| 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) |
-0.02 | -0.33% | 724,600 | 0 | 0 |
5.99
6.12
6
|
|
2 tháng
(2024-11-07) |
-0.08 | -1.31% | 1,252,500 | 0 | 0 |
5.94
6.12
6
|
|
3 tháng
(2024-10-08) |
-0.06 | -0.99% | 2,494,400 | 0 | 0 |
5.94
6.24
6
|
|
6 tháng
(2024-07-10) |
-0.08 | -1.31% | 5,612,100 | 0 | 0 |
5.66
6.31
6
|
|
12 tháng
(2024-01-12) |
-0.80 | -11.73% | 16,282,200 | -26 | 0 |
5.51
7.04
6
|
|
24 tháng
(2023-01-17) |
-0.88 | -12.76% | 67,166,200 | -326 | -0.0 |
5.51
7.54
6
|
|
36 tháng
(2022-01-24) |
-11.62 | -65.88% | 132,760,700 | -61,271 | -1.7 |
5.38
20.33
6
|
|
60 tháng
(2020-02-03) |
-1.04 | -14.68% | 232,775,330 | -23,311 | -2.2 |
4.44
21.74
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2025 |
6
|
27,400 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.02
|
2,000 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
5.99
|
2,100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 31/12/2024 |
6
|
111,400 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
185,300 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
64,500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
5,800 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
13,100 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
| 24/12/2024 |
6.10
|
39,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
64,400 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.03
|
61,100 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.03
|
48,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.05
|
34,000 | 6.07 | 6.38 | 6.05 | 0 | 0 | 0 |
| 17/12/2024 |
6.07
|
10,800 | 6 | 6.07 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.07
|
19,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
| 13/12/2024 |
6.07
|
1,500 | 5.94 | 6.09 | 5.94 | 0 | 0 | 0 |
| 12/12/2024 |
6.07
|
11,500 | 6.04 | 6.07 | 6 | 0 | 0 | 0 |
| 11/12/2024 |
6.04
|
1,300 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.04
|
6,200 | 6 | 6.09 | 5.95 | 0 | 0 | 0 |
| 09/12/2024 |
6.04
|
42,700 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
7,200 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
| 05/12/2024 |
6.08
|
26,000 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
| 04/12/2024 |
5.94
|
4,600 | 5.94 | 5.95 | 5.94 | 0 | 0 | 0 |
| 03/12/2024 |
6
|
25,200 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
26,700 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 29/11/2024 |
5.98
|
13,700 | 6 | 6 | 5.98 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
36,000 | 6.04 | 6.10 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.01
|
700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/11/2024 |
6.01
|
11,600 | 5.98 | 6.01 | 5.97 | 0 | 0 | 0 |
| 25/11/2024 |
6
|
22,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6
|
9,500 | 6.08 | 6.08 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
6.09
|
11,000 | 6.03 | 6.38 | 5.95 | 0 | 0 | 0 |
| 20/11/2024 |
6.03
|
12,400 | 5.90 | 6.05 | 5.90 | 0 | 0 | 0 |
| 19/11/2024 |
6
|
1,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6
|
10,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
6
|
132,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6.05
|
5,900 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.09
|
47,300 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.09
|
37,800 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 11/11/2024 |
6.05
|
23,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
59,400 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
2,800 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 06/11/2024 |
6.16
|
13,900 | 6 | 6.16 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.17
|
19,900 | 6.07 | 6.40 | 6.07 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
165,900 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
6.10
|
1,500 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 |
| 31/10/2024 |
6.15
|
30,200 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.16
|
27,700 | 6.11 | 6.18 | 6.08 | 0 | 0 | 0 |
| 29/10/2024 |
6.16
|
78,300 | 6.20 | 6.22 | 6.08 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
33,900 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 25/10/2024 |
6.21
|
95,800 | 6.22 | 6.23 | 6.15 | 0 | 0 | 0 |
| 24/10/2024 |
6.22
|
42,800 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.24
|
36,200 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 |
| 22/10/2024 |
6.22
|
45,700 | 6.20 | 6.40 | 6.11 | 0 | 0 | 0 |
| 21/10/2024 |
6.22
|
12,000 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |
| 18/10/2024 |
6.24
|
37,000 | 6.20 | 6.24 | 6.18 | 0 | 0 | 0 |
| 17/10/2024 |
6.20
|
48,200 | 6.18 | 6.22 | 6.15 | 0 | 0 | 0 |
| 16/10/2024 |
6.18
|
41,100 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
174,000 | 6.20 | 6.27 | 6.18 | 0 | 0 | 0 |
| 14/10/2024 |
6.19
|
41,400 | 6.17 | 6.20 | 6.01 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
129,400 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 10/10/2024 |
6.15
|
68,800 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 |
| 09/10/2024 |
6.10
|
68,300 | 6.07 | 6.10 | 6.05 | 0 | 0 | 0 |
| 08/10/2024 |
6.08
|
29,900 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
| 07/10/2024 |
6.06
|
40,700 | 6.06 | 6.15 | 5.95 | 0 | 0 | 0 |
| 04/10/2024 |
6.06
|
29,400 | 6 | 6.15 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
6.09
|
50,100 | 6.10 | 6.15 | 6.02 | 0 | 0 | 0 |
| 02/10/2024 |
6.10
|
51,800 | 6.05 | 6.10 | 5.99 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
23,700 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6
|
30,000 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
56,100 | 6.10 | 6.19 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.06
|
43,400 | 6.07 | 6.10 | 6.06 | 0 | 0 | 0 |
| 25/09/2024 |
6.07
|
74,000 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
| 24/09/2024 |
6.08
|
41,800 | 6.06 | 6.19 | 6.06 | 0 | 0 | 0 |
| 23/09/2024 |
6.06
|
71,300 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
69,200 | 6.21 | 6.24 | 6.10 | 0 | 0 | 0 |
| 19/09/2024 |
6.20
|
102,300 | 6.06 | 6.29 | 6.05 | 0 | 0 | 0 |
| 18/09/2024 |
6.05
|
118,200 | 6.02 | 6.14 | 6.01 | 0 | 0 | 0 |
| 17/09/2024 |
6.03
|
64,900 | 6.03 | 6.13 | 6.01 | 0 | 0 | 0 |
| 16/09/2024 |
6.02
|
99,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
164,500 | 5.89 | 6 | 5.89 | 0 | 0 | 0 |
| 12/09/2024 |
5.89
|
1,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.79
|
13,100 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.79
|
61,000 | 5.95 | 5.96 | 5.55 | 0 | 0 | 0 |
| 06/09/2024 |
5.96
|
11,600 | 5.90 | 6 | 5.89 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
19,000 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
| 04/09/2024 |
6
|
20,700 | 5.98 | 6.15 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.98
|
31,500 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
17,900 | 5.96 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.95
|
22,600 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
7,900 | 5.86 | 6.21 | 5.86 | 0 | 0 | 0 |
| 26/08/2024 |
5.99
|
6,800 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 23/08/2024 |
6.02
|
31,000 | 6.08 | 6.09 | 5.86 | 0 | 0 | 0 |
| 22/08/2024 |
6.09
|
35,700 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
69,600 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
| 20/08/2024 |
5.97
|
59,000 | 5.95 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/08/2024 |
5.95
|
6,200 | 6 | 6 | 5.88 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
43,200 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6
|
11,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |