| 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) |
-0.30 | -4.92% | 3,093,649 | -400 | -0.0 |
5.80
6.40
5.90
|
|
2 tháng
(2024-09-23) |
-1 | -14.71% | 7,260,183 | 264,600 | 1.8 |
5.80
6.80
5.90
|
|
3 tháng
(2024-08-22) |
-1.90 | -24.68% | 16,597,376 | 264,600 | 1.8 |
5.80
7.70
5.90
|
|
6 tháng
(2024-05-24) |
-0.70 | -10.77% | 89,675,562 | -1,324,400 | -8.7 |
5.80
9.30
5.90
|
|
12 tháng
(2023-11-27) |
0.70 | 13.73% | 137,149,730 | -850,000 | -5.4 |
4.80
9.30
5.90
|
|
24 tháng
(2022-12-01) |
-1.70 | -22.67% | 245,122,879 | -800,900 | -4.9 |
4.80
10.50
5.90
|
|
36 tháng
(2021-12-06) |
-32.90 | -85.01% | 271,597,054 | -798,900 | -4.9 |
4.80
42
5.90
|
|
60 tháng
(2019-12-17) |
-20.80 | -78.20% | 310,493,007 | -796,500 | -5.0 |
4.80
109.80
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.30
|
771,300 | 5.80 | 6.40 | 5.80 | 106,500 | 0 | 0.7 |
| 20/11/2024 |
5.90
|
64,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.80
|
48,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
85,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 15/11/2024 |
5.90
|
130,530 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
6
|
105,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.10
|
138,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.10
|
65,101 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6.10
|
131,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
148,711 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
30,487 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/11/2024 |
6.20
|
39,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/11/2024 |
6.10
|
15,384 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
88,101 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
226,502 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
296,259 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.30
|
119,023 | 6.40 | 6.50 | 6.20 | 0 | 12,000 | -0.1 |
| 29/10/2024 |
6.40
|
159,342 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2024 |
6.30
|
222,210 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
404,616 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
112,809 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6.10
|
171,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
209,173 | 6 | 6.10 | 6 | 0 | 400 | -0.0 |
| 21/10/2024 |
6.10
|
145,401 | 6.10 | 6.20 | 6 | 12,000 | 0 | 0.1 |
| 18/10/2024 |
6.10
|
79,505 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 17/10/2024 |
6.20
|
137,898 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 16/10/2024 |
6.30
|
104,838 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
232,010 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
487,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
76,404 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/10/2024 |
6.60
|
219,204 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
97,307 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
94,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.80
|
816,910 | 6.60 | 7 | 6.60 | 265,000 | 0 | 1.8 |
| 04/10/2024 |
6.60
|
148,813 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/10/2024 |
6.70
|
191,706 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/10/2024 |
6.60
|
95,123 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
254,758 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 30/09/2024 |
6.60
|
292,615 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/09/2024 |
6.70
|
186,010 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
175,291 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
195,489 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
111,290 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
168,763 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
116,210 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/09/2024 |
6.80
|
345,455 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
6.90
|
285,307 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
296,591 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
6.90
|
1,666,365 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
190,720 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
123,194 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
237,974 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
251,650 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
224,140 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
162,223 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.90
|
490,968 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
6.90
|
388,977 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
390,884 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
551,718 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
760,120 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
381,013 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
220,302 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
1,063,203 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,190,179 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
2,673,542 | 9 | 9 | 7.40 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
1,016,854 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
563,276 | 7.30 | 7.50 | 7.30 | 0 | 2,900 | -0.0 |
| 16/08/2024 |
7.30
|
380,931 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
693,937 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
242,012 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.40
|
844,992 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
299,622 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
259,341 | 7 | 7.30 | 7 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
7
|
287,296 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
964,855 | 6.90 | 7.10 | 6.80 | 0 | 730,800 | -5.0 |
| 06/08/2024 |
7
|
566,878 | 6.50 | 7.10 | 6.40 | 0 | 100,000 | -0.7 |
| 05/08/2024 |
6.70
|
948,887 | 6.50 | 7.10 | 6.50 | 0 | 105,800 | -0.7 |
| 02/08/2024 |
7.10
|
842,934 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
| 01/08/2024 |
7.30
|
1,908,058 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
| 31/07/2024 |
7.90
|
2,390,595 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
| 30/07/2024 |
8.70
|
2,087,983 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
2,919,305 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.30
|
3,541,487 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.40
|
1,142,480 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
757,878 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
| 23/07/2024 |
8.10
|
1,126,051 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
1,118,763 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
1,546,668 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
| 18/07/2024 |
8.20
|
3,014,195 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
| 17/07/2024 |
7.30
|
1,492,421 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
| 16/07/2024 |
7.20
|
305,883 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
360,533 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
994,996 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.90
|
556,038 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
560,968 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.80
|
681,255 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
6.80
|
867,080 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.80
|
621,344 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
637,614 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7
|
1,220,354 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |