| 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) |
0.10 | 1.61% | 1,582,300 | -5,200 | -0.0 |
6.20
6.50
6.30
|
|
2 tháng
(2024-07-18) |
-1 | -13.70% | 4,227,300 | 136,660 | 0.9 |
6.10
7.30
6.30
|
|
3 tháng
(2024-06-18) |
-1.40 | -18.18% | 6,379,700 | 79,460 | 0.5 |
6.10
7.80
6.30
|
|
6 tháng
(2024-03-20) |
-2.20 | -25.88% | 20,595,700 | 206,560 | 1.5 |
6.10
8.90
6.30
|
|
12 tháng
(2023-09-22) |
-4.70 | -42.73% | 70,244,700 | 571,000 | 4.2 |
6.10
11
6.30
|
|
24 tháng
(2022-09-27) |
-4.89 | -43.69% | 137,986,483 | 440,100 | 2.5 |
5.38
12.30
6.30
|
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,607,318 | 446,600 | 3.6 |
5.38
27.06
6.30
|
|
60 tháng
(2019-10-14) |
0.11 | 1.82% | 237,271,266 | 614,800 | 9.2 |
3.25
27.06
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.30
|
63,200 | 6.30 | 6.40 | 6.20 | 0 | 4,100 | -0.0 |
| 13/09/2024 |
6.30
|
74,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
40,900 | 6.30 | 6.30 | 6.20 | 700 | 0 | 0.0 |
| 11/09/2024 |
6.20
|
38,400 | 6.20 | 6.30 | 6.20 | 2,300 | 1,700 | 0.0 |
| 10/09/2024 |
6.30
|
59,000 | 6.30 | 6.40 | 6.10 | 1,800 | 3,300 | -0.0 |
| 09/09/2024 |
6.20
|
55,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
24,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
90,000 | 6.30 | 6.40 | 6.20 | 5,700 | 0 | 0.0 |
| 04/09/2024 |
6.30
|
54,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
62,300 | 6.40 | 6.50 | 6.40 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.50
|
25,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.40
|
77,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
132,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.50
|
135,500 | 6.50 | 6.60 | 6.50 | 6,000 | 7,400 | -0.0 |
| 23/08/2024 |
6.50
|
62,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.40
|
111,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.40
|
175,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.40
|
157,100 | 6.30 | 6.40 | 6.20 | 800 | 0 | 0.0 |
| 19/08/2024 |
6.20
|
141,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
204,600 | 6.10 | 6.40 | 6 | 2,400 | 200 | 0.0 |
| 15/08/2024 |
6.10
|
64,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
55,800 | 6.10 | 6.20 | 6.10 | 1,600 | 0 | 0.0 |
| 13/08/2024 |
6.20
|
64,700 | 6.20 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 12/08/2024 |
6.20
|
39,400 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 09/08/2024 |
6.20
|
153,600 | 6.10 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
6.10
|
84,200 | 6.10 | 6.20 | 6 | 800 | 0 | 0.0 |
| 07/08/2024 |
6.20
|
68,900 | 6.10 | 6.20 | 6 | 8,600 | 1,800 | 0.0 |
| 06/08/2024 |
6.10
|
482,100 | 6.10 | 6.30 | 5.80 | 44,300 | 3,600 | 0.3 |
| 05/08/2024 |
6.10
|
170,500 | 6.70 | 6.70 | 6.10 | 0 | 4,700 | -0.0 |
| 02/08/2024 |
6.70
|
172,300 | 6.60 | 6.70 | 6.30 | 1,800 | 0 | 0.0 |
| 01/08/2024 |
6.60
|
169,000 | 7.10 | 7.10 | 6.60 | 1,500 | 32,500 | -0.2 |
| 31/07/2024 |
7.10
|
38,100 | 6.90 | 7.10 | 6.90 | 1,700 | 1,500 | 0.0 |
| 30/07/2024 |
6.90
|
45,400 | 7 | 7 | 6.90 | 500 | 2,240 | -0.0 |
| 29/07/2024 |
7.10
|
39,600 | 7 | 7.10 | 7 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
7
|
24,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
17,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
144,300 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
128,700 | 7 | 7.20 | 6.80 | 44,000 | 0 | 0.3 |
| 22/07/2024 |
6.80
|
219,200 | 7.30 | 7.40 | 6.80 | 47,700 | 0 | 0.3 |
| 19/07/2024 |
7.20
|
197,700 | 7.30 | 7.30 | 7 | 34,600 | 0 | 0.2 |
| 18/07/2024 |
7.30
|
60,900 | 7.30 | 7.30 | 7.20 | 400 | 0 | 0.0 |
| 17/07/2024 |
7.30
|
123,900 | 7.40 | 7.50 | 7.20 | 0 | 45,500 | -0.3 |
| 16/07/2024 |
7.50
|
77,400 | 7.50 | 7.50 | 7.40 | 0 | 2,700 | -0.0 |
| 15/07/2024 |
7.50
|
76,900 | 7.60 | 7.60 | 7.40 | 0 | 7,800 | -0.1 |
| 12/07/2024 |
7.50
|
35,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/07/2024 |
7.50
|
131,000 | 7.50 | 7.60 | 7.40 | 200 | 200 | -0 |
| 10/07/2024 |
7.50
|
32,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.50
|
81,000 | 7.50 | 7.60 | 7.40 | 1,300 | 0 | 0.0 |
| 08/07/2024 |
7.50
|
70,700 | 7.50 | 7.50 | 7.30 | 1,800 | 0 | 0.0 |
| 05/07/2024 |
7.50
|
54,300 | 7.40 | 7.50 | 7.30 | 0 | 2,600 | -0.0 |
| 04/07/2024 |
7.40
|
22,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/07/2024 |
7.40
|
72,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
57,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.40
|
45,300 | 7.40 | 7.40 | 7.20 | 0 | 4,700 | -0.0 |
| 28/06/2024 |
7.30
|
125,400 | 7.50 | 7.50 | 7.30 | 1,500 | 300 | 0.0 |
| 27/06/2024 |
7.50
|
35,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
191,600 | 7.50 | 7.50 | 7.30 | 3,900 | 800 | 0.0 |
| 25/06/2024 |
7.40
|
92,000 | 7.40 | 7.60 | 7.40 | 0 | 3,200 | -0.0 |
| 24/06/2024 |
7.40
|
395,000 | 7.80 | 7.80 | 7.20 | 10,100 | 2,600 | 0.1 |
| 21/06/2024 |
7.70
|
100,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.70
|
160,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
95,500 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 18/06/2024 |
7.70
|
76,200 | 7.80 | 7.90 | 7.70 | 0 | 5,700 | -0.0 |
| 17/06/2024 |
7.80
|
184,700 | 7.90 | 8 | 7.70 | 0 | 1,700 | -0.0 |
| 14/06/2024 |
7.90
|
284,000 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.10
|
205,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 12/06/2024 |
8.20
|
578,000 | 7.80 | 8.50 | 7.80 | 10,700 | 2,100 | 0.1 |
| 11/06/2024 |
7.80
|
70,200 | 7.90 | 7.90 | 7.70 | 0 | 3,600 | -0.0 |
| 10/06/2024 |
7.80
|
99,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
76,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.70
|
174,400 | 7.80 | 7.90 | 7.70 | 5,700 | 1,900 | 0.0 |
| 05/06/2024 |
7.70
|
250,400 | 8 | 8.10 | 7.70 | 0 | 5,000 | -0.0 |
| 04/06/2024 |
7.90
|
297,200 | 8 | 8.10 | 7.90 | 50,000 | 8,100 | 0.3 |
| 03/06/2024 |
8
|
502,900 | 7.60 | 8 | 7.60 | 73,000 | 1,200 | 0.6 |
| 31/05/2024 |
7.60
|
103,600 | 7.60 | 7.60 | 7.40 | 28,900 | 0 | 0.2 |
| 30/05/2024 |
7.50
|
290,100 | 7.50 | 7.60 | 7.30 | 5,100 | 0 | 0.0 |
| 29/05/2024 |
7.50
|
172,300 | 7.70 | 7.70 | 7.50 | 4,200 | 2,000 | 0.0 |
| 28/05/2024 |
7.70
|
253,000 | 7.50 | 7.70 | 7.40 | 0 | 8,500 | -0.1 |
| 27/05/2024 |
7.50
|
86,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.40
|
258,000 | 7.70 | 7.70 | 7.40 | 7,000 | 800 | 0.0 |
| 23/05/2024 |
7.70
|
291,400 | 7.90 | 7.90 | 7.50 | 3,700 | 6,600 | -0.0 |
| 22/05/2024 |
7.90
|
227,700 | 7.80 | 8 | 7.60 | 0 | 700 | -0.0 |
| 21/05/2024 |
7.80
|
260,500 | 7.80 | 7.80 | 7.70 | 100 | 28,400 | -0.2 |
| 20/05/2024 |
7.80
|
372,900 | 7.50 | 7.90 | 7.50 | 7,600 | 0 | 0.1 |
| 17/05/2024 |
7.50
|
140,500 | 7.60 | 7.70 | 7.40 | 400 | 0 | 0.0 |
| 16/05/2024 |
7.60
|
146,400 | 7.60 | 7.80 | 7.40 | 2,100 | 14,000 | -0.1 |
| 15/05/2024 |
7.60
|
128,800 | 7.40 | 7.70 | 7.40 | 400 | 200 | 0.0 |
| 14/05/2024 |
7.40
|
163,800 | 7.30 | 7.60 | 7.30 | 0 | 400 | -0.0 |
| 13/05/2024 |
7.40
|
175,300 | 7.30 | 7.40 | 7.20 | 11,500 | 0 | 0.1 |
| 10/05/2024 |
7.20
|
103,900 | 7.40 | 7.40 | 7.20 | 1,100 | 18,700 | -0.1 |
| 09/05/2024 |
7.40
|
225,800 | 7.30 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 08/05/2024 |
7.20
|
143,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
141,000 | 7.30 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 06/05/2024 |
7.20
|
135,200 | 7 | 7.30 | 7 | 1,700 | 0 | 0 |
| 03/05/2024 |
7
|
143,900 | 7.20 | 7.20 | 7 | 8,100 | 0 | 0.1 |
| 02/05/2024 |
7.10
|
53,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
153,400 | 7.10 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 25/04/2024 |
7.20
|
61,300 | 7.40 | 7.40 | 7.10 | 0 | 4,600 | -0.0 |
| 24/04/2024 |
7.40
|
167,700 | 7.20 | 7.40 | 7.10 | 20,100 | 0 | 0.1 |
| 23/04/2024 |
7.10
|
76,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |