| 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) |
-0.27 | -5.03% | 27,980,400 | -242,800 | -1.5 |
5.10
5.90
5.10
|
|
2 tháng
(2024-07-18) |
-0.82 | -13.85% | 65,505,400 | 236,900 | 1.0 |
5
5.92
5.10
|
|
3 tháng
(2024-06-18) |
-1.18 | -18.79% | 107,851,500 | -14,817 | -0.3 |
5
6.31
5.10
|
|
6 tháng
(2024-03-20) |
-1.45 | -22.14% | 532,588,700 | -687,017 | -4.5 |
5
8.30
5.10
|
|
12 tháng
(2023-09-22) |
-0.36 | -6.59% | 532,588,700 | -687,017 | -4.5 |
5
8.30
5.10
|
|
24 tháng
(2022-09-27) |
-21.30 | -80.68% | 2,395,206,800 | -35,865,409 | -333.2 |
3.84
26.40
5.10
|
|
36 tháng
(2021-10-04) |
-25.20 | -83.17% | 2,531,919,200 | -39,523,609 | -443.8 |
3.84
40
5.10
|
|
60 tháng
(2019-10-14) |
-12.32 | -70.73% | 2,773,617,490 | -39,476,739 | -435.9 |
3.84
40
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.10
|
799,400 | 5.15 | 5.27 | 5.10 | 66,100 | 81,200 | 0 |
| 13/09/2024 |
5.15
|
461,700 | 5.19 | 5.19 | 5.11 | 42,500 | 5,000 | 0.2 |
| 12/09/2024 |
5.13
|
557,700 | 5.19 | 5.19 | 5.11 | 21,400 | 18,100 | 0.0 |
| 11/09/2024 |
5.13
|
646,100 | 5.10 | 5.16 | 5.05 | 0 | 107,700 | -0.5 |
| 10/09/2024 |
5.15
|
1,618,200 | 5.29 | 5.29 | 5.13 | 4,000 | 60,100 | -0.3 |
| 09/09/2024 |
5.15
|
986,600 | 5.22 | 5.29 | 5.15 | 18,400 | 22,100 | -0.0 |
| 06/09/2024 |
5.30
|
780,600 | 5.37 | 5.37 | 5.19 | 8,000 | 47,700 | -0.2 |
| 05/09/2024 |
5.37
|
877,900 | 5.37 | 5.44 | 5.29 | 9,900 | 44,400 | -0.2 |
| 04/09/2024 |
5.31
|
2,424,500 | 5.48 | 5.48 | 5.14 | 252,500 | 62,500 | 1.0 |
| 30/08/2024 |
5.50
|
1,111,400 | 5.55 | 5.55 | 5.45 | 60,300 | 23,000 | 0.2 |
| 29/08/2024 |
5.55
|
898,700 | 5.68 | 5.68 | 5.54 | 0 | 97,400 | -0.5 |
| 28/08/2024 |
5.66
|
1,466,700 | 5.71 | 5.74 | 5.51 | 129,400 | 9,000 | 0.7 |
| 27/08/2024 |
5.72
|
1,632,400 | 5.90 | 5.91 | 5.70 | 4,000 | 186,800 | -1.1 |
| 26/08/2024 |
5.90
|
2,301,500 | 5.81 | 5.90 | 5.70 | 30,300 | 157,100 | -0.7 |
| 23/08/2024 |
5.73
|
2,517,300 | 5.65 | 5.85 | 5.62 | 92,500 | 353,000 | -1.5 |
| 22/08/2024 |
5.65
|
1,603,900 | 5.68 | 5.69 | 5.60 | 72,900 | 53,500 | 0.1 |
| 21/08/2024 |
5.69
|
1,541,900 | 5.80 | 5.80 | 5.66 | 19,700 | 355,000 | -1.9 |
| 20/08/2024 |
5.74
|
4,277,700 | 5.33 | 5.74 | 5.33 | 446,700 | 0 | 2.5 |
| 19/08/2024 |
5.37
|
1,476,200 | 5.55 | 5.58 | 5.36 | 148,400 | 1,300 | 0.8 |
| 16/08/2024 |
5.35
|
3,292,800 | 5.19 | 5.35 | 5.01 | 446,900 | 36,500 | 2.1 |
| 15/08/2024 |
5
|
1,139,600 | 5.04 | 5.04 | 4.96 | 0 | 90,800 | -0.5 |
| 14/08/2024 |
5.03
|
954,800 | 5.10 | 5.15 | 5.01 | 0 | 300,900 | -1.5 |
| 13/08/2024 |
5.09
|
797,300 | 5.10 | 5.18 | 5.07 | 8,900 | 59,700 | -0.3 |
| 12/08/2024 |
5.11
|
1,159,200 | 5.14 | 5.15 | 5.06 | 45,900 | 12,000 | 0.2 |
| 09/08/2024 |
5.15
|
1,703,800 | 5.20 | 5.20 | 5.06 | 205,800 | 25,200 | 0.9 |
| 08/08/2024 |
5.04
|
801,700 | 5.14 | 5.17 | 5.04 | 62,500 | 6,400 | 0.3 |
| 07/08/2024 |
5.15
|
1,590,500 | 5.18 | 5.18 | 5.01 | 129,300 | 1,100 | 0.7 |
| 06/08/2024 |
5.07
|
1,649,200 | 5.10 | 5.15 | 4.95 | 17,700 | 5,000 | 0.1 |
| 05/08/2024 |
5.06
|
3,479,000 | 5.38 | 5.38 | 5.06 | 2,100 | 143,900 | -0.8 |
| 02/08/2024 |
5.44
|
1,058,600 | 5.36 | 5.45 | 5.26 | 61,700 | 17,300 | 0.2 |
| 01/08/2024 |
5.43
|
2,151,300 | 5.70 | 5.73 | 5.30 | 0 | 58,400 | -0.3 |
| 31/07/2024 |
5.64
|
1,783,700 | 5.60 | 5.80 | 5.58 | 199,600 | 56,700 | 0.8 |
| 30/07/2024 |
5.58
|
1,477,800 | 5.60 | 5.65 | 5.51 | 17,300 | 103,800 | -0.5 |
| 29/07/2024 |
5.56
|
1,088,100 | 5.60 | 5.64 | 5.51 | 4,900 | 137,600 | -0.7 |
| 26/07/2024 |
5.59
|
889,700 | 5.60 | 5.65 | 5.50 | 0 | 9,800 | -0.1 |
| 25/07/2024 |
5.60
|
1,579,500 | 5.35 | 5.65 | 5.35 | 202,900 | 49,500 | 0.8 |
| 24/07/2024 |
5.45
|
3,134,500 | 5.42 | 5.70 | 5.12 | 140,700 | 2,800 | 0.7 |
| 23/07/2024 |
5.42
|
2,409,200 | 5.38 | 5.63 | 5.32 | 9,800 | 31,900 | -0.1 |
| 22/07/2024 |
5.60
|
2,317,400 | 5.72 | 5.76 | 5.41 | 49,500 | 0 | 0.3 |
| 19/07/2024 |
5.76
|
1,791,900 | 5.92 | 5.92 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.92
|
1,275,400 | 5.99 | 5.99 | 5.80 | 34,700 | 11,200 | 0.1 |
| 17/07/2024 |
5.99
|
4,471,900 | 6.11 | 6.11 | 5.64 | 0 | 756,700 | -4.5 |
| 16/07/2024 |
6.06
|
2,249,100 | 6.14 | 6.17 | 6.05 | 0 | 253,300 | -1.6 |
| 15/07/2024 |
6.14
|
903,000 | 6.33 | 6.33 | 6.12 | 0 | 190,300 | -1.2 |
| 12/07/2024 |
6.25
|
3,683,500 | 6.15 | 6.35 | 6.11 | 696,900 | 8,500 | 4.3 |
| 11/07/2024 |
6.09
|
1,317,000 | 6.04 | 6.22 | 6.04 | 0 | 0 | 0 |
| 10/07/2024 |
6.03
|
1,679,100 | 6.13 | 6.13 | 6.03 | 70,100 | 13,300 | 0.3 |
| 09/07/2024 |
6.08
|
1,520,000 | 6.04 | 6.11 | 5.95 | 129,900 | 19,700 | 0.7 |
| 08/07/2024 |
6.04
|
1,762,200 | 6.08 | 6.13 | 6 | 0 | 162,900 | -1.0 |
| 05/07/2024 |
6.07
|
1,957,400 | 6.20 | 6.24 | 6.06 | 0 | 373,100 | -2.3 |
| 04/07/2024 |
6.20
|
1,008,300 | 6.31 | 6.31 | 6.16 | 1,500 | 6,100 | -0.0 |
| 03/07/2024 |
6.29
|
773,500 | 6.38 | 6.38 | 6.24 | 0 | 6,200 | -0.0 |
| 02/07/2024 |
6.31
|
2,406,400 | 6.06 | 6.32 | 6.06 | 749,000 | 0 | 4.6 |
| 01/07/2024 |
6.05
|
1,421,900 | 6.05 | 6.11 | 5.95 | 21,200 | 157,000 | -0.8 |
| 28/06/2024 |
6.05
|
2,047,100 | 6.28 | 6.28 | 6.02 | 6,800 | 58,900 | -0.3 |
| 27/06/2024 |
6.17
|
798,000 | 6.22 | 6.22 | 6.13 | 0 | 89,600 | -0.6 |
| 26/06/2024 |
6.21
|
1,932,000 | 6.20 | 6.27 | 6.11 | 157,600 | 39,217 | 0.7 |
| 25/06/2024 |
6.11
|
1,253,900 | 6.10 | 6.18 | 6.08 | 29,700 | 0 | 0.2 |
| 24/06/2024 |
6.09
|
2,518,500 | 6.16 | 6.29 | 6.05 | 12,400 | 73,700 | -0.4 |
| 21/06/2024 |
6.19
|
2,479,200 | 6.10 | 6.36 | 6.10 | 145,600 | 151,100 | -0.0 |
| 20/06/2024 |
6.15
|
2,421,600 | 6.27 | 6.29 | 6.12 | 0 | 30,000 | -0.2 |
| 19/06/2024 |
6.26
|
1,432,200 | 6.34 | 6.34 | 6.21 | 0 | 102,800 | -0.6 |
| 18/06/2024 |
6.28
|
2,310,300 | 6.12 | 6.50 | 6.12 | 224,800 | 4,800 | 1.4 |
| 17/06/2024 |
6.20
|
3,826,500 | 6.46 | 6.52 | 6.20 | 30,000 | 124,300 | -0.6 |
| 14/06/2024 |
6.50
|
2,487,900 | 6.52 | 6.61 | 6.50 | 102,800 | 16,200 | 0.6 |
| 13/06/2024 |
6.50
|
2,416,300 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6.60
|
3,868,900 | 6.59 | 6.62 | 6.43 | 124,500 | 38,200 | 0.6 |
| 11/06/2024 |
6.59
|
4,935,100 | 6.83 | 6.84 | 6.55 | 0 | 376,700 | -2.5 |
| 10/06/2024 |
6.82
|
2,681,900 | 6.86 | 6.98 | 6.81 | 88,500 | 69,000 | 0.1 |
| 07/06/2024 |
6.80
|
1,972,400 | 6.95 | 6.95 | 6.79 | 31,300 | 39,000 | -0.1 |
| 06/06/2024 |
6.83
|
3,550,700 | 6.91 | 7.04 | 6.78 | 149,900 | 363,200 | -1.5 |
| 05/06/2024 |
6.76
|
7,003,000 | 6.86 | 6.95 | 6.74 | 252,500 | 125,400 | 0.9 |
| 04/06/2024 |
6.91
|
4,152,600 | 7.15 | 7.15 | 6.91 | 72,500 | 864,000 | -5.6 |
| 03/06/2024 |
7.05
|
4,252,100 | 7.10 | 7.16 | 7.03 | 335,000 | 126,300 | 1.5 |
| 31/05/2024 |
7.03
|
3,424,400 | 7.15 | 7.30 | 7.03 | 86,200 | 91,100 | -0.0 |
| 30/05/2024 |
7.12
|
7,030,100 | 7.06 | 7.14 | 6.91 | 88,800 | 799,400 | -5.0 |
| 29/05/2024 |
7.20
|
6,576,800 | 7.17 | 7.45 | 7.13 | 961,000 | 230,200 | 5.3 |
| 28/05/2024 |
7.16
|
4,891,900 | 7.40 | 7.40 | 7.10 | 30,100 | 536,000 | -3.7 |
| 27/05/2024 |
7.22
|
3,953,200 | 6.91 | 7.28 | 6.91 | 864,800 | 98,300 | 5.4 |
| 24/05/2024 |
6.90
|
8,513,700 | 7.20 | 7.34 | 6.85 | 230,200 | 1,031,400 | -5.8 |
| 23/05/2024 |
7.24
|
7,134,700 | 7.37 | 7.40 | 7.11 | 229,000 | 260,400 | -0.2 |
| 22/05/2024 |
7.40
|
11,088,500 | 7.50 | 7.69 | 7.25 | 10,600 | 724,800 | -5.4 |
| 21/05/2024 |
7.22
|
16,214,100 | 6.85 | 7.22 | 6.75 | 1,416,400 | 388,800 | 7.4 |
| 20/05/2024 |
6.75
|
5,427,100 | 6.73 | 6.89 | 6.61 | 281,200 | 394,700 | -0.8 |
| 17/05/2024 |
6.65
|
3,713,800 | 6.53 | 6.67 | 6.43 | 386,000 | 104,300 | 1.8 |
| 16/05/2024 |
6.53
|
2,964,800 | 6.43 | 6.58 | 6.42 | 107,500 | 166,900 | -0.4 |
| 15/05/2024 |
6.43
|
2,851,000 | 6.58 | 6.59 | 6.43 | 55,000 | 139,100 | -0.6 |
| 14/05/2024 |
6.50
|
3,942,800 | 6.70 | 6.74 | 6.41 | 136,400 | 76,500 | 0.4 |
| 13/05/2024 |
6.66
|
5,889,700 | 6.86 | 6.86 | 6.50 | 3,300 | 391,800 | -2.6 |
| 10/05/2024 |
6.42
|
11,625,000 | 6.03 | 6.42 | 6 | 1,143,900 | 91,800 | 6.6 |
| 09/05/2024 |
6
|
2,788,300 | 6.09 | 6.19 | 6 | 85,200 | 192,400 | -0.6 |
| 08/05/2024 |
6.03
|
3,136,900 | 6.05 | 6.13 | 6 | 392,500 | 40,000 | 2.1 |
| 07/05/2024 |
6.07
|
1,646,100 | 6.10 | 6.14 | 6.07 | 28,000 | 3,200 | 0.2 |
| 06/05/2024 |
6.09
|
4,941,700 | 6.08 | 6.23 | 6.04 | 327,500 | 219,900 | 0.6 |
| 03/05/2024 |
6.09
|
1,411,500 | 6.19 | 6.25 | 6.08 | 4,500 | 20,000 | -0.1 |
| 02/05/2024 |
6.19
|
2,019,800 | 6.06 | 6.19 | 5.93 | 39,700 | 46,500 | -0.0 |
| 26/04/2024 |
6.06
|
3,863,600 | 6.18 | 6.19 | 6.04 | 0 | 0 | 0 |
| 25/04/2024 |
6.09
|
2,706,600 | 5.90 | 6.20 | 5.80 | 1,800 | 3,100 | -0.0 |
| 24/04/2024 |
5.95
|
3,781,500 | 5.65 | 5.95 | 5.62 | 233,400 | 21,700 | 1.2 |
| 23/04/2024 |
5.64
|
4,360,200 | 5.94 | 5.94 | 5.62 | 0 | 0 | 0 |