| 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) |
-0.32 | -5.32% | 17,295,900 | 300,900 | 1.9 |
5.69
6.26
5.70
|
|
2 tháng
(2024-07-18) |
-0.10 | -1.72% | 41,085,600 | 702,449 | 4.5 |
5.21
6.26
5.70
|
|
3 tháng
(2024-06-18) |
-1.80 | -24% | 89,004,800 | -3,187,702 | -20.8 |
5.21
7.56
5.70
|
|
6 tháng
(2024-03-20) |
-1.40 | -19.72% | 250,610,600 | -7,712,705 | -54.1 |
5.21
8.49
5.70
|
|
12 tháng
(2023-09-22) |
-2.43 | -29.88% | 493,167,600 | -14,168,453 | -97.2 |
5.21
8.49
5.70
|
|
24 tháng
(2022-09-27) |
-7.14 | -55.62% | 1,080,083,600 | -25,961,264 | -179.3 |
3.43
12.84
5.70
|
|
36 tháng
(2021-10-04) |
-12.02 | -67.83% | 1,226,877,300 | -20,318,096 | 65.9 |
3.43
25.46
5.70
|
|
60 tháng
(2021-07-15) |
-12.39 | -68.50% | 1,265,529,475 | -12,465,796 | 287.5 |
3.43
25.46
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.70
|
308,200 | 5.70 | 5.89 | 5.68 | 5,800 | 1,700 | 0 |
| 13/09/2024 |
5.78
|
338,300 | 5.70 | 5.79 | 5.67 | 18,500 | 18,300 | 0.0 |
| 12/09/2024 |
5.69
|
339,800 | 5.77 | 5.80 | 5.69 | 3,000 | 39,500 | -0.2 |
| 11/09/2024 |
5.76
|
670,300 | 5.70 | 5.80 | 5.60 | 36,700 | 32,300 | 0.0 |
| 10/09/2024 |
5.76
|
605,000 | 5.88 | 5.91 | 5.73 | 50,400 | 141,200 | -0.5 |
| 09/09/2024 |
5.88
|
398,900 | 5.94 | 5.98 | 5.86 | 54,300 | 9,000 | 0.3 |
| 06/09/2024 |
5.94
|
531,400 | 5.94 | 5.96 | 5.86 | 69,600 | 0 | 0.4 |
| 05/09/2024 |
5.94
|
884,100 | 5.95 | 6.07 | 5.92 | 151,800 | 22,000 | 0.8 |
| 04/09/2024 |
5.94
|
654,700 | 5.80 | 5.96 | 5.75 | 27,200 | 4,500 | 0.1 |
| 30/08/2024 |
5.95
|
938,600 | 6.02 | 6.08 | 5.91 | 39,700 | 261,500 | -1.3 |
| 29/08/2024 |
6.02
|
596,800 | 6.05 | 6.14 | 6.02 | 65,700 | 10,900 | 0.3 |
| 28/08/2024 |
6.10
|
1,193,900 | 6.20 | 6.22 | 5.98 | 66,300 | 63,600 | 0.0 |
| 27/08/2024 |
6.18
|
959,400 | 6.11 | 6.20 | 6.06 | 111,200 | 45,900 | 0.4 |
| 26/08/2024 |
6.11
|
1,173,500 | 6.17 | 6.23 | 6.08 | 1,200 | 134,800 | -0.8 |
| 23/08/2024 |
6.11
|
1,022,500 | 6.15 | 6.15 | 6.02 | 96,600 | 149,200 | -0.3 |
| 22/08/2024 |
6.10
|
763,500 | 6.13 | 6.18 | 6.06 | 57,900 | 15,200 | 0.3 |
| 21/08/2024 |
6.12
|
1,597,100 | 6.19 | 6.26 | 6 | 207,700 | 71,400 | 0.8 |
| 20/08/2024 |
6.26
|
2,878,600 | 6.02 | 6.30 | 5.95 | 368,300 | 40,300 | 2.0 |
| 19/08/2024 |
6.02
|
1,441,300 | 6 | 6.07 | 5.94 | 38,300 | 103,900 | -0.4 |
| 16/08/2024 |
5.90
|
4,129,500 | 5.52 | 5.90 | 5.52 | 591,800 | 118,600 | 2.8 |
| 15/08/2024 |
5.52
|
422,100 | 5.56 | 5.56 | 5.49 | 5,000 | 3,400 | 0.0 |
| 14/08/2024 |
5.56
|
432,000 | 5.68 | 5.68 | 5.56 | 29,500 | 0 | 0.2 |
| 13/08/2024 |
5.62
|
710,500 | 5.53 | 5.63 | 5.53 | 234,400 | 900 | 1.3 |
| 12/08/2024 |
5.53
|
333,100 | 5.60 | 5.60 | 5.51 | 15,650 | 0 | 0.1 |
| 09/08/2024 |
5.58
|
373,500 | 5.59 | 5.61 | 5.54 | 4,200 | 0 | 0.0 |
| 08/08/2024 |
5.50
|
570,200 | 5.45 | 5.69 | 5.45 | 60,925 | 3,000 | 0.3 |
| 07/08/2024 |
5.60
|
809,300 | 5.40 | 5.65 | 5.40 | 148,090 | 3,000 | 0.8 |
| 06/08/2024 |
5.40
|
727,100 | 5.22 | 5.44 | 5.20 | 86,200 | 26,500 | 0.3 |
| 05/08/2024 |
5.21
|
1,826,200 | 5.45 | 5.51 | 5.21 | 56,500 | 689,600 | -3.3 |
| 02/08/2024 |
5.60
|
844,400 | 5.57 | 5.68 | 5.50 | 0 | 68,400 | -0.4 |
| 01/08/2024 |
5.60
|
1,109,600 | 5.90 | 5.90 | 5.50 | 2,500 | 224,500 | -1.3 |
| 31/07/2024 |
5.85
|
1,827,800 | 5.65 | 5.98 | 5.61 | 603,700 | 4,800 | 3.5 |
| 30/07/2024 |
5.60
|
978,600 | 5.63 | 5.79 | 5.60 | 89,400 | 25,200 | 0.4 |
| 29/07/2024 |
5.63
|
822,600 | 5.68 | 5.68 | 5.59 | 167,000 | 7,900 | 0.9 |
| 26/07/2024 |
5.60
|
630,200 | 5.68 | 5.68 | 5.50 | 26,300 | 5,300 | 0.1 |
| 25/07/2024 |
5.68
|
822,200 | 5.69 | 5.70 | 5.59 | 21,500 | 29,200 | -0.0 |
| 24/07/2024 |
5.70
|
1,297,900 | 5.50 | 5.79 | 5.47 | 95,400 | 222,300 | -0.7 |
| 23/07/2024 |
5.56
|
875,500 | 5.60 | 5.75 | 5.48 | 5,200 | 157,300 | -0.9 |
| 22/07/2024 |
5.60
|
1,549,300 | 5.64 | 5.71 | 5.42 | 32,700 | 295,100 | -1.5 |
| 19/07/2024 |
5.69
|
1,149,500 | 5.80 | 5.80 | 5.55 | 500 | 137,900 | -0.8 |
| 18/07/2024 |
5.80
|
1,548,600 | 5.50 | 5.80 | 5.49 | 155,200 | 7,216 | 0.8 |
| 17/07/2024 |
5.45
|
5,914,200 | 5.85 | 5.85 | 5.35 | 862,100 | 429,400 | 2.4 |
| 16/07/2024 |
5.75
|
3,128,300 | 5.99 | 6.10 | 5.75 | 160,600 | 683,900 | -3.1 |
| 15/07/2024 |
5.98
|
2,645,900 | 6.22 | 6.28 | 5.97 | 89,600 | 641,000 | -3.4 |
| 12/07/2024 |
6.25
|
1,559,400 | 6.42 | 6.42 | 6.23 | 0 | 745,270 | -4.7 |
| 11/07/2024 |
6.38
|
1,426,800 | 6.31 | 6.45 | 6.30 | 0 | 0 | 0 |
| 10/07/2024 |
6.26
|
1,591,700 | 6.21 | 6.40 | 6.21 | 23,000 | 339,600 | -2.0 |
| 09/07/2024 |
6.20
|
5,806,500 | 6.13 | 6.39 | 6.13 | 39,400 | 1,605,459 | -9.8 |
| 08/07/2024 |
6.59
|
6,810,900 | 7 | 7.07 | 6.59 | 1,100 | 200 | -0.1 |
| 05/07/2024 |
7.08
|
2,033,100 | 7.18 | 7.20 | 7 | 34,900 | 43,000 | -0.1 |
| 04/07/2024 |
7.18
|
1,423,700 | 7.21 | 7.26 | 7.15 | 280,200 | 1,500 | 2.0 |
| 03/07/2024 |
7.21
|
710,100 | 7.28 | 7.28 | 7.18 | 0 | 5,600 | -0.0 |
| 02/07/2024 |
7.25
|
955,900 | 7.20 | 7.27 | 7.18 | 187,200 | 200 | 1.3 |
| 01/07/2024 |
7.20
|
606,700 | 7.10 | 7.23 | 7.08 | 1,100 | 200 | 0.0 |
| 28/06/2024 |
7.08
|
1,264,300 | 7.30 | 7.30 | 7.08 | 8,400 | 124,400 | -0.8 |
| 27/06/2024 |
7.29
|
957,700 | 7.16 | 7.35 | 7.08 | 3,700 | 700 | 0.0 |
| 26/06/2024 |
7.16
|
1,156,500 | 7.18 | 7.25 | 7.09 | 1,000 | 0 | 0.0 |
| 25/06/2024 |
7.21
|
1,447,800 | 7.11 | 7.26 | 7.11 | 151,600 | 0 | 1.1 |
| 24/06/2024 |
7.11
|
2,342,400 | 7.41 | 7.54 | 7.10 | 13,500 | 48,700 | -0.3 |
| 21/06/2024 |
7.41
|
981,300 | 7.49 | 7.49 | 7.38 | 6,078 | 399,000 | -2.9 |
| 20/06/2024 |
7.44
|
1,239,600 | 7.50 | 7.56 | 7.38 | 31,300 | 91,800 | -0.5 |
| 19/06/2024 |
7.56
|
2,116,200 | 7.50 | 7.57 | 7.35 | 105,500 | 637,800 | -3.9 |
| 18/06/2024 |
7.50
|
1,800,200 | 7.60 | 7.64 | 7.50 | 48,000 | 140,700 | -0.7 |
| 17/06/2024 |
7.55
|
3,655,100 | 7.68 | 7.75 | 7.42 | 6,000 | 427,076 | -3.2 |
| 14/06/2024 |
7.68
|
2,961,700 | 8.29 | 8.29 | 7.68 | 18,000 | 52,700 | -0.3 |
| 13/06/2024 |
8.20
|
1,830,800 | 8.26 | 8.29 | 8.16 | 0 | 0 | 0 |
| 12/06/2024 |
8.14
|
1,549,200 | 8.10 | 8.26 | 8.04 | 6,300 | 64,300 | -0.5 |
| 11/06/2024 |
8.10
|
3,510,100 | 8.30 | 8.44 | 8.01 | 0 | 56,339 | -0.5 |
| 10/06/2024 |
8.30
|
3,336,200 | 8.18 | 8.55 | 8.18 | 8,600 | 67,300 | -0.5 |
| 07/06/2024 |
8.17
|
2,416,500 | 8.20 | 8.24 | 8.11 | 16,500 | 7,300 | 0.1 |
| 06/06/2024 |
8.17
|
1,833,600 | 8.36 | 8.40 | 8.12 | 5,600 | 166,900 | -1.3 |
| 05/06/2024 |
8.33
|
4,405,100 | 8.32 | 8.49 | 8.12 | 41,100 | 274,500 | -1.9 |
| 04/06/2024 |
8.24
|
2,454,700 | 8.30 | 8.44 | 8.21 | 11,100 | 329,067 | -2.6 |
| 03/06/2024 |
8.22
|
2,821,400 | 8.45 | 8.45 | 8.22 | 24,000 | 541,550 | -4.3 |
| 31/05/2024 |
8.30
|
4,551,700 | 8.51 | 8.68 | 8.30 | 1,530,930 | 202,900 | 11.2 |
| 30/05/2024 |
8.49
|
4,565,000 | 8.26 | 8.49 | 8.01 | 1,556,500 | 162,802 | 11.5 |
| 29/05/2024 |
8.39
|
13,957,900 | 8 | 8.45 | 7.90 | 1,187,500 | 1,103,200 | 0.8 |
| 28/05/2024 |
7.90
|
4,164,900 | 7.70 | 8.07 | 7.70 | 180,100 | 1,178,900 | -7.9 |
| 27/05/2024 |
7.68
|
988,900 | 7.69 | 7.79 | 7.55 | 0 | 275,200 | -2.1 |
| 24/05/2024 |
7.68
|
5,172,500 | 7.70 | 8.05 | 7.51 | 533,300 | 649,900 | -0.9 |
| 23/05/2024 |
7.70
|
4,837,000 | 7.96 | 7.96 | 7.65 | 74,700 | 2,095,500 | -15.6 |
| 22/05/2024 |
7.97
|
3,921,900 | 8 | 8.09 | 7.83 | 462,700 | 39,272 | 3.4 |
| 21/05/2024 |
7.85
|
3,176,900 | 7.82 | 8 | 7.78 | 388,400 | 126,600 | 2.1 |
| 20/05/2024 |
7.81
|
8,977,800 | 7.40 | 7.81 | 7.37 | 779,400 | 3,566,708 | -21.8 |
| 17/05/2024 |
7.30
|
1,650,700 | 7.30 | 7.32 | 7.21 | 72,500 | 1,028,900 | -6.9 |
| 16/05/2024 |
7.25
|
836,200 | 7.25 | 7.40 | 7.24 | 49,900 | 326,000 | -2.0 |
| 15/05/2024 |
7.22
|
1,678,400 | 7.34 | 7.34 | 7.21 | 104,300 | 1,049,300 | -6.9 |
| 14/05/2024 |
7.31
|
715,600 | 7.40 | 7.42 | 7.30 | 13,500 | 53,000 | -0.3 |
| 13/05/2024 |
7.30
|
2,345,500 | 7.11 | 7.51 | 7.11 | 79,400 | 769,700 | -5.1 |
| 10/05/2024 |
7.11
|
919,100 | 7.10 | 7.20 | 7.04 | 46,300 | 46,200 | 0.0 |
| 09/05/2024 |
7.11
|
614,700 | 7.17 | 7.20 | 7.09 | 1,800 | 10,400 | -0.1 |
| 08/05/2024 |
7.11
|
789,700 | 7.20 | 7.25 | 7.01 | 136,049 | 27,500 | 0.8 |
| 07/05/2024 |
7.20
|
859,400 | 7.20 | 7.22 | 7.12 | 0 | 1,300 | -0.0 |
| 06/05/2024 |
7.22
|
976,900 | 7.23 | 7.40 | 7.14 | 30,800 | 0 | 0.2 |
| 03/05/2024 |
7.15
|
1,002,400 | 7.15 | 7.25 | 7.13 | 44,000 | 4,600 | 0.3 |
| 02/05/2024 |
7.15
|
607,300 | 7.10 | 7.22 | 7.06 | 300 | 3,968 | -0.0 |
| 26/04/2024 |
7.04
|
776,800 | 7.10 | 7.12 | 6.84 | 16,500 | 1,100 | 0.1 |
| 25/04/2024 |
7.10
|
587,000 | 7.14 | 7.14 | 7.05 | 66,700 | 0 | 0.5 |
| 24/04/2024 |
7.20
|
1,478,400 | 6.90 | 7.26 | 6.90 | 409,800 | 206,900 | 1.5 |
| 23/04/2024 |
6.90
|
1,000,800 | 6.93 | 6.95 | 6.81 | 6,200 | 25,500 | -0.1 |