| 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) |
-1.31 | -21.80% | 9,199,500 | 14,587 | 0.1 |
4.40
6.01
4.70
|
|
2 tháng
(2024-09-23) |
-1.65 | -25.98% | 14,328,800 | 1,387 | -0.0 |
4.40
6.35
4.70
|
|
3 tháng
(2024-08-22) |
-2.19 | -31.79% | 20,444,800 | -702,713 | -4.5 |
4.40
6.89
4.70
|
|
6 tháng
(2024-05-24) |
-2.65 | -36.05% | 52,744,900 | -1,136,013 | -7.9 |
4.40
8.46
4.70
|
|
12 tháng
(2023-11-27) |
-16.60 | -77.93% | 220,036,300 | -1,790,256 | -17.6 |
4.40
21.30
4.70
|
|
24 tháng
(2022-12-01) |
-27.59 | -85.45% | 308,572,800 | -2,247,006 | -34.8 |
4.40
36.50
4.70
|
|
36 tháng
(2021-12-06) |
-14.27 | -75.22% | 378,673,300 | -2,334,759 | -37.5 |
4.40
36.50
4.70
|
|
60 tháng
(2019-12-17) |
-5.46 | -53.74% | 445,659,020 | -2,013,099 | -26.8 |
4.40
36.50
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.02
|
765,800 | 5.02 | 5.02 | 4.80 | 0 | 100 | -0.0 |
| 20/11/2024 |
4.70
|
583,000 | 4.40 | 4.70 | 4.40 | 28,000 | 0 | 0.1 |
| 19/11/2024 |
4.40
|
210,100 | 4.48 | 4.54 | 4.35 | 0 | 2,800 | -0.0 |
| 18/11/2024 |
4.48
|
160,700 | 4.50 | 4.57 | 4.48 | 0 | 0 | 0 |
| 15/11/2024 |
4.54
|
288,400 | 4.60 | 4.60 | 4.45 | 0 | 10,900 | -0.0 |
| 14/11/2024 |
4.62
|
183,100 | 4.73 | 4.75 | 4.62 | 2,800 | 8,000 | -0.0 |
| 13/11/2024 |
4.70
|
157,500 | 4.72 | 4.72 | 4.65 | 0 | 1,613 | -0.0 |
| 12/11/2024 |
4.72
|
641,100 | 4.72 | 4.85 | 4.67 | 10,900 | 24,100 | -0.1 |
| 11/11/2024 |
4.72
|
240,000 | 4.70 | 4.72 | 4.65 | 0 | 1,600 | -0.0 |
| 08/11/2024 |
4.70
|
207,200 | 4.65 | 4.87 | 4.65 | 1,600 | 0 | 0.0 |
| 07/11/2024 |
4.82
|
487,800 | 4.73 | 4.94 | 4.67 | 19,700 | 500 | 0.1 |
| 06/11/2024 |
4.68
|
1,849,100 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
353,700 | 5.29 | 5.29 | 5 | 0 | 1,100 | -0.0 |
| 04/11/2024 |
5.25
|
217,100 | 5.38 | 5.40 | 5.25 | 0 | 0 | 0 |
| 01/11/2024 |
5.42
|
1,256,800 | 5.53 | 5.53 | 5.25 | 2,000 | 0 | 0.0 |
| 31/10/2024 |
5.64
|
689,000 | 5.61 | 5.65 | 5.29 | 1,100 | 0 | 0.0 |
| 30/10/2024 |
5.68
|
318,000 | 5.70 | 5.70 | 5.62 | 0 | 7,500 | -0.0 |
| 29/10/2024 |
5.68
|
467,100 | 5.80 | 5.85 | 5.60 | 0 | 200 | -0.0 |
| 28/10/2024 |
5.80
|
124,300 | 5.83 | 5.92 | 5.76 | 0 | 0 | 0 |
| 25/10/2024 |
5.83
|
89,100 | 5.80 | 5.88 | 5.79 | 0 | 0 | 0 |
| 24/10/2024 |
5.88
|
133,900 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
| 23/10/2024 |
5.96
|
220,200 | 5.99 | 5.99 | 5.88 | 7,700 | 0 | 0.0 |
| 22/10/2024 |
6
|
175,400 | 5.96 | 6 | 5.88 | 0 | 900 | -0.0 |
| 21/10/2024 |
6.01
|
146,900 | 6.01 | 6.08 | 5.97 | 0 | 0 | 0 |
| 18/10/2024 |
6.02
|
124,500 | 6.12 | 6.12 | 6.02 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
6.04
|
155,200 | 6.05 | 6.06 | 6.01 | 0 | 0 | 0 |
| 16/10/2024 |
6.11
|
162,700 | 6.10 | 6.19 | 6.03 | 0 | 4,100 | -0.0 |
| 15/10/2024 |
6.12
|
405,100 | 6.15 | 6.15 | 6.03 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
6.15
|
201,700 | 6.18 | 6.18 | 6 | 1,900 | 0 | 0.0 |
| 11/10/2024 |
6.07
|
126,800 | 6.21 | 6.21 | 6.07 | 0 | 6,000 | -0.0 |
| 10/10/2024 |
6.11
|
322,500 | 6.10 | 6.18 | 6 | 0 | 4,800 | -0.0 |
| 09/10/2024 |
6.03
|
251,200 | 6.09 | 6.13 | 5.98 | 0 | 10,200 | -0.1 |
| 08/10/2024 |
6.07
|
300,200 | 5.72 | 6.20 | 5.72 | 0 | 9,900 | -0.1 |
| 07/10/2024 |
6.15
|
266,300 | 6.16 | 6.17 | 6.03 | 0 | 0 | 0 |
| 04/10/2024 |
6.18
|
203,900 | 6.17 | 6.24 | 6.16 | 0 | 500 | -0.0 |
| 03/10/2024 |
6.24
|
140,800 | 6.21 | 6.28 | 6.16 | 0 | 0 | 0 |
| 02/10/2024 |
6.26
|
226,900 | 6.22 | 6.28 | 6.18 | 0 | 700 | -0.0 |
| 01/10/2024 |
6.26
|
324,400 | 6.27 | 6.30 | 6.24 | 500 | 0 | 0.0 |
| 30/09/2024 |
6.26
|
268,000 | 6.24 | 6.29 | 6.22 | 0 | 0 | 0 |
| 27/09/2024 |
6.30
|
255,500 | 6.34 | 6.35 | 6.26 | 0 | 0 | 0 |
| 26/09/2024 |
6.34
|
213,900 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 |
| 25/09/2024 |
6.33
|
717,100 | 6.33 | 6.40 | 6.20 | 36,700 | 4,200 | 0.2 |
| 24/09/2024 |
6.33
|
174,600 | 6.34 | 6.35 | 6.26 | 0 | 3,100 | -0.0 |
| 23/09/2024 |
6.35
|
288,000 | 6.43 | 6.43 | 6.28 | 0 | 6,800 | -0.0 |
| 20/09/2024 |
6.38
|
862,800 | 6.44 | 6.44 | 6.29 | 4,200 | 405,000 | -2.5 |
| 19/09/2024 |
6.43
|
488,400 | 6.46 | 6.46 | 6.34 | 300 | 244,000 | -1.6 |
| 18/09/2024 |
6.45
|
755,600 | 6.44 | 6.45 | 6.37 | 9,600 | 0 | 0.1 |
| 17/09/2024 |
6.40
|
197,000 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 |
| 16/09/2024 |
6.38
|
105,200 | 6.40 | 6.49 | 6.36 | 0 | 0 | 0 |
| 13/09/2024 |
6.40
|
115,400 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
| 12/09/2024 |
6.45
|
179,700 | 6.40 | 6.47 | 6.36 | 0 | 5,400 | -0.0 |
| 11/09/2024 |
6.38
|
209,700 | 6.40 | 6.49 | 6.36 | 0 | 3,300 | -0.0 |
| 10/09/2024 |
6.40
|
156,800 | 6.44 | 6.44 | 6.35 | 0 | 10,800 | -0.1 |
| 09/09/2024 |
6.42
|
212,100 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
| 06/09/2024 |
6.45
|
208,500 | 6.51 | 6.51 | 6.40 | 0 | 1,400 | -0.0 |
| 05/09/2024 |
6.50
|
101,900 | 6.56 | 6.56 | 6.45 | 0 | 2,600 | -0.0 |
| 04/09/2024 |
6.52
|
119,800 | 6.40 | 6.55 | 6.39 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
6.46
|
420,200 | 6.57 | 6.57 | 6.46 | 0 | 2,700 | -0.0 |
| 29/08/2024 |
6.57
|
91,400 | 6.65 | 6.65 | 6.57 | 0 | 8,400 | -0.1 |
| 28/08/2024 |
6.63
|
332,500 | 6.63 | 6.79 | 6.60 | 0 | 12,800 | -0.1 |
| 27/08/2024 |
6.65
|
441,300 | 6.70 | 6.75 | 6.62 | 17,300 | 15,000 | 0.0 |
| 26/08/2024 |
6.77
|
389,200 | 6.91 | 6.91 | 6.70 | 6,400 | 16,000 | -0.1 |
| 23/08/2024 |
6.76
|
294,000 | 6.85 | 6.89 | 6.75 | 1,400 | 22,800 | -0.1 |
| 22/08/2024 |
6.89
|
434,500 | 6.85 | 7 | 6.73 | 9,000 | 800 | 0.1 |
| 21/08/2024 |
6.81
|
643,300 | 6.90 | 6.90 | 6.69 | 21,100 | 19,600 | 0.0 |
| 20/08/2024 |
6.95
|
1,068,500 | 6.65 | 6.95 | 6.60 | 36,400 | 19,000 | 0.1 |
| 19/08/2024 |
6.66
|
507,400 | 6.75 | 6.75 | 6.60 | 2,200 | 0 | 0.0 |
| 16/08/2024 |
6.74
|
1,163,700 | 6.45 | 6.77 | 6.42 | 35,700 | 0 | 0.2 |
| 15/08/2024 |
6.52
|
479,600 | 6.46 | 6.60 | 6.35 | 19,000 | 0 | 0.1 |
| 14/08/2024 |
6.45
|
107,600 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
| 13/08/2024 |
6.50
|
76,400 | 6.55 | 6.55 | 6.50 | 0 | 600 | -0.0 |
| 12/08/2024 |
6.55
|
225,000 | 6.62 | 6.64 | 6.50 | 0 | 7,900 | -0.1 |
| 09/08/2024 |
6.64
|
150,900 | 6.60 | 6.66 | 6.57 | 0 | 1,100 | -0.0 |
| 08/08/2024 |
6.66
|
196,000 | 6.72 | 6.72 | 6.58 | 0 | 0 | 0 |
| 07/08/2024 |
6.75
|
110,600 | 6.78 | 6.86 | 6.60 | 0 | 3,800 | -0.0 |
| 06/08/2024 |
6.78
|
365,000 | 6.60 | 6.83 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.62
|
782,600 | 6.50 | 6.90 | 6.43 | 0 | 800 | -0.0 |
| 02/08/2024 |
6.50
|
251,100 | 6.58 | 6.60 | 6.50 | 13,400 | 300 | 0.1 |
| 01/08/2024 |
6.58
|
447,300 | 6.54 | 6.86 | 6.51 | 0 | 0 | 0 |
| 31/07/2024 |
6.53
|
225,400 | 6.57 | 6.58 | 6.50 | 800 | 0 | 0.0 |
| 30/07/2024 |
6.58
|
345,100 | 6.48 | 6.59 | 6.45 | 0 | 6,000 | -0.0 |
| 29/07/2024 |
6.49
|
315,000 | 6.76 | 6.76 | 6.45 | 0 | 6,000 | -0.0 |
| 26/07/2024 |
6.77
|
169,700 | 6.80 | 6.81 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
87,700 | 6.84 | 6.84 | 6.74 | 0 | 26,800 | -0.2 |
| 24/07/2024 |
6.89
|
266,100 | 6.86 | 6.97 | 6.77 | 6,000 | 2,700 | 0.0 |
| 23/07/2024 |
6.97
|
283,400 | 7.07 | 7.07 | 6.83 | 0 | 8,500 | -0.1 |
| 22/07/2024 |
7
|
464,900 | 7.11 | 7.12 | 6.80 | 26,100 | 0 | 0.2 |
| 19/07/2024 |
7.07
|
299,300 | 7.24 | 7.24 | 6.96 | 0 | 0 | 0 |
| 18/07/2024 |
7.04
|
346,300 | 6.88 | 7.05 | 6.81 | 11,900 | 0 | 0.1 |
| 17/07/2024 |
7.06
|
548,500 | 7.10 | 7.10 | 6.80 | 200 | 26,200 | -0.2 |
| 16/07/2024 |
7.09
|
300,400 | 7.11 | 7.18 | 6.99 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
7.09
|
135,200 | 7.15 | 7.19 | 7.09 | 0 | 0 | 0 |
| 12/07/2024 |
7.19
|
241,800 | 7.25 | 7.25 | 7.13 | 0 | 300 | -0.0 |
| 11/07/2024 |
7.20
|
1,013,600 | 7.15 | 7.30 | 7.09 | 43,400 | 1,200 | 0.3 |
| 10/07/2024 |
7.11
|
216,500 | 7.15 | 7.20 | 7.09 | 0 | 0 | 0 |
| 09/07/2024 |
7.15
|
216,700 | 7.09 | 7.20 | 7.09 | 0 | 200 | -0.0 |
| 08/07/2024 |
7.15
|
216,800 | 7.12 | 7.21 | 7.09 | 400 | 1,600 | -0.0 |
| 05/07/2024 |
7.14
|
191,400 | 7.19 | 7.19 | 7.10 | 0 | 6,200 | -0.0 |
| 04/07/2024 |
7.19
|
59,000 | 7.22 | 7.22 | 7.13 | 100 | 1,800 | -0.0 |
| 03/07/2024 |
7.17
|
230,900 | 7.24 | 7.24 | 7.10 | 1,700 | 16,100 | -0.1 |