| 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) |
0.60 | 10% | 16,347,600 | -15,700 | -0.2 |
6
6.90
6.60
|
|
2 tháng
(2024-07-18) |
0.80 | 13.79% | 28,889,700 | 24,400 | 0.1 |
5.70
6.90
6.60
|
|
3 tháng
(2024-06-18) |
0.80 | 13.79% | 41,581,500 | -59,900 | -0.6 |
5.50
6.90
6.60
|
|
6 tháng
(2024-03-20) |
2.80 | 73.68% | 138,606,683 | -148,358 | -0.9 |
3
7.60
6.60
|
|
12 tháng
(2023-09-22) |
1.30 | 24.53% | 181,452,171 | -24,418 | -0.4 |
3
7.60
6.60
|
|
24 tháng
(2022-09-27) |
-0.30 | -4.35% | 311,082,976 | -18,476 | -0.4 |
2.80
7.60
6.60
|
|
36 tháng
(2021-10-04) |
-23.35 | -77.96% | 448,985,729 | -8,776 | -0.2 |
2.80
30.92
6.60
|
|
60 tháng
(2019-10-14) |
-1.21 | -15.53% | 627,626,622 | -26,146 | -0.4 |
2.80
31.01
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.60
|
951,300 | 6.90 | 7.10 | 6.60 | 100 | 61,400 | -0.4 |
| 13/09/2024 |
6.90
|
674,700 | 6.60 | 7.10 | 6.60 | 0 | 102,500 | -0.7 |
| 12/09/2024 |
6.80
|
1,534,900 | 6.40 | 6.90 | 6.40 | 25,200 | 46,000 | -0.1 |
| 11/09/2024 |
6.40
|
361,400 | 6.40 | 6.50 | 6.20 | 0 | 29,500 | -0.2 |
| 10/09/2024 |
6.40
|
604,200 | 6.30 | 6.40 | 6.20 | 6,500 | 18,800 | -0.1 |
| 09/09/2024 |
6.20
|
202,500 | 6.30 | 6.30 | 6.20 | 14,300 | 100 | 0.1 |
| 06/09/2024 |
6.30
|
988,300 | 6.20 | 6.40 | 6.10 | 51,400 | 7,000 | 0.3 |
| 05/09/2024 |
6.30
|
1,271,200 | 6.50 | 6.70 | 6.30 | 33,800 | 19,000 | 0.1 |
| 04/09/2024 |
6.50
|
788,100 | 6.60 | 6.70 | 6.50 | 54,300 | 900 | 0.4 |
| 30/08/2024 |
6.60
|
1,063,400 | 6.30 | 6.80 | 6.30 | 13,800 | 33,500 | -0.1 |
| 29/08/2024 |
6.40
|
562,200 | 5.80 | 6.50 | 5.80 | 13,400 | 19,700 | -0.0 |
| 28/08/2024 |
6.40
|
774,800 | 6.40 | 6.60 | 6.20 | 41,200 | 9,800 | 0.2 |
| 27/08/2024 |
6.40
|
919,100 | 6.70 | 6.80 | 6.30 | 6,200 | 2,500 | 0.0 |
| 26/08/2024 |
6.70
|
2,172,000 | 6.30 | 6.90 | 6.30 | 96,500 | 8,500 | 0.6 |
| 23/08/2024 |
6.30
|
753,700 | 6.20 | 6.40 | 6.20 | 19,600 | 11,500 | 0.1 |
| 22/08/2024 |
6.20
|
1,446,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/08/2024 |
6
|
259,500 | 6 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/08/2024 |
6.10
|
516,500 | 6 | 6.10 | 5.90 | 21,400 | 0 | 0.1 |
| 19/08/2024 |
6
|
502,900 | 6 | 6.20 | 5.90 | 0 | 43,800 | -0.3 |
| 16/08/2024 |
6
|
811,700 | 5.70 | 6.20 | 5.70 | 0 | 4,000 | -0.0 |
| 15/08/2024 |
5.70
|
328,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
272,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
372,400 | 5.80 | 6 | 5.80 | 41,000 | 0 | 0.2 |
| 12/08/2024 |
5.80
|
305,600 | 5.80 | 6 | 5.80 | 0 | 19,400 | -0.1 |
| 09/08/2024 |
5.80
|
278,200 | 5.80 | 6 | 5.80 | 3,300 | 3,000 | 0.0 |
| 08/08/2024 |
5.90
|
537,600 | 5.90 | 6 | 5.80 | 3,100 | 22,600 | -0.1 |
| 07/08/2024 |
5.90
|
167,100 | 5.70 | 5.90 | 5.70 | 4,100 | 3,600 | 0.0 |
| 06/08/2024 |
5.70
|
416,300 | 5.70 | 5.90 | 5.70 | 0 | 20,000 | -0.1 |
| 05/08/2024 |
5.70
|
852,400 | 6 | 6 | 5.60 | 0 | 500 | -0.0 |
| 02/08/2024 |
6
|
699,000 | 5.90 | 6.10 | 5.70 | 44,900 | 0 | 0.3 |
| 01/08/2024 |
6
|
1,435,900 | 6.30 | 6.40 | 5.80 | 20,000 | 26,800 | -0.1 |
| 31/07/2024 |
6.30
|
808,800 | 6.30 | 6.50 | 6.20 | 0 | 27,500 | -0.2 |
| 30/07/2024 |
6.30
|
350,500 | 6.40 | 6.40 | 6.20 | 0 | 3,500 | -0.0 |
| 29/07/2024 |
6.40
|
1,808,300 | 6.10 | 6.60 | 6.10 | 27,300 | 2,600 | 0.2 |
| 26/07/2024 |
6.10
|
322,100 | 6 | 6.10 | 5.90 | 27,500 | 15,500 | 0.1 |
| 25/07/2024 |
6
|
243,000 | 6.10 | 6.10 | 5.90 | 3,500 | 16,100 | -0.1 |
| 24/07/2024 |
6
|
550,700 | 5.90 | 6 | 5.70 | 300 | 3,000 | -0.0 |
| 23/07/2024 |
5.90
|
412,800 | 6.10 | 6.10 | 5.90 | 0 | 6,400 | -0.0 |
| 22/07/2024 |
6.10
|
891,100 | 5.80 | 6.10 | 5.70 | 34,000 | 200 | 0.2 |
| 19/07/2024 |
5.80
|
320,000 | 5.80 | 5.90 | 5.70 | 3,000 | 3,600 | -0.0 |
| 18/07/2024 |
5.80
|
357,300 | 5.70 | 5.90 | 5.70 | 6,400 | 0 | 0.0 |
| 17/07/2024 |
5.70
|
735,800 | 6.10 | 6.10 | 5.60 | 0 | 39,900 | -0.2 |
| 16/07/2024 |
6.10
|
733,400 | 6.10 | 6.20 | 5.90 | 3,800 | 9,300 | -0.0 |
| 15/07/2024 |
6
|
477,600 | 6.10 | 6.30 | 5.90 | 0 | 17,700 | -0.1 |
| 12/07/2024 |
6.10
|
725,400 | 5.80 | 6.20 | 5.70 | 40,100 | 59,200 | -0.1 |
| 11/07/2024 |
5.70
|
471,200 | 5.80 | 6.10 | 5.70 | 9,300 | 49,600 | -0.2 |
| 10/07/2024 |
5.80
|
863,800 | 6.20 | 6.60 | 5.80 | 0 | 149,200 | -0.9 |
| 09/07/2024 |
6.10
|
816,800 | 5.60 | 6.10 | 5.60 | 31,900 | 0 | 0.2 |
| 08/07/2024 |
5.60
|
625,400 | 5.60 | 5.70 | 5.50 | 79,700 | 0 | 0.4 |
| 05/07/2024 |
5.60
|
416,400 | 5.60 | 5.70 | 5.50 | 46,300 | 0 | 0.3 |
| 04/07/2024 |
5.60
|
400,700 | 5.60 | 5.70 | 5.50 | 30,300 | 0 | 0.2 |
| 03/07/2024 |
5.60
|
409,100 | 5.50 | 5.70 | 5.50 | 29,300 | 0 | 0.2 |
| 02/07/2024 |
5.60
|
326,000 | 5.50 | 5.60 | 5.40 | 100 | 5,000 | -0.0 |
| 01/07/2024 |
5.50
|
233,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
396,500 | 5.70 | 5.70 | 5.40 | 6,300 | 300 | 0.0 |
| 27/06/2024 |
5.70
|
507,000 | 5.60 | 5.80 | 5.60 | 5,300 | 4,500 | 0.0 |
| 26/06/2024 |
5.60
|
504,600 | 5.80 | 5.80 | 5.60 | 0 | 31,400 | -0.2 |
| 25/06/2024 |
5.70
|
371,100 | 5.80 | 5.90 | 5.60 | 0 | 18,200 | -0.1 |
| 24/06/2024 |
5.90
|
477,400 | 6 | 6.10 | 5.70 | 5,000 | 51,000 | -0.3 |
| 21/06/2024 |
6
|
757,200 | 5.80 | 6 | 5.60 | 31,400 | 22,900 | 0.1 |
| 20/06/2024 |
5.70
|
797,100 | 5.60 | 5.80 | 5.60 | 16,800 | 14,700 | 0.0 |
| 19/06/2024 |
5.60
|
795,800 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.80
|
850,000 | 5.50 | 6 | 5.50 | 74,300 | 21,300 | 0.3 |
| 17/06/2024 |
5.50
|
804,900 | 5.80 | 5.80 | 5.50 | 16,100 | 0 | 0.1 |
| 14/06/2024 |
5.70
|
857,600 | 6 | 6 | 5.70 | 0 | 20,100 | -0.1 |
| 13/06/2024 |
6
|
828,200 | 5.90 | 6.10 | 5.80 | 22,000 | 10,300 | 0.1 |
| 12/06/2024 |
5.90
|
621,700 | 6 | 6.10 | 5.80 | 0 | 45,600 | -0.3 |
| 11/06/2024 |
5.90
|
990,900 | 6.20 | 6.20 | 5.80 | 20,100 | 85,600 | -0.4 |
| 10/06/2024 |
6.20
|
644,400 | 6.40 | 6.40 | 6 | 0 | 23,900 | -0.1 |
| 07/06/2024 |
6.30
|
1,749,800 | 5.90 | 6.40 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.90
|
1,869,000 | 6.20 | 6.40 | 5.60 | 34,200 | 1,600 | 0.2 |
| 05/06/2024 |
6.20
|
1,217,300 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
1,304,400 | 6.30 | 6.50 | 6 | 37,500 | 0 | 0.2 |
| 03/06/2024 |
6.30
|
4,318,800 | 6.80 | 6.90 | 6.30 | 0 | 36,300 | -0.2 |
| 31/05/2024 |
6.90
|
5,123,600 | 7.60 | 7.70 | 6.90 | 200 | 12,000 | -0.1 |
| 30/05/2024 |
7.60
|
3,904,600 | 7 | 7.70 | 6.40 | 14,300 | 14,300 | -0.0 |
| 29/05/2024 |
7
|
2,411,300 | 7.70 | 7.70 | 6.90 | 2,400 | 0 | 0.0 |
| 28/05/2024 |
7
|
3,830,100 | 6.40 | 7 | 6.30 | 121,100 | 0 | 0.8 |
| 27/05/2024 |
6.40
|
1,047,600 | 6.50 | 6.80 | 6.20 | 0 | 21,200 | -0.1 |
| 24/05/2024 |
6.50
|
1,897,500 | 6 | 6.50 | 5.90 | 0 | 11,700 | -0.1 |
| 23/05/2024 |
6
|
866,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
1,785,500 | 6.20 | 6.60 | 6 | 0 | 28,100 | -0.2 |
| 21/05/2024 |
6.10
|
1,980,900 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/05/2024 |
5.60
|
2,836,400 | 5.50 | 5.60 | 5.10 | 47,200 | 5,800 | 0.2 |
| 17/05/2024 |
5.10
|
2,959,973 | 5.50 | 5.50 | 5 | 0 | 2,000 | -0.0 |
| 16/05/2024 |
5.20
|
2,118,584 | 5.30 | 5.70 | 5.20 | 0 | 1,200 | -0.0 |
| 15/05/2024 |
5.20
|
2,890,457 | 5.60 | 5.60 | 5.10 | 33,900 | 1,500 | 0.2 |
| 14/05/2024 |
5.60
|
3,902,263 | 6.20 | 6.30 | 5.60 | 0 | 23,100 | -0.1 |
| 13/05/2024 |
6.20
|
1,067,546 | 6.50 | 7.20 | 6.20 | 0 | 6,200 | -0.0 |
| 10/05/2024 |
6.60
|
4,399,462 | 7 | 7.10 | 6.40 | 3,200 | 3,200 | -0.0 |
| 09/05/2024 |
6.80
|
3,121,749 | 6.60 | 6.80 | 6.30 | 24,100 | 25,900 | -0.0 |
| 08/05/2024 |
6.20
|
1,414,952 | 5.70 | 6.20 | 5.60 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
5.70
|
5,704,704 | 6.90 | 6.90 | 5.70 | 3,200 | 3,200 | -0.0 |
| 06/05/2024 |
6.30
|
1,807,268 | 5.90 | 6.30 | 5.80 | 600 | 8,400 | 0 |
| 03/05/2024 |
5.80
|
3,174,084 | 5.30 | 5.80 | 5.10 | 28,700 | 28,700 | 0.0 |
| 02/05/2024 |
5.30
|
1,386,965 | 4.90 | 5.30 | 4.60 | 3,200 | 0 | 0.0 |
| 26/04/2024 |
4.90
|
1,006,535 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
| 25/04/2024 |
4.60
|
2,738,383 | 4.50 | 4.60 | 4.30 | 28,700 | 10,756 | 0.1 |
| 24/04/2024 |
4.20
|
2,513,711 | 4 | 4.20 | 3.90 | 0 | 129,900 | -0.5 |
| 23/04/2024 |
3.90
|
2,354,313 | 3.60 | 3.90 | 3.60 | 0 | 200 | -0.0 |