| 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) |
-0.05 | -0.71% | 14,509,900 | 20,000 | 0.1 |
6.69
7.61
6.99
|
|
2 tháng
(2024-09-23) |
-0.66 | -8.63% | 30,858,100 | -9,600 | -0.2 |
6.15
8.10
6.99
|
|
3 tháng
(2024-08-22) |
-4.31 | -38.14% | 50,230,200 | -101,300 | -1.4 |
6.15
11.30
6.99
|
|
6 tháng
(2024-05-24) |
-6.36 | -47.64% | 163,706,900 | 662,600 | 7.5 |
6.15
20.20
6.99
|
|
12 tháng
(2023-11-27) |
-3.01 | -30.10% | 242,201,300 | 654,300 | 7.4 |
6.15
20.20
6.99
|
|
24 tháng
(2022-12-01) |
-3.31 | -32.14% | 363,521,900 | 552,160 | 2.0 |
6.15
20.20
6.99
|
|
36 tháng
(2021-12-06) |
-27.15 | -79.53% | 420,947,600 | -59,611 | -20.8 |
6.15
37.82
6.99
|
|
60 tháng
(2019-12-17) |
-0.51 | -6.86% | 618,196,270 | -7,375,751 | -260.3 |
6.15
45.01
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.95
|
132,600 | 6.99 | 6.99 | 6.80 | 500 | 2,600 | -0.0 |
| 20/11/2024 |
6.99
|
611,000 | 6.77 | 7.09 | 6.51 | 17,800 | 24,900 | -0.1 |
| 19/11/2024 |
6.77
|
277,200 | 6.97 | 7.01 | 6.77 | 0 | 0 | 0 |
| 18/11/2024 |
6.97
|
209,800 | 7.06 | 7.08 | 6.91 | 0 | 1,600 | -0.0 |
| 15/11/2024 |
7.09
|
1,199,500 | 6.69 | 7.15 | 6.51 | 58,100 | 22,300 | 0.2 |
| 14/11/2024 |
6.69
|
226,600 | 6.85 | 6.85 | 6.65 | 0 | 9,900 | -0.1 |
| 13/11/2024 |
6.82
|
304,300 | 6.79 | 6.90 | 6.73 | 1,600 | 1,000 | 0.0 |
| 12/11/2024 |
6.84
|
212,700 | 6.88 | 6.95 | 6.81 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
353,500 | 6.95 | 6.95 | 6.62 | 3,000 | 20,600 | -0.1 |
| 08/11/2024 |
6.94
|
435,600 | 6.91 | 7.20 | 6.90 | 30,200 | 10,600 | 0.1 |
| 07/11/2024 |
6.93
|
243,400 | 7.10 | 7.10 | 6.90 | 0 | 16,700 | -0.1 |
| 06/11/2024 |
7.01
|
358,200 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.88
|
367,500 | 6.89 | 7 | 6.76 | 13,800 | 32,900 | -0.1 |
| 04/11/2024 |
6.89
|
721,600 | 7.05 | 7.20 | 6.56 | 16,700 | 40,900 | -0.2 |
| 01/11/2024 |
7.05
|
406,000 | 7.39 | 7.39 | 7.03 | 0 | 19,300 | -0.1 |
| 31/10/2024 |
7.23
|
289,700 | 7.30 | 7.35 | 7.21 | 20,000 | 0 | 0.1 |
| 30/10/2024 |
7.35
|
455,400 | 7.30 | 7.59 | 7.20 | 1,400 | 5,400 | -0.0 |
| 29/10/2024 |
7.60
|
1,074,700 | 7.86 | 7.86 | 7.39 | 69,400 | 17,000 | 0.4 |
| 28/10/2024 |
7.35
|
260,600 | 6.80 | 7.35 | 6.80 | 0 | 16,100 | -0.1 |
| 25/10/2024 |
6.87
|
753,700 | 7.39 | 7.39 | 6.80 | 5,400 | 53,200 | -0.3 |
| 24/10/2024 |
7.10
|
986,800 | 7.48 | 7.60 | 7.10 | 12,800 | 60,800 | -0.4 |
| 23/10/2024 |
7.61
|
2,029,000 | 7.94 | 8.05 | 7.58 | 100 | 1,200 | -0.0 |
| 22/10/2024 |
7.53
|
1,634,800 | 7.25 | 7.53 | 7.17 | 71,000 | 9,700 | 0.4 |
| 21/10/2024 |
7.04
|
1,098,300 | 7.03 | 7.04 | 6.81 | 62,800 | 0 | 0.4 |
| 18/10/2024 |
6.58
|
596,600 | 6.15 | 6.58 | 6.15 | 1,200 | 5,300 | -0.0 |
| 17/10/2024 |
6.15
|
624,100 | 6.25 | 6.31 | 6.01 | 9,800 | 6,300 | 0.0 |
| 16/10/2024 |
6.31
|
625,600 | 6.36 | 6.64 | 6.29 | 0 | 0 | 0 |
| 15/10/2024 |
6.60
|
1,205,300 | 7.02 | 7.02 | 6.55 | 5,400 | 10,000 | -0.0 |
| 14/10/2024 |
7.02
|
443,500 | 7.12 | 7.12 | 7 | 200 | 0 | 0.0 |
| 11/10/2024 |
7.08
|
325,200 | 7.18 | 7.18 | 7.01 | 1,400 | 0 | 0.0 |
| 10/10/2024 |
7.09
|
387,300 | 7.16 | 7.18 | 7.09 | 500 | 0 | 0.0 |
| 09/10/2024 |
7.11
|
348,300 | 7.10 | 7.17 | 7.08 | 400 | 0 | 0.0 |
| 08/10/2024 |
7.06
|
559,800 | 7.05 | 7.16 | 7 | 100 | 2,000 | -0.0 |
| 07/10/2024 |
7
|
608,200 | 7.43 | 7.50 | 7 | 100 | 14,900 | -0.1 |
| 04/10/2024 |
7.43
|
432,000 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.41
|
907,000 | 7.79 | 7.87 | 7.41 | 2,000 | 16,400 | -0.1 |
| 02/10/2024 |
7.79
|
622,800 | 7.93 | 7.96 | 7.77 | 1,700 | 120,200 | -0.9 |
| 01/10/2024 |
7.94
|
932,400 | 8.01 | 8.08 | 7.90 | 33,300 | 13,700 | 0.2 |
| 30/09/2024 |
7.88
|
809,900 | 7.87 | 8.03 | 7.86 | 11,000 | 92,400 | -0.6 |
| 27/09/2024 |
7.85
|
1,156,500 | 7.86 | 8.12 | 7.68 | 28,100 | 154,100 | -1.0 |
| 26/09/2024 |
7.85
|
1,101,700 | 8.11 | 8.11 | 7.78 | 31,600 | 0 | 0.3 |
| 25/09/2024 |
8.09
|
1,003,500 | 8.20 | 8.38 | 8.06 | 0 | 11,600 | -0.1 |
| 24/09/2024 |
8.10
|
1,834,100 | 7.41 | 8.11 | 7.20 | 352,600 | 0 | 2.7 |
| 23/09/2024 |
7.65
|
1,824,400 | 8.22 | 8.30 | 7.65 | 3,700 | 65,800 | -0.5 |
| 20/09/2024 |
8.22
|
827,600 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 |
| 19/09/2024 |
8.21
|
500,100 | 8.55 | 8.56 | 8.11 | 0 | 18,400 | -0.2 |
| 18/09/2024 |
8.45
|
801,100 | 8.30 | 8.70 | 8.30 | 9,700 | 0 | 0.1 |
| 17/09/2024 |
8.32
|
1,795,200 | 8.88 | 8.88 | 8.31 | 57,500 | 0 | 0.5 |
| 16/09/2024 |
8.93
|
1,603,700 | 9.76 | 9.77 | 8.93 | 28,600 | 34,600 | -0.1 |
| 13/09/2024 |
9.60
|
1,005,800 | 9.92 | 10 | 9.58 | 5,000 | 43,900 | -0.4 |
| 12/09/2024 |
10
|
245,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 11/09/2024 |
10
|
589,700 | 10.05 | 10.15 | 9.90 | 37,000 | 9,500 | 0.3 |
| 10/09/2024 |
10.05
|
757,400 | 10.35 | 10.35 | 10 | 10,000 | 42,500 | -0.3 |
| 09/09/2024 |
10.25
|
843,000 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
| 06/09/2024 |
10.30
|
550,300 | 10.10 | 10.30 | 10 | 11,400 | 2,000 | 0.1 |
| 05/09/2024 |
10.20
|
889,600 | 10.60 | 10.60 | 10.05 | 24,300 | 3,800 | 0.2 |
| 04/09/2024 |
10.45
|
831,700 | 10.60 | 10.70 | 10.35 | 30,800 | 500 | 0.3 |
| 30/08/2024 |
10.85
|
402,500 | 10.90 | 11 | 10.80 | 23,900 | 0 | 0.3 |
| 29/08/2024 |
10.85
|
485,700 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 |
| 28/08/2024 |
11.05
|
1,287,100 | 10.80 | 11.25 | 10.70 | 77,800 | 3,100 | 0.8 |
| 27/08/2024 |
10.85
|
779,700 | 10.85 | 11 | 10.80 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
11
|
1,377,600 | 11.35 | 11.35 | 10.85 | 0 | 104,700 | -1.2 |
| 23/08/2024 |
11.15
|
1,624,100 | 11.15 | 11.35 | 10.80 | 40,300 | 61,000 | -0.2 |
| 22/08/2024 |
11.30
|
2,174,800 | 11.80 | 11.80 | 11.25 | 0 | 122,200 | -1.4 |
| 21/08/2024 |
11.35
|
1,840,000 | 10.75 | 11.35 | 10.75 | 81,000 | 0 | 0.9 |
| 20/08/2024 |
10.65
|
1,412,200 | 10.75 | 10.85 | 10.50 | 61,200 | 4,400 | 0.6 |
| 19/08/2024 |
10.75
|
2,036,500 | 10.65 | 10.85 | 10.40 | 80,000 | 75,000 | 0.1 |
| 16/08/2024 |
10.40
|
1,471,900 | 10 | 10.60 | 9.99 | 64,500 | 0 | 0.7 |
| 15/08/2024 |
10
|
1,324,800 | 10.35 | 10.35 | 9.91 | 219,000 | 200 | 2.2 |
| 14/08/2024 |
10.35
|
717,300 | 10.70 | 10.80 | 10.30 | 30,100 | 300 | 0.3 |
| 13/08/2024 |
10.65
|
965,700 | 10.75 | 10.75 | 10.25 | 27,600 | 19,900 | 0.1 |
| 12/08/2024 |
10.65
|
836,700 | 10.75 | 11 | 10.50 | 5,000 | 34,300 | -0.3 |
| 09/08/2024 |
10.70
|
1,264,600 | 10.15 | 10.70 | 10 | 87,000 | 56,900 | 0.3 |
| 08/08/2024 |
10
|
1,923,800 | 10.50 | 10.80 | 10 | 105,400 | 55,900 | 0.5 |
| 07/08/2024 |
10.75
|
764,500 | 11.05 | 11.05 | 10.50 | 0 | 66,900 | -0.7 |
| 06/08/2024 |
11
|
2,093,300 | 10.60 | 11.20 | 10.10 | 117,100 | 200 | 1.2 |
| 05/08/2024 |
10.65
|
1,139,900 | 10.80 | 11.15 | 10.65 | 8,500 | 77,600 | -0.8 |
| 02/08/2024 |
11.40
|
2,850,200 | 10.70 | 11.50 | 10.70 | 122,800 | 142,500 | -0.2 |
| 01/08/2024 |
11.50
|
2,291,900 | 12 | 12.20 | 11.50 | 100 | 67,400 | -0.8 |
| 31/07/2024 |
12.35
|
4,442,600 | 13.25 | 13.25 | 12.35 | 4,200 | 2,800 | 0.0 |
| 30/07/2024 |
13.25
|
3,159,200 | 14.05 | 14.10 | 13.25 | 283,100 | 18,500 | 3.7 |
| 29/07/2024 |
14.20
|
4,783,800 | 13.85 | 14.60 | 13.65 | 283,100 | 18,500 | 3.7 |
| 26/07/2024 |
13.95
|
2,303,600 | 14.25 | 14.35 | 13.60 | 2,800 | 11,200 | -0.1 |
| 25/07/2024 |
14.30
|
1,251,800 | 14.20 | 14.90 | 14.20 | 1,400 | 29,500 | -0.4 |
| 24/07/2024 |
15
|
1,421,700 | 14.40 | 15.20 | 14.10 | 18,500 | 0 | 0.3 |
| 23/07/2024 |
14.90
|
2,246,000 | 15.55 | 15.90 | 14.90 | 5,200 | 135,100 | -2.0 |
| 22/07/2024 |
16
|
2,377,700 | 17.20 | 17.20 | 16 | 35,700 | 58,700 | -0.4 |
| 19/07/2024 |
17.20
|
1,024,000 | 17.80 | 17.80 | 17.05 | 0 | 200 | -0.0 |
| 18/07/2024 |
17.70
|
2,350,100 | 17 | 17.95 | 16.15 | 125,100 | 1,400 | 2.0 |
| 17/07/2024 |
17.10
|
4,375,500 | 18.50 | 18.50 | 17.10 | 58,700 | 2,000 | 1.0 |
| 16/07/2024 |
18.35
|
6,956,700 | 19.70 | 19.70 | 18.35 | 0 | 52,200 | -1.0 |
| 15/07/2024 |
19.70
|
1,148,700 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
| 12/07/2024 |
19.90
|
1,143,100 | 20 | 20.20 | 19.70 | 0 | 4,000 | -0.1 |
| 11/07/2024 |
20.20
|
1,030,600 | 20.05 | 20.20 | 19.95 | 100 | 7,000 | -0.1 |
| 10/07/2024 |
20
|
2,068,100 | 19.80 | 20.50 | 19.80 | 300 | 19,500 | -0.4 |
| 09/07/2024 |
20
|
1,941,400 | 20 | 20.20 | 19.55 | 0 | 0 | 0 |
| 08/07/2024 |
20.20
|
2,185,800 | 20.30 | 20.30 | 20 | 66,200 | 0 | 1.3 |
| 05/07/2024 |
20.20
|
1,703,000 | 20.05 | 20.20 | 19.65 | 11,000 | 0 | 0.2 |
| 04/07/2024 |
20
|
1,862,500 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
| 03/07/2024 |
19.70
|
2,618,000 | 19.60 | 20 | 19.05 | 1,500 | 3,600 | -0.0 |