/2024 |
9.50
|
1,054,700 | 9.49 | 9.62 | 9.38 | 64,300 | 2,700 | 0.6 |
| 10/07/2024 |
9.33
|
1,543,400 | 9.52 | 9.53 | 9.33 | 17,300 | 88,200 | -0.7 |
| 09/07/2024 |
9.51
|
1,881,300 | 9.51 | 9.69 | 9.39 | 36,700 | 23,800 | 0.1 |
| 08/07/2024 |
9.51
|
1,598,000 | 9.67 | 9.80 | 9.43 | 2,700 | 107,800 | -1.0 |
| 05/07/2024 |
9.61
|
2,213,000 | 9.32 | 9.69 | 9.32 | 82,800 | 29,800 | 0.5 |
| 04/07/2024 |
9.31
|
1,367,000 | 9.16 | 9.44 | 9.16 | 17,500 | 14,900 | 0.0 |
| 03/07/2024 |
9.21
|
926,400 | 9.18 | 9.27 | 9.10 | 120,000 | 0 | 1.1 |