| 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) |
-0.28 | -4.20% | 6,031,400 | -54,700 | -0.4 |
6.38
6.95
6.38
|
|
2 tháng
(2024-07-18) |
-0.66 | -9.37% | 13,190,100 | 0 | -0.0 |
6.38
7.07
6.38
|
|
3 tháng
(2024-06-18) |
-1.19 | -15.72% | 20,214,500 | -48,300 | -0.3 |
6.38
7.57
6.38
|
|
6 tháng
(2024-03-20) |
-2.79 | -30.43% | 79,807,800 | -65,200 | -1.3 |
6.38
9.58
6.38
|
|
12 tháng
(2023-09-22) |
-15.62 | -71% | 234,349,700 | -1,046,843 | -12.1 |
6.38
24.80
6.38
|
|
24 tháng
(2022-09-27) |
-25.36 | -79.90% | 305,692,100 | -1,516,693 | -27.7 |
6.38
36.50
6.38
|
|
36 tháng
(2021-10-04) |
-11.73 | -64.77% | 374,046,900 | -1,737,846 | -36.6 |
6.38
36.50
6.38
|
|
60 tháng
(2019-10-14) |
-3.28 | -33.93% | 431,226,590 | -1,317,486 | -22.2 |
6.38
36.50
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.38
|
105,200 | 6.40 | 6.49 | 6.36 | 0 | 0 | 0 |
| 13/09/2024 |
6.40
|
115,400 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
| 12/09/2024 |
6.45
|
179,700 | 6.40 | 6.47 | 6.36 | 0 | 5,400 | -0.0 |
| 11/09/2024 |
6.38
|
209,700 | 6.40 | 6.49 | 6.36 | 0 | 3,300 | -0.0 |
| 10/09/2024 |
6.40
|
156,800 | 6.44 | 6.44 | 6.35 | 0 | 10,800 | -0.1 |
| 09/09/2024 |
6.42
|
212,100 | 6.45 | 6.45 | 6.35 | 0 | 6,600 | -0.0 |
| 06/09/2024 |
6.45
|
208,500 | 6.51 | 6.51 | 6.40 | 0 | 1,400 | -0.0 |
| 05/09/2024 |
6.50
|
101,900 | 6.56 | 6.56 | 6.45 | 0 | 2,600 | -0.0 |
| 04/09/2024 |
6.52
|
119,800 | 6.40 | 6.55 | 6.39 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
6.46
|
420,200 | 6.57 | 6.57 | 6.46 | 0 | 2,700 | -0.0 |
| 29/08/2024 |
6.57
|
91,400 | 6.65 | 6.65 | 6.57 | 0 | 8,400 | -0.1 |
| 28/08/2024 |
6.63
|
332,500 | 6.63 | 6.79 | 6.60 | 0 | 12,800 | -0.1 |
| 27/08/2024 |
6.65
|
441,300 | 6.70 | 6.75 | 6.62 | 17,300 | 15,000 | 0.0 |
| 26/08/2024 |
6.77
|
389,200 | 6.91 | 6.91 | 6.70 | 6,400 | 16,000 | -0.1 |
| 23/08/2024 |
6.76
|
294,000 | 6.85 | 6.89 | 6.75 | 1,400 | 22,800 | -0.1 |
| 22/08/2024 |
6.89
|
434,500 | 6.85 | 7 | 6.73 | 9,000 | 800 | 0.1 |
| 21/08/2024 |
6.81
|
643,300 | 6.90 | 6.90 | 6.69 | 21,100 | 19,600 | 0.0 |
| 20/08/2024 |
6.95
|
1,068,500 | 6.65 | 6.95 | 6.60 | 36,400 | 19,000 | 0.1 |
| 19/08/2024 |
6.66
|
507,400 | 6.75 | 6.75 | 6.60 | 2,200 | 0 | 0.0 |
| 16/08/2024 |
6.74
|
1,163,700 | 6.45 | 6.77 | 6.42 | 35,700 | 0 | 0.2 |
| 15/08/2024 |
6.52
|
479,600 | 6.46 | 6.60 | 6.35 | 19,000 | 0 | 0.1 |
| 14/08/2024 |
6.45
|
107,600 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 |
| 13/08/2024 |
6.50
|
76,400 | 6.55 | 6.55 | 6.50 | 0 | 600 | -0.0 |
| 12/08/2024 |
6.55
|
225,000 | 6.62 | 6.64 | 6.50 | 0 | 7,900 | -0.1 |
| 09/08/2024 |
6.64
|
150,900 | 6.60 | 6.66 | 6.57 | 0 | 1,100 | -0.0 |
| 08/08/2024 |
6.66
|
196,000 | 6.72 | 6.72 | 6.58 | 0 | 0 | 0 |
| 07/08/2024 |
6.75
|
110,600 | 6.78 | 6.86 | 6.60 | 0 | 3,800 | -0.0 |
| 06/08/2024 |
6.78
|
365,000 | 6.60 | 6.83 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.62
|
782,600 | 6.50 | 6.90 | 6.43 | 0 | 800 | -0.0 |
| 02/08/2024 |
6.50
|
251,100 | 6.58 | 6.60 | 6.50 | 13,400 | 300 | 0.1 |
| 01/08/2024 |
6.58
|
447,300 | 6.54 | 6.86 | 6.51 | 0 | 0 | 0 |
| 31/07/2024 |
6.53
|
225,400 | 6.57 | 6.58 | 6.50 | 800 | 0 | 0.0 |
| 30/07/2024 |
6.58
|
345,100 | 6.48 | 6.59 | 6.45 | 300 | 0 | 0.0 |
| 29/07/2024 |
6.49
|
315,000 | 6.76 | 6.76 | 6.45 | 0 | 6,000 | -0.0 |
| 26/07/2024 |
6.77
|
169,700 | 6.80 | 6.81 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
87,700 | 6.84 | 6.84 | 6.74 | 0 | 26,800 | -0.2 |
| 24/07/2024 |
6.89
|
266,100 | 6.86 | 6.97 | 6.77 | 6,000 | 2,700 | 0.0 |
| 23/07/2024 |
6.97
|
283,400 | 7.07 | 7.07 | 6.83 | 0 | 8,500 | -0.1 |
| 22/07/2024 |
7
|
464,900 | 7.11 | 7.12 | 6.80 | 26,100 | 0 | 0.2 |
| 19/07/2024 |
7.07
|
299,300 | 7.24 | 7.24 | 6.96 | 0 | 0 | 0 |
| 18/07/2024 |
7.04
|
346,300 | 6.88 | 7.05 | 6.81 | 11,900 | 0 | 0.1 |
| 17/07/2024 |
7.06
|
548,500 | 7.10 | 7.10 | 6.80 | 200 | 26,200 | -0.2 |
| 16/07/2024 |
7.09
|
300,400 | 7.11 | 7.18 | 6.99 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
7.09
|
135,200 | 7.15 | 7.19 | 7.09 | 0 | 0 | 0 |
| 12/07/2024 |
7.19
|
241,800 | 7.25 | 7.25 | 7.13 | 0 | 300 | -0.0 |
| 11/07/2024 |
7.20
|
1,013,600 | 7.15 | 7.30 | 7.09 | 0 | 0 | 0 |
| 10/07/2024 |
7.11
|
216,500 | 7.15 | 7.20 | 7.09 | 0 | 0 | 0 |
| 09/07/2024 |
7.15
|
216,700 | 7.09 | 7.20 | 7.09 | 0 | 200 | -0.0 |
| 08/07/2024 |
7.15
|
216,800 | 7.12 | 7.21 | 7.09 | 400 | 1,600 | -0.0 |
| 05/07/2024 |
7.14
|
191,400 | 7.19 | 7.19 | 7.10 | 0 | 6,200 | -0.0 |
| 04/07/2024 |
7.19
|
59,000 | 7.22 | 7.22 | 7.13 | 100 | 1,800 | -0.0 |
| 03/07/2024 |
7.17
|
230,900 | 7.24 | 7.24 | 7.10 | 1,700 | 16,100 | -0.1 |
| 02/07/2024 |
7.15
|
329,500 | 7.23 | 7.33 | 7.15 | 1,200 | 33,100 | -0.2 |
| 01/07/2024 |
7.20
|
325,900 | 6.95 | 7.38 | 6.93 | 1,200 | 7,500 | -0.0 |
| 28/06/2024 |
6.90
|
453,300 | 7.08 | 7.11 | 6.90 | 14,800 | 1,700 | 0.1 |
| 27/06/2024 |
7
|
531,700 | 7.10 | 7.10 | 7 | 41,200 | 0 | 0.3 |
| 26/06/2024 |
7.07
|
159,000 | 7.18 | 7.18 | 7.05 | 0 | 8,600 | -0.1 |
| 25/06/2024 |
7.15
|
202,500 | 7.27 | 7.27 | 7.07 | 9,200 | 0 | 0.1 |
| 24/06/2024 |
7.15
|
481,100 | 7.48 | 7.48 | 7.15 | 8,500 | 100,400 | -0.7 |
| 21/06/2024 |
7.42
|
282,800 | 7.45 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2024 |
7.42
|
299,500 | 7.55 | 7.56 | 7.37 | 0 | 6,400 | -0.0 |
| 19/06/2024 |
7.55
|
418,800 | 7.52 | 7.70 | 7.35 | 100,500 | 0 | 0.7 |
| 18/06/2024 |
7.57
|
169,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
435,500 | 7.40 | 7.52 | 7.38 | 6,400 | 0 | 0.0 |
| 14/06/2024 |
7.38
|
947,300 | 7.93 | 7.97 | 7.38 | 4,400 | 43,500 | -0.3 |
| 13/06/2024 |
7.93
|
573,700 | 7.91 | 7.95 | 7.85 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
428,100 | 7.88 | 7.90 | 7.74 | 0 | 93,800 | -0.7 |
| 11/06/2024 |
7.84
|
828,800 | 8.19 | 8.19 | 7.80 | 200 | 194,100 | -1.5 |
| 10/06/2024 |
8.09
|
1,245,500 | 8.21 | 8.30 | 7.95 | 500 | 294,500 | -2.4 |
| 07/06/2024 |
8.19
|
1,314,400 | 8.48 | 8.61 | 8.16 | 5,800 | 78,300 | -0.6 |
| 06/06/2024 |
8.46
|
2,598,700 | 8.13 | 8.56 | 8.10 | 377,600 | 55,800 | 2.7 |
| 05/06/2024 |
8
|
1,630,100 | 7.58 | 8 | 7.56 | 341,700 | 8,000 | 2.6 |
| 04/06/2024 |
7.56
|
475,000 | 7.60 | 7.64 | 7.50 | 31,100 | 46,800 | -0.1 |
| 03/06/2024 |
7.55
|
290,700 | 7.57 | 7.80 | 7.50 | 2,200 | 75,300 | -0.6 |
| 31/05/2024 |
7.53
|
424,200 | 7.65 | 7.73 | 7.46 | 1,500 | 47,600 | -0.3 |
| 30/05/2024 |
7.65
|
811,200 | 7.73 | 7.80 | 7.48 | 13,200 | 113,700 | -0.8 |
| 29/05/2024 |
7.84
|
836,000 | 7.69 | 8 | 7.57 | 123,500 | 56,400 | 0.5 |
| 28/05/2024 |
7.68
|
969,500 | 7.80 | 7.80 | 7.59 | 23,500 | 146,700 | -0.9 |
| 27/05/2024 |
7.66
|
801,600 | 7.40 | 7.70 | 7.37 | 122,200 | 54,000 | 0.5 |
| 24/05/2024 |
7.35
|
1,287,500 | 7.88 | 7.98 | 7.35 | 24,400 | 164,300 | -1.1 |
| 23/05/2024 |
7.90
|
2,480,300 | 8.50 | 8.50 | 7.70 | 76,900 | 411,200 | -2.7 |
| 22/05/2024 |
8.11
|
928,800 | 8.11 | 8.11 | 7.80 | 13,200 | 19,900 | -0.1 |
| 21/05/2024 |
7.58
|
1,798,600 | 7.23 | 7.58 | 7.17 | 97,600 | 27,100 | 0.5 |
| 20/05/2024 |
7.09
|
1,257,900 | 6.88 | 7.10 | 6.88 | 323,300 | 12,800 | 2.2 |
| 17/05/2024 |
6.85
|
429,200 | 6.82 | 6.95 | 6.82 | 24,800 | 69,500 | -0.3 |
| 16/05/2024 |
6.87
|
584,900 | 6.95 | 7.03 | 6.87 | 18,800 | 30,300 | -0.1 |
| 15/05/2024 |
6.98
|
461,700 | 7.10 | 7.10 | 6.93 | 100 | 105,700 | -0.7 |
| 14/05/2024 |
7.04
|
662,000 | 7.02 | 7.25 | 6.97 | 15,600 | 40,400 | -0.2 |
| 13/05/2024 |
6.99
|
948,100 | 6.79 | 7.13 | 6.78 | 258,300 | 8,800 | 1.7 |
| 10/05/2024 |
6.76
|
392,400 | 6.90 | 6.90 | 6.71 | 0 | 106,900 | -0.7 |
| 09/05/2024 |
6.84
|
413,800 | 6.93 | 6.93 | 6.75 | 0 | 67,600 | -0.5 |
| 08/05/2024 |
6.75
|
519,500 | 6.85 | 6.97 | 6.50 | 100 | 138,500 | -0.9 |
| 07/05/2024 |
6.92
|
720,100 | 7.05 | 7.10 | 6.80 | 11,800 | 188,700 | -1.2 |
| 06/05/2024 |
7.03
|
1,285,000 | 6.70 | 7.05 | 6.70 | 341,400 | 11,200 | 2.3 |
| 03/05/2024 |
6.69
|
907,400 | 6.50 | 6.80 | 6.49 | 316,200 | 2,000 | 2.1 |
| 02/05/2024 |
6.49
|
665,300 | 6.39 | 6.56 | 6.38 | 218,500 | 20,900 | 1.3 |
| 26/04/2024 |
6.41
|
781,500 | 6.30 | 6.62 | 6.30 | 14,200 | 110,400 | -0.6 |
| 25/04/2024 |
6.41
|
590,200 | 6.60 | 6.69 | 6.41 | 2,000 | 110,100 | -0.7 |
| 24/04/2024 |
6.68
|
1,222,800 | 6.84 | 6.84 | 6.28 | 22,200 | 89,100 | -0.5 |
| 23/04/2024 |
6.75
|
669,400 | 7 | 7 | 6.68 | 29,700 | 0 | 0.2 |