| 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) |
-0.76 | -11.41% | 25,461,800 | -68,700 | -0.4 |
5.90
6.66
5.90
|
|
2 tháng
(2024-11-07) |
-0.40 | -6.35% | 66,315,400 | 58,800 | 0.1 |
5.67
6.66
5.90
|
|
3 tháng
(2024-10-08) |
-0.88 | -12.98% | 90,715,900 | 141,500 | 0.9 |
5.67
6.85
5.90
|
|
6 tháng
(2024-07-10) |
-1.34 | -18.51% | 217,621,000 | -505,700 | -3.7 |
5.67
7.71
5.90
|
|
12 tháng
(2024-01-12) |
0.69 | 13.24% | 522,790,700 | 161,011 | -1.5 |
4.59
7.85
5.90
|
|
24 tháng
(2023-01-17) |
2.77 | 88.50% | 1,208,395,700 | 362,711 | -4.1 |
3.13
8.16
5.90
|
|
36 tháng
(2022-01-24) |
-8.50 | -59.03% | 1,361,219,600 | 439,211 | -3.1 |
3.10
15.60
5.90
|
|
60 tháng
(2020-02-03) |
4.20 | 246.40% | 1,853,496,940 | -797,619 | -14.6 |
1.50
18.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2025 |
5.90
|
822,500 | 6.07 | 6.09 | 5.90 | 32,900 | 16,400 | 0.1 |
| 03/01/2025 |
6.02
|
984,400 | 6.21 | 6.28 | 6.02 | 10,500 | 191,800 | -1.1 |
| 02/01/2025 |
6.23
|
281,100 | 6.30 | 6.30 | 6.22 | 6,700 | 21,300 | -0.1 |
| 31/12/2024 |
6.23
|
478,600 | 6.25 | 6.29 | 6.22 | 1,900 | 36,900 | -0.2 |
| 30/12/2024 |
6.28
|
738,300 | 6.39 | 6.41 | 6.25 | 0 | 96,000 | -0.6 |
| 27/12/2024 |
6.39
|
495,800 | 6.58 | 6.58 | 6.39 | 200 | 84,400 | -0.5 |
| 26/12/2024 |
6.51
|
2,760,500 | 6.40 | 6.65 | 6.32 | 146,500 | 201,600 | -0.4 |
| 25/12/2024 |
6.35
|
1,573,800 | 6.25 | 6.40 | 6.24 | 218,900 | 88,700 | 0.8 |
| 24/12/2024 |
6.25
|
1,579,400 | 6.30 | 6.37 | 6.18 | 98,100 | 17,600 | 0.5 |
| 23/12/2024 |
6.30
|
904,700 | 6.35 | 6.39 | 6.29 | 145,200 | 52,700 | 0.6 |
| 20/12/2024 |
6.25
|
1,973,500 | 6.25 | 6.33 | 6.22 | 9,400 | 78,400 | -0.4 |
| 19/12/2024 |
6.25
|
2,191,000 | 6.46 | 6.46 | 6.21 | 30,900 | 201,400 | -1.1 |
| 18/12/2024 |
6.53
|
1,424,800 | 6.53 | 6.60 | 6.46 | 16,400 | 113,700 | -0.6 |
| 17/12/2024 |
6.52
|
1,908,500 | 6.42 | 6.65 | 6.32 | 208,900 | 24,600 | 1.2 |
| 16/12/2024 |
6.38
|
972,200 | 6.39 | 6.46 | 6.32 | 15,600 | 34,100 | -0.1 |
| 13/12/2024 |
6.34
|
1,510,200 | 6.38 | 6.38 | 6.28 | 69,700 | 22,200 | 0.3 |
| 12/12/2024 |
6.38
|
1,218,200 | 6.48 | 6.61 | 6.38 | 36,700 | 58,600 | -0.1 |
| 11/12/2024 |
6.51
|
761,200 | 6.66 | 6.68 | 6.51 | 32,000 | 14,200 | 0.1 |
| 10/12/2024 |
6.66
|
1,187,400 | 6.70 | 6.79 | 6.58 | 66,800 | 52,800 | 0.1 |
| 09/12/2024 |
6.66
|
1,695,700 | 6.51 | 6.73 | 6.51 | 230,800 | 39,400 | 1.3 |
| 06/12/2024 |
6.48
|
1,096,200 | 6.52 | 6.57 | 6.39 | 34,600 | 50,200 | -0.1 |
| 05/12/2024 |
6.50
|
1,567,600 | 6.45 | 6.60 | 6.36 | 157,200 | 49,100 | 0.7 |
| 04/12/2024 |
6.36
|
1,376,400 | 6.50 | 6.50 | 6.36 | 54,400 | 25,300 | 0.2 |
| 03/12/2024 |
6.49
|
5,367,700 | 6.42 | 6.94 | 6.35 | 44,900 | 252,600 | -1.4 |
| 02/12/2024 |
6.49
|
879,900 | 6.60 | 6.60 | 6.31 | 23,500 | 50,200 | -0.2 |
| 29/11/2024 |
6.48
|
1,353,900 | 6.50 | 6.58 | 6.41 | 64,500 | 11,000 | 0.3 |
| 28/11/2024 |
6.49
|
6,360,700 | 6.26 | 6.70 | 6.21 | 65,600 | 13,100 | 0.3 |
| 27/11/2024 |
6.27
|
1,253,500 | 6.36 | 6.39 | 6.15 | 79,300 | 59,800 | 0.1 |
| 26/11/2024 |
6.20
|
5,171,600 | 5.81 | 6.20 | 5.81 | 161,700 | 443,800 | -1.7 |
| 25/11/2024 |
5.80
|
1,400,100 | 5.83 | 5.88 | 5.73 | 13,200 | 64,500 | -0.3 |
| 22/11/2024 |
5.80
|
992,900 | 5.85 | 5.97 | 5.70 | 62,700 | 1,100 | 0.4 |
| 21/11/2024 |
5.84
|
1,288,700 | 5.78 | 5.85 | 5.78 | 292,500 | 22,900 | 1.6 |
| 20/11/2024 |
5.78
|
2,475,900 | 5.72 | 6.05 | 5.63 | 222,800 | 76,000 | 0.8 |
| 19/11/2024 |
5.67
|
471,400 | 5.96 | 5.96 | 5.67 | 200 | 27,900 | -0.2 |
| 18/11/2024 |
5.95
|
370,100 | 5.76 | 5.99 | 5.76 | 22,900 | 73,900 | -0.3 |
| 15/11/2024 |
5.90
|
1,068,600 | 5.86 | 5.94 | 5.79 | 58,000 | 22,100 | 0.2 |
| 14/11/2024 |
5.90
|
1,040,200 | 6.17 | 6.17 | 5.90 | 54,500 | 7,200 | 0.3 |
| 13/11/2024 |
6.16
|
2,521,600 | 6.16 | 6.19 | 6 | 59,700 | 19,200 | 0.2 |
| 12/11/2024 |
6.16
|
1,446,200 | 6.30 | 6.36 | 6.16 | 17,500 | 16,800 | 0.0 |
| 11/11/2024 |
6.30
|
1,058,200 | 6.30 | 6.33 | 6.18 | 5,200 | 60,900 | -0.3 |
| 08/11/2024 |
6.30
|
1,072,800 | 6.36 | 6.37 | 6.27 | 1,600 | 900 | 0.0 |
| 07/11/2024 |
6.30
|
1,219,400 | 6.43 | 6.44 | 6.30 | 0 | 20,500 | -0.1 |
| 06/11/2024 |
6.38
|
1,347,800 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 |
| 05/11/2024 |
6.25
|
444,600 | 6.24 | 6.30 | 6.23 | 800 | 94,000 | -0.6 |
| 04/11/2024 |
6.24
|
1,918,300 | 6.62 | 6.62 | 6.20 | 36,300 | 490,500 | -2.9 |
| 01/11/2024 |
6.60
|
600,500 | 6.62 | 6.70 | 6.60 | 0 | 123,200 | -0.8 |
| 31/10/2024 |
6.64
|
737,000 | 6.72 | 6.72 | 6.61 | 19,300 | 89,100 | -0.5 |
| 30/10/2024 |
6.71
|
720,000 | 6.80 | 6.80 | 6.70 | 43,800 | 10,800 | 0.2 |
| 29/10/2024 |
6.76
|
1,406,700 | 6.91 | 7 | 6.76 | 124,200 | 1,800 | 0.8 |
| 28/10/2024 |
6.85
|
1,632,900 | 6.66 | 6.94 | 6.65 | 263,300 | 33,400 | 1.6 |
| 25/10/2024 |
6.64
|
1,027,500 | 6.65 | 6.74 | 6.60 | 328,900 | 34,500 | 2.0 |
| 24/10/2024 |
6.64
|
671,100 | 6.73 | 6.77 | 6.63 | 78,900 | 2,100 | 0.5 |
| 23/10/2024 |
6.77
|
1,362,700 | 6.65 | 6.82 | 6.60 | 36,500 | 11,000 | 0.2 |
| 22/10/2024 |
6.63
|
1,130,500 | 6.70 | 6.78 | 6.60 | 76,000 | 36,500 | 0.3 |
| 21/10/2024 |
6.74
|
1,437,400 | 6.70 | 6.85 | 6.69 | 34,300 | 0 | 0.2 |
| 18/10/2024 |
6.70
|
625,100 | 6.70 | 6.84 | 6.66 | 0 | 0 | 0 |
| 17/10/2024 |
6.85
|
1,955,400 | 6.65 | 6.85 | 6.50 | 50,100 | 0 | 0.3 |
| 16/10/2024 |
6.60
|
958,800 | 6.70 | 6.70 | 6.55 | 0 | 81,600 | -0.5 |
| 15/10/2024 |
6.56
|
1,111,400 | 6.70 | 6.73 | 6.55 | 0 | 0 | 0 |
| 14/10/2024 |
6.65
|
745,200 | 6.75 | 6.80 | 6.63 | 0 | 1,300 | -0.0 |
| 11/10/2024 |
6.75
|
1,224,300 | 6.78 | 6.83 | 6.70 | 0 | 5,000 | -0.0 |
| 10/10/2024 |
6.72
|
1,060,300 | 6.81 | 6.84 | 6.70 | 2,100 | 0 | 0.0 |
| 09/10/2024 |
6.81
|
1,219,100 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 |
| 08/10/2024 |
6.78
|
1,063,900 | 6.77 | 6.78 | 6.67 | 3,000 | 0 | 0.0 |
| 07/10/2024 |
6.72
|
1,088,400 | 6.68 | 6.80 | 6.66 | 400 | 3,000 | -0.0 |
| 04/10/2024 |
6.65
|
1,111,900 | 6.80 | 6.82 | 6.65 | 0 | 7,800 | -0.1 |
| 03/10/2024 |
6.75
|
1,534,700 | 6.91 | 6.92 | 6.73 | 0 | 0 | 0 |
| 02/10/2024 |
6.85
|
1,357,800 | 6.95 | 6.97 | 6.85 | 0 | 0 | 0 |
| 01/10/2024 |
6.95
|
1,670,300 | 7.03 | 7.12 | 6.93 | 27,800 | 91,800 | -0.5 |
| 30/09/2024 |
6.91
|
1,384,700 | 7.07 | 7.09 | 6.91 | 3,700 | 10,000 | -0.0 |
| 27/09/2024 |
7.10
|
1,593,200 | 7.28 | 7.28 | 7.03 | 0 | 0 | 0 |
| 26/09/2024 |
7.28
|
3,829,000 | 7.20 | 7.34 | 7.10 | 30,800 | 5,500 | 0.2 |
| 25/09/2024 |
7.20
|
2,576,600 | 7.17 | 7.29 | 7.07 | 0 | 13,500 | -0.1 |
| 24/09/2024 |
7.18
|
2,347,900 | 7.10 | 7.18 | 7 | 0 | 25,000 | -0.2 |
| 23/09/2024 |
7
|
1,613,100 | 7.20 | 7.20 | 6.99 | 1,600 | 3,000 | -0.0 |
| 20/09/2024 |
7.20
|
2,022,100 | 7.07 | 7.29 | 7.05 | 0 | 25,500 | -0.2 |
| 19/09/2024 |
7.07
|
1,946,000 | 6.97 | 7.11 | 6.90 | 900 | 68,400 | -0.5 |
| 18/09/2024 |
7
|
2,170,200 | 6.88 | 7.18 | 6.87 | 3,500 | 67,400 | -0.4 |
| 17/09/2024 |
6.91
|
1,368,800 | 6.99 | 6.99 | 6.74 | 300 | 27,000 | -0.2 |
| 16/09/2024 |
6.90
|
2,574,900 | 6.70 | 7.05 | 6.59 | 86,900 | 56,600 | 0.2 |
| 13/09/2024 |
6.70
|
367,700 | 6.66 | 6.77 | 6.65 | 7,400 | 1,700 | 0.0 |
| 12/09/2024 |
6.66
|
728,700 | 6.75 | 6.83 | 6.64 | 36,000 | 38,300 | -0.0 |
| 11/09/2024 |
6.72
|
1,032,600 | 6.75 | 6.85 | 6.52 | 43,900 | 96,200 | -0.4 |
| 10/09/2024 |
6.75
|
1,589,600 | 7.10 | 7.10 | 6.74 | 9,400 | 154,100 | -1.0 |
| 09/09/2024 |
6.98
|
1,962,500 | 7.06 | 7.13 | 6.95 | 0 | 0 | 0 |
| 06/09/2024 |
7.11
|
1,609,000 | 7.21 | 7.21 | 7.04 | 30,200 | 0 | 0.2 |
| 05/09/2024 |
7.23
|
4,840,300 | 6.83 | 7.30 | 6.83 | 155,700 | 40,900 | 0.8 |
| 04/09/2024 |
6.83
|
1,255,000 | 7 | 7 | 6.82 | 0 | 108,800 | -0.8 |
| 30/08/2024 |
7.07
|
1,633,400 | 7 | 7.10 | 6.91 | 200 | 267,700 | -1.9 |
| 29/08/2024 |
7.09
|
1,190,900 | 7.07 | 7.10 | 6.85 | 200 | 181,200 | -1.3 |
| 28/08/2024 |
7.07
|
2,070,800 | 7.20 | 7.35 | 6.95 | 30,700 | 89,500 | -0.4 |
| 27/08/2024 |
7.13
|
1,805,900 | 7.12 | 7.18 | 7 | 317,700 | 0 | 2.2 |
| 26/08/2024 |
7.13
|
1,831,100 | 7.15 | 7.38 | 7 | 222,000 | 0 | 1.6 |
| 23/08/2024 |
6.97
|
4,198,400 | 6.79 | 6.97 | 6.69 | 79,300 | 9,100 | 0.5 |
| 22/08/2024 |
6.52
|
1,563,400 | 6.66 | 6.66 | 6.50 | 17,700 | 20,600 | -0.0 |
| 21/08/2024 |
6.69
|
1,576,700 | 6.78 | 6.78 | 6.55 | 5,000 | 365,300 | -2.4 |
| 20/08/2024 |
6.79
|
2,774,800 | 6.58 | 6.85 | 6.55 | 3,700 | 15,400 | -0.1 |
| 19/08/2024 |
6.55
|
1,406,500 | 6.65 | 6.68 | 6.45 | 0 | 142,600 | -0.9 |
| 16/08/2024 |
6.65
|
4,037,300 | 6.21 | 6.68 | 6.21 | 385,900 | 34,400 | 2.3 |
| 15/08/2024 |
6.25
|
754,800 | 6.27 | 6.30 | 6.13 | 8,000 | 11,500 | -0.0 |