Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.13 | -1.95% | 5,462,000 | -112,260 | -0.7 |
6.50
6.73
6.52
|
2 tháng
(2024-07-22) |
0.04 | 0.62% | 16,540,800 | -45,243 | -0.4 |
6.35
6.97
6.52
|
3 tháng
(2024-06-20) |
-0.88 | -11.89% | 31,657,100 | -453,924 | -3.3 |
6.35
7.40
6.52
|
6 tháng
(2024-03-22) |
-0.04 | -0.61% | 98,637,300 | -179,138 | -1.2 |
6.05
8.02
6.52
|
12 tháng
(2023-09-25) |
-0.09 | -1.36% | 154,996,200 | -390,288 | -2.5 |
6
8.02
6.52
|
24 tháng
(2022-09-29) |
-3.58 | -35.42% | 437,587,100 | -45,890 | -0.0 |
5.56
10.10
6.52
|
36 tháng
(2021-10-04) |
-3.24 | -33.22% | 934,059,200 | -381,295 | -4.3 |
5.56
26.71
6.52
|
60 tháng
(2019-10-15) |
-0.61 | -8.50% | 1,032,495,920 | -2,983,645 | -29.2 |
5.56
26.71
6.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
6.46
|
526,800 | 6.71 | 6.71 | 6.46 | 5,700 | 3,400 | 0.0 |
24/11/2023 |
6.71
|
772,000 | 6.80 | 7.03 | 6.54 | 10,600 | 54,700 | -0.3 |
23/11/2023 |
6.80
|
2,189,700 | 6.36 | 6.80 | 6.37 | 9,300 | 13,000 | -0.0 |
22/11/2023 |
6.36
|
479,200 | 6.35 | 6.41 | 6.31 | 21,500 | 0 | 0.1 |
21/11/2023 |
6.35
|
573,900 | 6.29 | 6.42 | 6.29 | 15,200 | 120,900 | -0.7 |
20/11/2023 |
6.29
|
166,500 | 6.28 | 6.30 | 6.21 | 6,000 | 200 | 0.0 |
17/11/2023 |
6.28
|
683,000 | 6.31 | 6.48 | 6.25 | 10,600 | 1,500 | 0.1 |
16/11/2023 |
6.31
|
416,300 | 6.28 | 6.31 | 6.26 | 0 | 0 | 0 |
15/11/2023 |
6.28
|
284,900 | 6.29 | 6.41 | 6.28 | 16,300 | 5,500 | 0.1 |
14/11/2023 |
6.29
|
415,200 | 6.30 | 6.34 | 6.24 | 0 | 0 | 0 |
13/11/2023 |
6.30
|
366,000 | 6.32 | 6.36 | 6.25 | 0 | 14,400 | -0.1 |
10/11/2023 |
6.32
|
467,400 | 6.31 | 6.45 | 6.28 | 20,100 | 200 | 0.1 |
09/11/2023 |
6.31
|
657,300 | 6.30 | 6.52 | 6.26 | 19,500 | 0 | 0.1 |
08/11/2023 |
6.30
|
406,700 | 6.12 | 6.30 | 6.08 | 4,700 | 1,200 | 0.0 |
07/11/2023 |
6.12
|
174,100 | 6.17 | 6.20 | 6.12 | 800 | 4,700 | -0.0 |
06/11/2023 |
6.17
|
288,700 | 6.20 | 6.25 | 6.13 | 9,600 | 0 | 0.1 |
03/11/2023 |
6.20
|
181,800 | 6.38 | 6.40 | 6.15 | 100 | 100 | -0.0 |
02/11/2023 |
6.38
|
659,300 | 6.09 | 6.40 | 6.06 | 7,500 | 400 | 0.0 |
01/11/2023 |
6.09
|
825,700 | 6.09 | 6.09 | 5.90 | 1,600 | 0 | 0.0 |
31/10/2023 |
6.09
|
408,100 | 6.12 | 6.12 | 6 | 8,800 | 0 | 0.1 |
30/10/2023 |
6.12
|
122,300 | 6.14 | 6.14 | 5.96 | 7,800 | 0 | 0.0 |
27/10/2023 |
6.14
|
482,900 | 6.10 | 6.14 | 5.91 | 0 | 0 | 0 |
26/10/2023 |
6.10
|
837,500 | 6.20 | 6.20 | 5.87 | 31,200 | 0 | 0.2 |
25/10/2023 |
6.20
|
293,900 | 6.20 | 6.25 | 6.15 | 8,800 | 600 | 0.1 |
24/10/2023 |
6.20
|
127,900 | 6.19 | 6.20 | 6.10 | 4,800 | 0 | 0.0 |
23/10/2023 |
6.19
|
322,400 | 6 | 6.19 | 6 | 0 | 16,000 | -0.1 |
20/10/2023 |
6
|
671,700 | 6.20 | 6.20 | 6 | 3,800 | 0 | 0.0 |
19/10/2023 |
6.20
|
794,400 | 6.20 | 6.22 | 6 | 7,300 | 33,400 | -0.2 |
18/10/2023 |
6.20
|
850,200 | 6.30 | 6.35 | 5.95 | 10,500 | 1,400 | 0.1 |
17/10/2023 |
6.30
|
193,300 | 6.40 | 6.40 | 6.30 | 1,700 | 0 | 0.0 |
16/10/2023 |
6.40
|
157,600 | 6.44 | 6.46 | 6.31 | 100 | 9,600 | -0.1 |
13/10/2023 |
6.44
|
182,000 | 6.45 | 6.45 | 6.33 | 7,200 | 15,500 | -0.1 |
12/10/2023 |
6.45
|
227,200 | 6.42 | 6.56 | 6.41 | 13,200 | 7,700 | 0.0 |
11/10/2023 |
6.42
|
112,800 | 6.40 | 6.47 | 6.35 | 11,200 | 10,300 | 0.0 |
10/10/2023 |
6.40
|
383,600 | 6.28 | 6.43 | 6.30 | 12,300 | 30,200 | -0.1 |
09/10/2023 |
6.28
|
180,600 | 6.27 | 6.36 | 6.26 | 2,000 | 24,000 | -0.1 |
06/10/2023 |
6.27
|
191,000 | 6.25 | 6.32 | 6.16 | 4,800 | 0 | 0.0 |
05/10/2023 |
6.25
|
301,300 | 6.30 | 6.38 | 6.20 | 3,200 | 67,700 | -0.4 |
04/10/2023 |
6.30
|
318,800 | 6.31 | 6.38 | 5.88 | 9,100 | 24,900 | -0.1 |
03/10/2023 |
6.31
|
626,900 | 6.57 | 6.57 | 6.19 | 27,800 | 32,500 | -0.0 |
02/10/2023 |
6.57
|
207,400 | 6.58 | 6.59 | 6.54 | 0 | 10,200 | -0.1 |
29/09/2023 |
6.58
|
313,200 | 6.60 | 6.70 | 6.50 | 2,000 | 700 | 0.0 |
28/09/2023 |
6.60
|
400,900 | 6.65 | 6.66 | 6.51 | 1,000 | 40,800 | -0.3 |
27/09/2023 |
6.65
|
885,800 | 6.58 | 6.67 | 6.45 | 17,200 | 28,000 | -0.1 |
26/09/2023 |
6.58
|
643,700 | 6.61 | 6.65 | 6.38 | 47,700 | 200 | 0.3 |
25/09/2023 |
6.61
|
794,700 | 6.92 | 6.97 | 6.60 | 3,400 | 40,000 | -0.3 |
22/09/2023 |
6.92
|
850,700 | 7.14 | 7.14 | 6.83 | 18,300 | 54,000 | -0.3 |
21/09/2023 |
7.14
|
287,400 | 7.20 | 7.28 | 7.14 | 0 | 22,500 | -0.2 |
20/09/2023 |
7.20
|
399,100 | 7.04 | 7.30 | 7.01 | 8,000 | 5,800 | 0.0 |
19/09/2023 |
7.04
|
449,600 | 7.04 | 7.09 | 6.97 | 3,300 | 47,400 | -0.3 |
18/09/2023 |
7.04
|
816,500 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
15/09/2023 |
7.09
|
807,600 | 7.20 | 7.29 | 7.08 | 200 | 29,400 | -0.2 |
14/09/2023 |
7.20
|
1,286,200 | 7.48 | 7.48 | 7.16 | 0 | 39,500 | -0.3 |
13/09/2023 |
7.48
|
873,500 | 7.52 | 7.63 | 7.10 | 4,900 | 23,500 | -0.1 |
12/09/2023 |
7.52
|
638,700 | 7.52 | 7.56 | 7.41 | 8,500 | 300 | 0.1 |
11/09/2023 |
7.52
|
991,700 | 7.72 | 7.83 | 7.51 | 3,800 | 25,000 | -0.2 |
08/09/2023 |
7.72
|
821,000 | 7.70 | 7.79 | 7.69 | 100 | 20,200 | -0.2 |
07/09/2023 |
7.70
|
1,122,200 | 7.71 | 7.85 | 7.65 | 900 | 1,000 | -0.0 |
06/09/2023 |
7.71
|
756,100 | 7.75 | 7.79 | 7.58 | 0 | 2,600 | -0.0 |
05/09/2023 |
7.75
|
888,800 | 7.64 | 7.80 | 7.68 | 6,400 | 1,200 | 0.0 |
31/08/2023 |
7.64
|
683,600 | 7.59 | 7.67 | 7.56 | 55,300 | 100 | 0.4 |
30/08/2023 |
7.59
|
706,500 | 7.45 | 7.65 | 7.45 | 1,400 | 0 | 0.0 |
29/08/2023 |
7.45
|
393,700 | 7.36 | 7.50 | 7.36 | 7,400 | 100 | 0.1 |
28/08/2023 |
7.36
|
624,100 | 7.38 | 7.40 | 7.29 | 0 | 32,300 | -0.2 |
25/08/2023 |
7.38
|
517,800 | 7.33 | 7.52 | 7.33 | 1,600 | 9,400 | -0.1 |
24/08/2023 |
7.33
|
790,600 | 7.22 | 7.35 | 7.22 | 10,500 | 20,300 | -0.1 |
23/08/2023 |
7.22
|
351,000 | 7.22 | 7.36 | 7.20 | 10,000 | 62,700 | -0.4 |
22/08/2023 |
7.22
|
971,600 | 7.27 | 7.33 | 7 | 40,500 | 78,500 | -0.3 |
21/08/2023 |
7.27
|
1,061,500 | 7.46 | 7.46 | 7.10 | 98,700 | 0 | 0.7 |
18/08/2023 |
7.46
|
3,640,100 | 8.02 | 8.02 | 7.46 | 19,200 | 56,000 | -0.3 |
17/08/2023 |
8.02
|
2,806,500 | 8.25 | 8.29 | 8 | 5,600 | 30,300 | -0.2 |
16/08/2023 |
8.25
|
1,179,000 | 8.36 | 8.38 | 8.20 | 17,600 | 37,200 | -0.2 |
15/08/2023 |
8.36
|
1,084,300 | 8.50 | 8.65 | 8.36 | 1,500 | 44,700 | -0.4 |
14/08/2023 |
8.50
|
3,033,300 | 8.18 | 8.60 | 8.10 | 89,200 | 0 | 0.8 |
11/08/2023 |
8.18
|
1,793,500 | 8.20 | 8.28 | 8.01 | 0 | 45,700 | -0.4 |
10/08/2023 |
8.20
|
3,434,800 | 8.11 | 8.50 | 8.11 | 17,400 | 19,700 | -0.0 |
09/08/2023 |
8.11
|
1,530,100 | 8.11 | 8.25 | 8 | 76,900 | 5,000 | 0.6 |
08/08/2023 |
8.11
|
1,722,400 | 8.11 | 8.20 | 8 | 14,800 | 22,100 | -0.1 |
07/08/2023 |
8.11
|
2,640,500 | 7.85 | 8.30 | 7.99 | 0 | 79,300 | -0.6 |
04/08/2023 |
7.85
|
2,256,700 | 7.65 | 7.85 | 7.65 | 142,500 | 12,600 | 1.0 |
03/08/2023 |
7.65
|
1,231,300 | 7.54 | 7.66 | 7.50 | 44,000 | 0 | 0.3 |
02/08/2023 |
7.54
|
1,163,000 | 7.52 | 7.60 | 7.45 | 120,800 | 19,700 | 0.8 |
01/08/2023 |
7.52
|
1,930,700 | 7.81 | 7.85 | 7.50 | 33,400 | 600 | 0.3 |
31/07/2023 |
7.81
|
2,104,600 | 7.82 | 7.92 | 7.80 | 44,700 | 0 | 0.4 |
28/07/2023 |
7.82
|
1,344,700 | 7.80 | 7.99 | 7.78 | 100 | 700 | -0.0 |
27/07/2023 |
7.80
|
2,004,800 | 7.73 | 7.99 | 7.65 | 24,100 | 6,500 | 0.1 |
26/07/2023 |
7.73
|
1,440,500 | 7.81 | 8 | 7.67 | 3,300 | 12,800 | -0.1 |
25/07/2023 |
7.81
|
2,471,300 | 7.75 | 8.20 | 7.71 | 8,400 | 20,600 | -0.1 |
24/07/2023 |
7.75
|
2,361,800 | 7.58 | 7.75 | 7.61 | 26,600 | 7,100 | 0.1 |
21/07/2023 |
7.58
|
3,357,100 | 7.30 | 7.65 | 7.33 | 7,900 | 2,200 | 0.0 |
20/07/2023 |
7.30
|
695,000 | 7.20 | 7.33 | 7.15 | 1,000 | 4,600 | -0.0 |
19/07/2023 |
7.20
|
1,074,900 | 7.28 | 7.39 | 7.17 | 31,200 | 21,200 | 0.1 |
18/07/2023 |
7.28
|
1,397,700 | 7.40 | 7.44 | 7.28 | 7,100 | 16,900 | -0.1 |
17/07/2023 |
7.40
|
2,371,800 | 7.31 | 7.60 | 7.35 | 0 | 19,200 | -0.1 |
14/07/2023 |
7.31
|
2,914,500 | 7.09 | 7.45 | 7.11 | 19,600 | 200 | 0.1 |
13/07/2023 |
7.09
|
1,072,200 | 6.95 | 7.10 | 6.96 | 1,600 | 1,200 | 0.0 |
12/07/2023 |
6.95
|
472,800 | 6.97 | 7.03 | 6.89 | 0 | 44,200 | -0.3 |
11/07/2023 |
6.97
|
637,800 | 6.91 | 7.06 | 6.92 | 2,800 | 7,500 | -0.0 |
10/07/2023 |
6.91
|
423,800 | 6.89 | 7.03 | 6.90 | 0 | 15,100 | -0.1 |
07/07/2023 |
6.89
|
944,300 | 6.90 | 7 | 6.81 | 8,300 | 40,100 | -0.2 |