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) |
0.34 | 6.59% | 29,000,000 | -87,640 | -0.5 |
5.02
6
5.50
|
2 tháng
(2024-07-22) |
-0.19 | -3.34% | 38,685,200 | 7,729 | 0.0 |
4.99
6
5.50
|
3 tháng
(2024-06-20) |
-0.63 | -10.24% | 53,629,900 | -116,549 | -0.5 |
4.99
6.21
5.50
|
6 tháng
(2024-03-22) |
-1.18 | -17.60% | 120,534,600 | 88,907 | 1.0 |
4.99
6.74
5.50
|
12 tháng
(2023-09-25) |
-1.14 | -17.19% | 371,450,100 | 17,432 | -0.5 |
4.99
7.74
5.50
|
24 tháng
(2022-09-29) |
-2.59 | -32% | 815,405,000 | -156,789 | -3.5 |
2.81
9.05
5.50
|
36 tháng
(2021-10-04) |
-7.08 | -56.27% | 1,054,060,400 | -107,589 | -10.2 |
2.81
20.46
5.50
|
60 tháng
(2019-10-15) |
1.35 | 32.53% | 1,105,672,920 | -4,303,408 | -103.5 |
2.81
20.46
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
5.77
|
873,500 | 5.98 | 6.02 | 5.77 | 0 | 42,800 | -0.3 |
24/11/2023 |
5.98
|
1,922,600 | 6.02 | 6.04 | 5.77 | 0 | 98,200 | -0.7 |
23/11/2023 |
6.02
|
2,225,000 | 6.07 | 6.31 | 6.02 | 0 | 30,000 | -0.2 |
22/11/2023 |
6.07
|
1,574,800 | 5.98 | 6.08 | 5.98 | 75,400 | 0 | 0.5 |
21/11/2023 |
5.98
|
788,700 | 5.95 | 6.04 | 5.93 | 12,400 | 11,200 | 0.0 |
20/11/2023 |
5.95
|
1,054,100 | 5.93 | 5.97 | 5.81 | 62,100 | 4,600 | 0.4 |
17/11/2023 |
5.93
|
2,819,800 | 5.97 | 6.16 | 5.91 | 6,500 | 29,100 | -0.2 |
16/11/2023 |
5.97
|
833,700 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
15/11/2023 |
5.89
|
1,649,600 | 5.82 | 6.02 | 5.87 | 161,400 | 6,900 | 1.1 |
14/11/2023 |
5.82
|
1,958,500 | 5.87 | 5.98 | 5.73 | 24,600 | 26,300 | -0.0 |
13/11/2023 |
5.87
|
1,263,600 | 6.03 | 6.06 | 5.85 | 0 | 80,300 | -0.6 |
10/11/2023 |
6.03
|
1,886,000 | 6.19 | 6.31 | 6.02 | 3,200 | 74,800 | -0.5 |
09/11/2023 |
6.19
|
1,805,300 | 6.03 | 6.20 | 5.98 | 53,000 | 66,000 | -0.1 |
08/11/2023 |
6.03
|
3,118,400 | 5.72 | 6.03 | 5.52 | 124,000 | 33,800 | 0.6 |
07/11/2023 |
5.72
|
881,700 | 5.58 | 5.72 | 5.52 | 43,200 | 6,100 | 0.2 |
06/11/2023 |
5.58
|
2,074,400 | 5.66 | 5.81 | 5.51 | 38,400 | 40,000 | -0.0 |
03/11/2023 |
5.66
|
1,391,000 | 5.65 | 5.81 | 5.56 | 38,400 | 22,600 | 0.1 |
02/11/2023 |
5.65
|
1,851,300 | 5.29 | 5.65 | 5.36 | 50,300 | 8,000 | 0.3 |
01/11/2023 |
5.29
|
815,400 | 5.29 | 5.37 | 5.17 | 43,500 | 800 | 0.3 |
31/10/2023 |
5.29
|
883,900 | 5.68 | 5.81 | 5.29 | 29,200 | 0 | 0.2 |
30/10/2023 |
5.68
|
1,218,100 | 5.98 | 5.98 | 5.62 | 42,300 | 0 | 0.3 |
27/10/2023 |
5.98
|
689,900 | 5.88 | 5.98 | 5.49 | 1,300 | 6,800 | -0.0 |
26/10/2023 |
5.88
|
2,280,700 | 6.31 | 6.31 | 5.88 | 2,500 | 0 | 0.0 |
25/10/2023 |
6.31
|
442,800 | 6.25 | 6.39 | 6.25 | 0 | 0 | 0 |
24/10/2023 |
6.25
|
313,300 | 6.20 | 6.28 | 6.18 | 6,800 | 0 | 0.1 |
23/10/2023 |
6.20
|
411,400 | 6.31 | 6.36 | 6.20 | 500 | 0 | 0.0 |
20/10/2023 |
6.31
|
1,122,000 | 5.99 | 6.31 | 5.74 | 0 | 0 | 0 |
19/10/2023 |
5.99
|
1,527,000 | 6.06 | 6.20 | 5.72 | 1,200 | 0 | 0.0 |
18/10/2023 |
6.06
|
1,186,700 | 6.48 | 6.52 | 6.06 | 1,500 | 6,600 | -0.0 |
17/10/2023 |
6.48
|
553,200 | 6.58 | 6.63 | 6.48 | 0 | 0 | 0 |
16/10/2023 |
6.58
|
650,400 | 6.64 | 6.68 | 6.50 | 0 | 100 | -0.0 |
13/10/2023 |
6.64
|
625,100 | 6.64 | 6.69 | 6.52 | 7,100 | 10,800 | -0.0 |
12/10/2023 |
6.64
|
796,900 | 6.68 | 6.78 | 6.63 | 0 | 5,800 | -0.0 |
11/10/2023 |
6.68
|
1,109,900 | 6.82 | 6.82 | 6.53 | 500 | 9,200 | -0.1 |
10/10/2023 |
6.82
|
1,581,200 | 6.40 | 6.82 | 6.47 | 10,900 | 2,000 | 0.1 |
09/10/2023 |
6.40
|
592,700 | 6.36 | 6.48 | 6.34 | 2,600 | 10,500 | -0.1 |
06/10/2023 |
6.36
|
1,093,600 | 6.35 | 6.47 | 6.20 | 9,200 | 45,000 | -0.3 |
05/10/2023 |
6.35
|
1,105,200 | 6.62 | 6.73 | 6.31 | 0 | 0 | 0 |
04/10/2023 |
6.62
|
655,100 | 6.48 | 6.69 | 6.31 | 0 | 2,000 | -0.0 |
03/10/2023 |
6.48
|
1,555,800 | 6.78 | 6.82 | 6.46 | 700 | 0 | 0.0 |
02/10/2023 |
6.78
|
407,100 | 6.73 | 6.89 | 6.78 | 0 | 0 | 0 |
29/09/2023 |
6.73
|
728,100 | 6.74 | 6.90 | 6.73 | 500 | 6,700 | -0.1 |
28/09/2023 |
6.74
|
1,604,000 | 6.99 | 7.20 | 6.70 | 400 | 0 | 0.0 |
27/09/2023 |
6.99
|
2,126,000 | 6.56 | 6.99 | 6.47 | 0 | 4,200 | -0.0 |
26/09/2023 |
6.56
|
1,767,100 | 6.64 | 6.73 | 6.40 | 7,300 | 0 | 0.1 |
25/09/2023 |
6.64
|
2,521,200 | 7.07 | 7.15 | 6.64 | 2,500 | 0 | 0.0 |
22/09/2023 |
7.07
|
2,262,900 | 7.48 | 7.48 | 7.03 | 6,800 | 500 | 0.1 |
21/09/2023 |
7.48
|
1,829,900 | 7.42 | 7.72 | 7.41 | 0 | 0 | 0 |
20/09/2023 |
7.42
|
1,028,100 | 7.30 | 7.45 | 7.28 | 5,700 | 0 | 0.1 |
19/09/2023 |
7.30
|
1,390,400 | 7.37 | 7.47 | 7.22 | 1,800 | 3,900 | -0.0 |
18/09/2023 |
7.37
|
1,730,600 | 7.48 | 7.53 | 7.37 | 0 | 0 | 0 |
15/09/2023 |
7.48
|
2,065,400 | 7.58 | 7.69 | 7.47 | 100 | 3,700 | -0.0 |
14/09/2023 |
7.58
|
2,274,600 | 7.70 | 7.77 | 7.58 | 23,900 | 18,700 | 0.0 |
13/09/2023 |
7.70
|
4,634,400 | 7.83 | 7.91 | 7.70 | 20,000 | 10,400 | 0.1 |
12/09/2023 |
7.83
|
1,806,700 | 7.58 | 7.83 | 7.42 | 8,700 | 15,000 | -0.1 |
11/09/2023 |
7.58
|
3,571,400 | 7.85 | 7.97 | 7.58 | 400 | 107,600 | -1.0 |
08/09/2023 |
7.85
|
2,034,100 | 7.92 | 7.97 | 7.85 | 14,100 | 0 | 0.1 |
07/09/2023 |
7.92
|
5,650,400 | 7.83 | 8.14 | 7.88 | 30,100 | 0 | 0.3 |
06/09/2023 |
7.83
|
3,293,200 | 7.77 | 7.83 | 7.66 | 36,700 | 10,600 | 0.2 |
05/09/2023 |
7.77
|
1,678,400 | 7.76 | 7.87 | 7.75 | 0 | 5,300 | -0.0 |
31/08/2023 |
7.76
|
3,015,100 | 7.69 | 7.83 | 7.69 | 44,000 | 29,300 | 0.1 |
30/08/2023 |
7.69
|
2,311,400 | 7.72 | 7.74 | 7.66 | 7,300 | 0 | 0.1 |
29/08/2023 |
7.72
|
2,626,900 | 7.82 | 7.88 | 7.67 | 0 | 64,200 | -0.6 |
28/08/2023 |
7.82
|
3,934,400 | 7.47 | 7.82 | 7.46 | 9,400 | 95,100 | -0.8 |
25/08/2023 |
7.47
|
2,678,700 | 7.64 | 7.64 | 7.46 | 36,000 | 72,300 | -0.3 |
24/08/2023 |
7.64
|
2,249,800 | 7.44 | 7.64 | 7.39 | 1,100 | 31,000 | -0.3 |
23/08/2023 |
7.44
|
3,345,400 | 7.45 | 7.66 | 7.39 | 1,900 | 0 | 0.0 |
22/08/2023 |
7.45
|
3,799,300 | 7.10 | 7.45 | 6.87 | 94,800 | 100 | 0.8 |
21/08/2023 |
7.10
|
4,651,200 | 7.60 | 7.62 | 7.10 | 48,200 | 63,100 | -0.1 |
18/08/2023 |
7.60
|
8,983,800 | 8.16 | 8.16 | 7.60 | 60,500 | 63,300 | -0.0 |
17/08/2023 |
8.16
|
3,793,500 | 8.24 | 8.39 | 8.16 | 0 | 32,600 | -0.3 |
16/08/2023 |
8.24
|
2,672,800 | 8.19 | 8.24 | 8.11 | 5,000 | 3,000 | 0.0 |
15/08/2023 |
8.19
|
3,286,300 | 8.31 | 8.37 | 8.16 | 53,300 | 0 | 0.5 |
14/08/2023 |
8.31
|
5,374,000 | 8.06 | 8.54 | 8.06 | 43,600 | 6,800 | 0.4 |
11/08/2023 |
8.06
|
6,233,400 | 8.27 | 8.28 | 7.83 | 4,100 | 20,300 | -0.2 |
10/08/2023 |
8.27
|
6,613,100 | 8.50 | 8.63 | 8.25 | 5,500 | 143,800 | -1.4 |
09/08/2023 |
8.50
|
10,495,700 | 8.22 | 8.67 | 8.16 | 6,800 | 115,100 | -1.1 |
08/08/2023 |
8.22
|
7,273,100 | 8.16 | 8.32 | 8.16 | 20,300 | 2,300 | 0.2 |
07/08/2023 |
8.16
|
6,662,400 | 8.17 | 8.33 | 8.12 | 20,000 | 104,800 | -0.8 |
04/08/2023 |
8.17
|
7,870,600 | 7.95 | 8.19 | 7.90 | 171,200 | 21,200 | 1.5 |
03/08/2023 |
7.95
|
4,393,000 | 8.00 | 8.21 | 7.88 | 19,000 | 26,800 | -0.1 |
02/08/2023 |
8.00
|
4,907,500 | 7.66 | 8.06 | 7.69 | 100,600 | 1,000 | 0.9 |
01/08/2023 |
7.66
|
6,045,200 | 8.14 | 8.21 | 7.66 | 22,700 | 65,300 | -0.4 |
31/07/2023 |
8.14
|
5,911,800 | 8.12 | 8.27 | 8.01 | 29,500 | 0 | 0.3 |
28/07/2023 |
8.12
|
4,981,100 | 8.22 | 8.33 | 8.10 | 0 | 500 | -0.0 |
27/07/2023 |
8.22
|
8,752,300 | 8.00 | 8.33 | 7.91 | 22,300 | 56,200 | -0.3 |
26/07/2023 |
8.00
|
3,002,500 | 7.94 | 8.05 | 7.89 | 6,000 | 22,100 | -0.2 |
25/07/2023 |
7.94
|
3,961,000 | 8.13 | 8.21 | 7.91 | 13,000 | 6,700 | 0.1 |
24/07/2023 |
8.13
|
6,308,000 | 7.76 | 8.14 | 7.83 | 56,200 | 2,900 | 0.5 |
21/07/2023 |
7.76
|
2,663,000 | 7.77 | 7.89 | 7.72 | 300 | 29,100 | -0.3 |
20/07/2023 |
7.77
|
1,830,800 | 7.69 | 7.81 | 7.63 | 1,000 | 43,600 | -0.4 |
19/07/2023 |
7.69
|
3,028,900 | 7.84 | 7.90 | 7.66 | 4,200 | 1,000 | 0.0 |
18/07/2023 |
7.84
|
2,285,300 | 7.99 | 8.04 | 7.84 | 7,000 | 44,000 | -0.3 |
17/07/2023 |
7.99
|
5,039,400 | 7.74 | 8.08 | 7.77 | 79,400 | 13,400 | 0.6 |
14/07/2023 |
7.74
|
3,758,700 | 7.71 | 7.81 | 7.67 | 10,000 | 12,600 | -0.0 |
13/07/2023 |
7.71
|
2,652,400 | 7.62 | 7.83 | 7.69 | 54,200 | 700 | 0.5 |
12/07/2023 |
7.62
|
2,639,000 | 7.76 | 7.88 | 7.58 | 0 | 35,500 | -0.3 |
11/07/2023 |
7.76
|
5,621,700 | 7.44 | 7.87 | 7.53 | 60,400 | 2,700 | 0.5 |
10/07/2023 |
7.44
|
3,717,600 | 7.36 | 7.53 | 7.37 | 5,200 | 0 | 0.0 |
07/07/2023 |
7.36
|
1,924,300 | 7.47 | 7.47 | 7.31 | 29,600 | 0 | 0.3 |