| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
1.43 | 20.46% | 3,031,300 | 6,400 | 0.1 |
6.84
8.52
8.52
|
|
2 tháng
(2024-11-04) |
2.53 | 42.95% | 6,688,200 | -349,800 | -2.2 |
5.89
8.52
8.52
|
|
3 tháng
(2024-10-07) |
2.69 | 46.95% | 7,243,700 | -275,900 | -1.8 |
5.56
8.52
8.52
|
|
6 tháng
(2024-07-08) |
2.52 | 42.71% | 11,864,200 | -181,900 | -1.2 |
5.56
8.52
8.52
|
|
12 tháng
(2024-01-09) |
2.55 | 43.44% | 18,645,200 | -189,727 | -1.2 |
5.51
8.52
8.52
|
|
24 tháng
(2023-01-16) |
2.72 | 47.72% | 42,868,100 | -188,500 | -1.4 |
5.45
8.52
8.52
|
|
36 tháng
(2022-01-19) |
-6.93 | -45.15% | 87,200,700 | -240,482 | -3.1 |
4.83
18.35
8.52
|
|
60 tháng
(2020-01-30) |
2.80 | 49.78% | 243,317,970 | -1,395,782 | -19.9 |
4.83
22.85
8.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
8.52
|
78,000 | 8.55 | 8.55 | 8.40 | 200 | 100 | 0.0 |
| 02/01/2025 |
8.52
|
45,500 | 8.50 | 8.52 | 8.30 | 0 | 3,000 | -0.0 |
| 31/12/2024 |
8.50
|
151,500 | 8.30 | 8.50 | 8.15 | 0 | 0 | 0 |
| 30/12/2024 |
8.30
|
72,900 | 8.32 | 8.35 | 8.17 | 0 | 500 | -0.0 |
| 27/12/2024 |
8.18
|
318,700 | 8.02 | 8.30 | 8.02 | 10,400 | 0 | 0.1 |
| 26/12/2024 |
8
|
238,200 | 7.55 | 8 | 7.45 | 0 | 900 | -0.0 |
| 25/12/2024 |
7.58
|
153,700 | 7.26 | 7.58 | 7.26 | 0 | 0 | 0 |
| 24/12/2024 |
7.28
|
59,900 | 7.30 | 7.31 | 6.90 | 0 | 0 | 0 |
| 23/12/2024 |
6.84
|
47,700 | 7.40 | 7.40 | 6.84 | 0 | 0 | 0 |
| 20/12/2024 |
7.34
|
411,800 | 7.01 | 7.50 | 7.01 | 0 | 0 | 0 |
| 19/12/2024 |
7.33
|
55,900 | 6.92 | 7.35 | 6.92 | 0 | 0 | 0 |
| 18/12/2024 |
7.33
|
521,600 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 |
| 17/12/2024 |
7.33
|
54,300 | 7.33 | 7.33 | 7.21 | 0 | 0 | 0 |
| 16/12/2024 |
7.33
|
30,600 | 6.91 | 7.39 | 6.91 | 0 | 0 | 0 |
| 13/12/2024 |
7.36
|
32,300 | 7.36 | 7.37 | 7.23 | 0 | 0 | 0 |
| 12/12/2024 |
7.36
|
96,800 | 7.40 | 7.40 | 7.25 | 83,000 | 600 | 0.6 |
| 11/12/2024 |
7.37
|
117,600 | 7.59 | 7.60 | 7.10 | 0 | 41,700 | -0.3 |
| 10/12/2024 |
7.37
|
69,700 | 7.30 | 7.39 | 7.11 | 0 | 38,900 | -0.3 |
| 09/12/2024 |
7.39
|
105,600 | 7.30 | 7.54 | 7.30 | 0 | 1,500 | -0.0 |
| 06/12/2024 |
7.24
|
124,900 | 7.10 | 7.28 | 7.04 | 0 | 0 | 0 |
| 05/12/2024 |
7.05
|
251,600 | 6.99 | 7.05 | 6.95 | 0 | 0 | 0 |
| 04/12/2024 |
6.99
|
54,100 | 6.99 | 7 | 6.98 | 0 | 0 | 0 |
| 03/12/2024 |
6.99
|
27,200 | 7 | 7.02 | 6.95 | 0 | 0 | 0 |
| 02/12/2024 |
7
|
44,100 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
| 29/11/2024 |
6.93
|
276,200 | 6.80 | 6.94 | 6.75 | 0 | 0 | 0 |
| 28/11/2024 |
6.84
|
471,900 | 6.80 | 6.85 | 6.61 | 0 | 150,100 | -1.0 |
| 27/11/2024 |
6.80
|
71,100 | 6.86 | 6.86 | 6.55 | 0 | 0 | 0 |
| 26/11/2024 |
6.82
|
68,900 | 6.70 | 6.85 | 6.66 | 41,600 | 0 | 0.3 |
| 25/11/2024 |
6.80
|
64,600 | 6.79 | 6.88 | 6.60 | 0 | 13,700 | -0.1 |
| 22/11/2024 |
6.79
|
128,300 | 6.55 | 6.88 | 6.50 | 0 | 45,000 | -0.3 |
| 21/11/2024 |
6.57
|
64,700 | 6.35 | 6.70 | 6.35 | 100 | 0 | 0.0 |
| 20/11/2024 |
6.31
|
83,000 | 6.21 | 6.51 | 6.09 | 0 | 6,400 | -0.0 |
| 19/11/2024 |
6.37
|
25,400 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 |
| 18/11/2024 |
6.53
|
365,300 | 6.54 | 6.57 | 6.25 | 41,800 | 0 | 0.3 |
| 15/11/2024 |
6.52
|
327,800 | 6.30 | 6.54 | 5.95 | 0 | 112,800 | -0.7 |
| 14/11/2024 |
6.30
|
479,800 | 6.18 | 6.42 | 6.06 | 0 | 65,000 | -0.4 |
| 13/11/2024 |
6.15
|
160,600 | 6.10 | 6.16 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.12
|
17,900 | 5.92 | 6.18 | 5.92 | 0 | 0 | 0 |
| 11/11/2024 |
6.12
|
24,300 | 6.11 | 6.18 | 6.03 | 0 | 0 | 0 |
| 08/11/2024 |
6.12
|
96,700 | 6.06 | 6.19 | 6.05 | 0 | 0 | 0 |
| 07/11/2024 |
6.12
|
138,900 | 6.10 | 6.15 | 6 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
6.12
|
123,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
142,600 | 5.89 | 6.09 | 5.87 | 0 | 0 | 0 |
| 04/11/2024 |
5.89
|
454,300 | 5.92 | 5.92 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.94
|
150,700 | 5.80 | 5.98 | 5.80 | 0 | 0 | 0 |
| 31/10/2024 |
5.80
|
20,000 | 5.74 | 5.85 | 5.71 | 0 | 0 | 0 |
| 30/10/2024 |
5.74
|
90,700 | 5.73 | 5.74 | 5.64 | 0 | 0 | 0 |
| 29/10/2024 |
5.74
|
98,300 | 5.60 | 5.76 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.64
|
9,700 | 5.60 | 5.64 | 5.55 | 0 | 0 | 0 |
| 25/10/2024 |
5.64
|
1,100 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
2,100 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.66
|
3,600 | 5.63 | 5.69 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.63
|
6,800 | 5.61 | 5.68 | 5.55 | 0 | 0 | 0 |
| 21/10/2024 |
5.61
|
14,400 | 5.60 | 5.64 | 5.55 | 0 | 0 | 0 |
| 18/10/2024 |
5.60
|
6,400 | 5.57 | 5.68 | 5.56 | 100 | 0 | 0.0 |
| 17/10/2024 |
5.56
|
10,200 | 5.60 | 5.69 | 5.55 | 0 | 0 | 0 |
| 16/10/2024 |
5.64
|
84,600 | 5.52 | 5.65 | 5.29 | 73,600 | 0 | 0.4 |
| 15/10/2024 |
5.64
|
10,400 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |
| 14/10/2024 |
5.68
|
9,600 | 5.68 | 5.70 | 5.62 | 0 | 0 | 0 |
| 11/10/2024 |
5.68
|
7,300 | 5.56 | 5.68 | 5.55 | 0 | 0 | 0 |
| 10/10/2024 |
5.65
|
4,300 | 5.67 | 5.70 | 5.64 | 100 | 0 | 0.0 |
| 09/10/2024 |
5.67
|
12,400 | 5.51 | 5.68 | 5.50 | 0 | 0 | 0 |
| 08/10/2024 |
5.69
|
9,200 | 5.73 | 5.73 | 5.66 | 0 | 0 | 0 |
| 07/10/2024 |
5.73
|
3,700 | 5.69 | 5.78 | 5.63 | 100 | 0 | 0.0 |
| 04/10/2024 |
5.69
|
4,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
33,500 | 5.65 | 5.77 | 5.57 | 0 | 0 | 0 |
| 02/10/2024 |
5.65
|
5,600 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 |
| 01/10/2024 |
5.75
|
24,200 | 5.67 | 5.79 | 5.64 | 0 | 200 | -0.0 |
| 30/09/2024 |
5.67
|
12,000 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
| 27/09/2024 |
5.78
|
18,800 | 5.75 | 5.80 | 5.73 | 0 | 0 | 0 |
| 26/09/2024 |
5.75
|
16,300 | 5.77 | 5.80 | 5.72 | 0 | 0 | 0 |
| 25/09/2024 |
5.77
|
25,000 | 5.77 | 5.80 | 5.68 | 0 | 0 | 0 |
| 24/09/2024 |
5.77
|
15,300 | 5.67 | 5.79 | 5.67 | 0 | 0 | 0 |
| 23/09/2024 |
5.67
|
9,000 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
| 20/09/2024 |
5.79
|
28,400 | 5.75 | 5.80 | 5.75 | 0 | 200 | -0.0 |
| 19/09/2024 |
5.75
|
23,500 | 5.74 | 5.76 | 5.70 | 0 | 300 | -0.0 |
| 18/09/2024 |
5.73
|
4,200 | 5.76 | 5.76 | 5.70 | 200 | 100 | 0.0 |
| 17/09/2024 |
5.71
|
1,021,900 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 16/09/2024 |
5.65
|
8,200 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
42,700 | 5.60 | 5.74 | 5.51 | 0 | 0 | 0 |
| 12/09/2024 |
5.74
|
5,900 | 5.70 | 5.74 | 5.60 | 0 | 0 | 0 |
| 11/09/2024 |
5.74
|
6,200 | 5.76 | 5.76 | 5.65 | 0 | 1,100 | -0.0 |
| 10/09/2024 |
5.74
|
8,700 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.75
|
36,300 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
| 06/09/2024 |
5.76
|
10,200 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.71
|
5,600 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.79
|
17,000 | 5.83 | 5.83 | 5.60 | 100 | 0 | 0.0 |
| 30/08/2024 |
5.83
|
2,400 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 |
| 29/08/2024 |
5.80
|
1,029,000 | 5.76 | 5.80 | 5.67 | 200 | 0 | 0.0 |
| 28/08/2024 |
5.76
|
11,000 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 27/08/2024 |
5.74
|
7,900 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
| 26/08/2024 |
5.78
|
23,800 | 5.76 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/08/2024 |
5.76
|
46,700 | 5.80 | 5.81 | 5.70 | 0 | 0 | 0 |
| 22/08/2024 |
5.74
|
50,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/08/2024 |
5.80
|
56,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/08/2024 |
5.75
|
36,700 | 5.61 | 5.78 | 5.61 | 0 | 0 | 0 |
| 19/08/2024 |
5.70
|
9,200 | 5.73 | 5.74 | 5.68 | 0 | 0 | 0 |
| 16/08/2024 |
5.73
|
14,000 | 5.66 | 5.78 | 5.66 | 0 | 0 | 0 |
| 15/08/2024 |
5.66
|
8,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2024 |
5.70
|
59,900 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |