| 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) |
-0.80 | -12.50% | 1,879,667 | -108,900 | -0.7 |
5.50
6.40
5.60
|
|
2 tháng
(2024-09-23) |
-1.20 | -17.65% | 4,219,374 | -125,700 | -0.8 |
5.50
7.10
5.60
|
|
3 tháng
(2024-08-22) |
-1.60 | -22.22% | 5,900,946 | -86,500 | -0.5 |
5.50
7.20
5.60
|
|
6 tháng
(2024-05-24) |
-1.70 | -23.29% | 26,545,231 | 441,800 | 3.1 |
5.50
8.30
5.60
|
|
12 tháng
(2023-11-27) |
-1.90 | -25.33% | 82,335,640 | 297,700 | 1.7 |
5.50
9
5.60
|
|
24 tháng
(2022-12-01) |
0.60 | 12% | 234,190,744 | 890,200 | 7.7 |
4.50
10.80
5.60
|
|
36 tháng
(2021-12-06) |
-9.90 | -63.87% | 385,996,732 | 918,622 | 7.6 |
3.20
18.50
5.60
|
|
60 tháng
(2019-12-17) |
4.50 | 409.09% | 1,004,956,917 | 668,323 | 6.6 |
0.50
18.90
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.60
|
42,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
73,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
39,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.60
|
104,900 | 5.70 | 5.80 | 5.50 | 2,300 | 1,200 | 0.0 |
| 15/11/2024 |
5.60
|
109,110 | 5.80 | 5.90 | 5.60 | 0 | 3,600 | -0.0 |
| 14/11/2024 |
5.90
|
89,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
6
|
22,800 | 6 | 6 | 5.90 | 0 | 5,000 | -0.0 |
| 12/11/2024 |
6
|
53,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
97,901 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
13,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
64,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2024 |
6.10
|
46,301 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
93,300 | 6 | 6.10 | 6 | 800 | 0 | 0.0 |
| 04/11/2024 |
5.90
|
57,802 | 6.10 | 6.10 | 5.90 | 0 | 4,800 | -0.0 |
| 01/11/2024 |
6.10
|
41,040 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
89,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.20
|
24,620 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.20
|
146,460 | 6 | 6.20 | 6 | 300 | 0 | 0.0 |
| 28/10/2024 |
6.10
|
52,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/10/2024 |
6.20
|
97,238 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
82,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.40
|
133,300 | 6.40 | 6.40 | 6.20 | 0 | 20,000 | -0.1 |
| 22/10/2024 |
6.30
|
178,400 | 6.40 | 6.40 | 6.30 | 0 | 30,000 | -0.2 |
| 21/10/2024 |
6.40
|
169,295 | 6.60 | 6.60 | 6.30 | 2,300 | 50,000 | -0.3 |
| 18/10/2024 |
6.60
|
151,401 | 6.60 | 6.70 | 6.60 | 100 | 0 | 0.0 |
| 17/10/2024 |
6.60
|
88,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/10/2024 |
6.60
|
46,100 | 6.60 | 6.70 | 6.60 | 0 | 100 | -0.0 |
| 15/10/2024 |
6.60
|
95,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
6.70
|
52,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/10/2024 |
6.70
|
36,816 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/10/2024 |
6.80
|
75,101 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
148,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
104,601 | 6.70 | 6.80 | 6.70 | 0 | 2,300 | -0.0 |
| 07/10/2024 |
6.80
|
140,100 | 6.80 | 6.80 | 6.70 | 0 | 2,000 | -0.0 |
| 04/10/2024 |
6.80
|
71,639 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
274,542 | 6.90 | 6.90 | 6.80 | 4,300 | 0 | 0.0 |
| 02/10/2024 |
6.90
|
125,914 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
411,224 | 6.80 | 7.20 | 6.80 | 500 | 4,500 | -0.0 |
| 30/09/2024 |
6.80
|
105,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/09/2024 |
6.90
|
152,800 | 6.90 | 6.90 | 6.80 | 0 | 12,000 | -0.1 |
| 26/09/2024 |
6.90
|
39,949 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
121,010 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
79,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
19,810 | 6.80 | 6.80 | 6.70 | 0 | 800 | -0.0 |
| 20/09/2024 |
6.80
|
75,805 | 6.80 | 6.90 | 6.80 | 3,500 | 0 | 0.0 |
| 19/09/2024 |
6.80
|
89,412 | 6.80 | 6.90 | 6.80 | 1,000 | 0 | 0.0 |
| 18/09/2024 |
6.80
|
83,860 | 6.80 | 6.90 | 6.70 | 0 | 200 | -0.0 |
| 17/09/2024 |
6.70
|
27,104 | 6.70 | 6.80 | 6.70 | 0 | 10,100 | -0.1 |
| 16/09/2024 |
6.70
|
63,000 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 13/09/2024 |
6.80
|
69,045 | 6.70 | 6.80 | 6.60 | 0 | 700 | -0.0 |
| 12/09/2024 |
6.70
|
28,605 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.60
|
49,218 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
65,464 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0.0 |
| 09/09/2024 |
6.80
|
19,110 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.80
|
74,700 | 6.80 | 6.80 | 6.70 | 0 | 6,700 | -0.0 |
| 05/09/2024 |
6.80
|
135,914 | 6.80 | 7 | 6.80 | 500 | 3,800 | -0.0 |
| 04/09/2024 |
6.80
|
145,101 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
6.90
|
66,351 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
108,710 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
60,800 | 7 | 7.10 | 6.90 | 0 | 4,000 | -0.0 |
| 27/08/2024 |
7
|
181,862 | 7.20 | 7.20 | 7 | 500 | 3,000 | -0.0 |
| 26/08/2024 |
7.10
|
110,778 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
125,730 | 7.20 | 7.20 | 7 | 24,800 | 0 | 0.2 |
| 22/08/2024 |
7.20
|
101,003 | 7 | 7.20 | 7 | 40,000 | 1,600 | 0.3 |
| 21/08/2024 |
7.10
|
267,443 | 7.10 | 7.10 | 7 | 45,400 | 1,900 | 0.3 |
| 20/08/2024 |
7.10
|
205,654 | 7.10 | 7.10 | 7 | 48,300 | 0 | 0.3 |
| 19/08/2024 |
7.10
|
117,803 | 7.20 | 7.20 | 7 | 65,000 | 0 | 0.5 |
| 16/08/2024 |
7.10
|
259,195 | 6.80 | 7.20 | 6.70 | 18,800 | 0 | 0.1 |
| 15/08/2024 |
6.70
|
67,900 | 6.90 | 6.90 | 6.70 | 0 | 1,800 | -0.0 |
| 14/08/2024 |
6.80
|
23,103 | 7 | 7 | 6.80 | 0 | 4,000 | -0.0 |
| 13/08/2024 |
7
|
57,509 | 6.90 | 7 | 6.80 | 0 | 6,400 | -0.0 |
| 12/08/2024 |
6.90
|
41,002 | 7 | 7 | 6.90 | 22,800 | 1,400 | 0.1 |
| 09/08/2024 |
6.90
|
227,806 | 6.70 | 7 | 6.70 | 54,200 | 600 | 0.4 |
| 08/08/2024 |
6.70
|
107,236 | 6.70 | 6.80 | 6.70 | 60,000 | 200 | 0.4 |
| 07/08/2024 |
6.70
|
50,502 | 6.80 | 6.80 | 6.60 | 22,700 | 0 | 0.2 |
| 06/08/2024 |
6.70
|
165,001 | 6.60 | 6.80 | 6.50 | 38,300 | 0 | 0.3 |
| 05/08/2024 |
6.60
|
209,750 | 6.80 | 6.80 | 6.40 | 26,000 | 4,900 | 0.1 |
| 02/08/2024 |
6.80
|
168,900 | 6.80 | 6.90 | 6.60 | 12,200 | 0 | 0.1 |
| 01/08/2024 |
6.80
|
385,032 | 7.20 | 7.20 | 6.70 | 1,500 | 2,400 | -0.0 |
| 31/07/2024 |
7.10
|
159,526 | 7.20 | 7.20 | 7.10 | 3,100 | 5,900 | -0.0 |
| 30/07/2024 |
7.20
|
59,917 | 7.20 | 7.20 | 7.10 | 1,900 | 0 | 0.0 |
| 29/07/2024 |
7.20
|
199,186 | 7.20 | 7.30 | 7.20 | 41,400 | 7,000 | 0.2 |
| 26/07/2024 |
7.20
|
72,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
81,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
327,380 | 7.20 | 7.40 | 7.10 | 89,600 | 33,500 | 0.4 |
| 23/07/2024 |
7.30
|
269,881 | 7.40 | 7.50 | 7.30 | 125,000 | 30,500 | 0.7 |
| 22/07/2024 |
7.30
|
384,205 | 7.20 | 7.30 | 7.10 | 245,000 | 2,900 | 1.8 |
| 19/07/2024 |
7.20
|
477,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
351,000 | 7.40 | 7.40 | 7.20 | 14,000 | 0 | 0.1 |
| 17/07/2024 |
7.40
|
304,813 | 7.60 | 7.60 | 7.30 | 300 | 6,000 | -0.0 |
| 16/07/2024 |
7.50
|
188,675 | 7.60 | 7.60 | 7.40 | 2,600 | 9,500 | -0.1 |
| 15/07/2024 |
7.50
|
309,089 | 7.40 | 7.60 | 7.40 | 0 | 23,500 | -0.2 |
| 12/07/2024 |
7.40
|
139,516 | 7.50 | 7.60 | 7.40 | 0 | 21,400 | -0.2 |
| 11/07/2024 |
7.50
|
394,642 | 7.40 | 7.60 | 7.30 | 0 | 200 | -0.0 |
| 10/07/2024 |
7.30
|
160,339 | 7.40 | 7.50 | 7.30 | 0 | 2,300 | -0.0 |
| 09/07/2024 |
7.40
|
240,027 | 7.30 | 7.40 | 7.20 | 8,900 | 3,200 | 0.0 |
| 08/07/2024 |
7.30
|
125,871 | 7.30 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
| 05/07/2024 |
7.30
|
187,052 | 7.30 | 7.30 | 7.20 | 0 | 1,100 | -0.0 |
| 04/07/2024 |
7.40
|
115,401 | 7.30 | 7.40 | 7.30 | 9,100 | 0 | 0.1 |
| 03/07/2024 |
7.30
|
126,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |