| 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) |
0.05 | 0.84% | 605,600 | 0 | 0 |
5.79
6.09
6.02
|
|
2 tháng
(2024-07-18) |
-0.25 | -4% | 1,469,600 | 0 | 0 |
5.66
6.25
6.02
|
|
3 tháng
(2024-06-18) |
0.30 | 5.26% | 3,194,800 | 0 | 0 |
5.61
6.31
6.02
|
|
6 tháng
(2024-03-20) |
-0.70 | -10.45% | 8,713,600 | 0 | 0 |
5.51
6.80
6.02
|
|
12 tháng
(2023-09-22) |
-0.48 | -7.43% | 25,402,500 | -26 | 0 |
5.51
7.45
6.02
|
|
24 tháng
(2022-09-27) |
-4.08 | -40.49% | 77,596,600 | -1,371 | -0.3 |
5.38
10.08
6.02
|
|
36 tháng
(2021-10-04) |
-4.74 | -44.15% | 164,344,300 | -60,971 | -2.9 |
5.38
21.74
6.02
|
|
60 tháng
(2019-10-14) |
-1.97 | -24.72% | 230,041,490 | -31,811 | -2.2 |
4.44
21.74
6.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.02
|
99,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
164,500 | 5.89 | 6 | 5.89 | 0 | 0 | 0 |
| 12/09/2024 |
5.89
|
1,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.79
|
13,100 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.79
|
61,000 | 5.95 | 5.96 | 5.55 | 0 | 0 | 0 |
| 06/09/2024 |
5.96
|
11,600 | 5.90 | 6 | 5.89 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
19,000 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
| 04/09/2024 |
6
|
20,700 | 5.98 | 6.15 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.98
|
31,500 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
17,900 | 5.96 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.95
|
22,600 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
7,900 | 5.86 | 6.21 | 5.86 | 0 | 0 | 0 |
| 26/08/2024 |
5.99
|
6,800 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 23/08/2024 |
6.02
|
31,000 | 6.08 | 6.09 | 5.86 | 0 | 0 | 0 |
| 22/08/2024 |
6.09
|
35,700 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
69,600 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
| 20/08/2024 |
5.97
|
59,000 | 5.95 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/08/2024 |
5.95
|
6,200 | 6 | 6 | 5.88 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
43,200 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6
|
11,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
16,900 | 5.85 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.85
|
52,800 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 12/08/2024 |
5.80
|
126,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.80
|
24,400 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
| 08/08/2024 |
5.89
|
42,300 | 5.80 | 5.89 | 5.72 | 0 | 0 | 0 |
| 07/08/2024 |
5.78
|
68,400 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
| 06/08/2024 |
5.78
|
27,000 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 05/08/2024 |
5.66
|
14,400 | 5.80 | 5.99 | 5.65 | 0 | 0 | 0 |
| 02/08/2024 |
5.80
|
17,900 | 5.73 | 6 | 5.65 | 0 | 0 | 0 |
| 01/08/2024 |
5.73
|
20,900 | 5.86 | 6.01 | 5.72 | 0 | 0 | 0 |
| 31/07/2024 |
6.01
|
22,000 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
| 30/07/2024 |
6.07
|
14,000 | 6.01 | 6.09 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
6.09
|
26,500 | 6.01 | 6.46 | 6.01 | 0 | 0 | 0 |
| 26/07/2024 |
6.04
|
12,400 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
| 25/07/2024 |
6.05
|
46,500 | 6.05 | 6.07 | 5.90 | 0 | 0 | 0 |
| 24/07/2024 |
6.05
|
19,000 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.09
|
37,000 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
| 22/07/2024 |
6.08
|
86,800 | 6.15 | 6.16 | 6.01 | 0 | 0 | 0 |
| 19/07/2024 |
6.15
|
40,900 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
| 18/07/2024 |
6.25
|
92,900 | 6.20 | 6.25 | 6.15 | 0 | 0 | 0 |
| 17/07/2024 |
6.15
|
60,500 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
| 16/07/2024 |
6.26
|
15,100 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
| 15/07/2024 |
6.19
|
61,200 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
| 12/07/2024 |
6.29
|
156,800 | 6.30 | 6.40 | 6.29 | 0 | 0 | 0 |
| 11/07/2024 |
6.31
|
279,800 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.10
|
108,300 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.23
|
94,500 | 6.20 | 6.28 | 6.17 | 0 | 0 | 0 |
| 08/07/2024 |
6.16
|
278,000 | 5.80 | 6.19 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.79
|
58,400 | 5.75 | 5.84 | 5.66 | 0 | 0 | 0 |
| 04/07/2024 |
5.75
|
60,500 | 5.67 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.67
|
11,400 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 02/07/2024 |
5.67
|
41,300 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 01/07/2024 |
5.67
|
31,900 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
| 28/06/2024 |
5.68
|
33,400 | 5.62 | 5.74 | 5.56 | 0 | 0 | 0 |
| 27/06/2024 |
5.70
|
14,500 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 26/06/2024 |
5.72
|
20,500 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.72
|
68,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
| 24/06/2024 |
5.75
|
29,300 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 21/06/2024 |
5.73
|
28,500 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
| 20/06/2024 |
5.61
|
113,700 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/06/2024 |
5.63
|
75,600 | 5.71 | 5.73 | 5.57 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
84,000 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 |
| 17/06/2024 |
5.74
|
63,600 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 14/06/2024 |
5.84
|
36,300 | 5.85 | 5.90 | 5.84 | 0 | 0 | 0 |
| 13/06/2024 |
5.90
|
59,600 | 5.90 | 6 | 5.85 | 0 | 0 | 0 |
| 12/06/2024 |
5.90
|
41,000 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |
| 11/06/2024 |
5.88
|
139,300 | 5.95 | 5.99 | 5.88 | 0 | 0 | 0 |
| 10/06/2024 |
5.95
|
75,300 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
99,500 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 |
| 06/06/2024 |
6.04
|
174,700 | 6 | 6.05 | 5.96 | 0 | 0 | 0 |
| 05/06/2024 |
6
|
93,100 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 04/06/2024 |
6
|
97,900 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
| 03/06/2024 |
6.05
|
73,900 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
| 31/05/2024 |
6.05
|
43,100 | 6.03 | 6.07 | 5.99 | 0 | 0 | 0 |
| 30/05/2024 |
6.03
|
68,600 | 6 | 6.04 | 5.92 | 0 | 0 | 0 |
| 29/05/2024 |
6.01
|
109,100 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 28/05/2024 |
5.95
|
56,000 | 6.03 | 6.06 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
6.03
|
15,900 | 5.86 | 6.07 | 5.86 | 0 | 0 | 0 |
| 24/05/2024 |
6.03
|
67,100 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 23/05/2024 |
6.02
|
59,500 | 6.15 | 6.25 | 6.02 | 0 | 0 | 0 |
| 22/05/2024 |
6.15
|
107,100 | 6.15 | 6.27 | 6.10 | 0 | 0 | 0 |
| 21/05/2024 |
6.13
|
84,200 | 6.18 | 6.29 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.16
|
27,300 | 6.17 | 6.20 | 6.15 | 0 | 0 | 0 |
| 17/05/2024 |
6.17
|
29,900 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.19
|
53,300 | 6.19 | 6.39 | 6.15 | 0 | 0 | 0 |
| 15/05/2024 |
6.19
|
93,300 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
| 14/05/2024 |
5.83
|
67,400 | 5.85 | 5.86 | 5.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
43,600 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
| 10/05/2024 |
5.80
|
13,300 | 5.81 | 5.84 | 5.73 | 0 | 0 | 0 |
| 09/05/2024 |
5.84
|
63,500 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 08/05/2024 |
5.80
|
42,500 | 5.76 | 5.85 | 5.72 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
51,700 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
46,900 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
| 03/05/2024 |
5.69
|
45,100 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
| 02/05/2024 |
5.60
|
55,000 | 5.67 | 5.70 | 5.41 | 0 | 0 | 0 |
| 26/04/2024 |
5.66
|
52,700 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 |
| 25/04/2024 |
5.78
|
15,300 | 5.82 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.82
|
117,100 | 5.75 | 5.85 | 5.70 | 0 | 0 | 0 |
| 23/04/2024 |
5.70
|
19,900 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 |