| 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) |
-0.15 | -2.26% | 4,883,400 | -121,460 | -0.8 |
6.50
6.73
6.50
|
|
2 tháng
(2024-07-18) |
-0.30 | -4.41% | 16,655,500 | -27,843 | -0.2 |
6.35
6.97
6.50
|
|
3 tháng
(2024-06-18) |
-0.76 | -10.47% | 33,467,100 | -489,524 | -3.6 |
6.35
7.40
6.50
|
|
6 tháng
(2024-03-20) |
0.05 | 0.78% | 99,077,100 | -154,038 | -1.0 |
6.05
8.02
6.50
|
|
12 tháng
(2023-09-22) |
-0.42 | -6.07% | 155,268,300 | -435,188 | -2.8 |
6
8.02
6.50
|
|
24 tháng
(2022-09-27) |
-3.79 | -36.82% | 438,273,200 | -52,790 | -0.1 |
5.56
10.29
6.50
|
|
36 tháng
(2021-10-04) |
-3.26 | -33.43% | 933,480,600 | -390,495 | -4.4 |
5.56
26.71
6.50
|
|
60 tháng
(2019-10-14) |
-0.63 | -8.90% | 1,031,950,020 | -2,995,865 | -29.2 |
5.56
26.71
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.50
|
159,400 | 6.51 | 6.58 | 6.40 | 1,000 | 100 | 0 |
| 13/09/2024 |
6.51
|
300,900 | 6.50 | 6.51 | 6.45 | 0 | 0 | 0 |
| 12/09/2024 |
6.51
|
111,400 | 6.50 | 6.53 | 6.47 | 4,000 | 600 | 0.0 |
| 11/09/2024 |
6.50
|
224,000 | 6.52 | 6.59 | 6.44 | 200 | 2,100 | -0.0 |
| 10/09/2024 |
6.52
|
254,100 | 6.50 | 6.58 | 6.45 | 100 | 0 | 0.0 |
| 09/09/2024 |
6.50
|
145,700 | 6.48 | 6.51 | 6.48 | 0 | 900 | -0.0 |
| 06/09/2024 |
6.50
|
160,400 | 6.55 | 6.57 | 6.46 | 0 | 2,300 | -0.0 |
| 05/09/2024 |
6.55
|
269,300 | 6.55 | 6.56 | 6.50 | 0 | 62,100 | -0.4 |
| 04/09/2024 |
6.55
|
322,200 | 6.49 | 6.55 | 6.46 | 0 | 11,600 | -0.1 |
| 30/08/2024 |
6.50
|
176,200 | 6.54 | 6.56 | 6.44 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.54
|
199,500 | 6.49 | 6.54 | 6.48 | 0 | 4,300 | -0.0 |
| 28/08/2024 |
6.55
|
312,100 | 6.56 | 6.62 | 6.52 | 0 | 19,800 | -0.1 |
| 27/08/2024 |
6.60
|
221,200 | 6.48 | 6.60 | 6.48 | 0 | 6,500 | -0.0 |
| 26/08/2024 |
6.53
|
507,800 | 6.65 | 6.70 | 6.46 | 0 | 2,200 | -0.0 |
| 23/08/2024 |
6.63
|
297,800 | 6.73 | 6.73 | 6.63 | 1,200 | 600 | 0.0 |
| 22/08/2024 |
6.73
|
324,400 | 6.63 | 6.73 | 6.63 | 4,300 | 0 | 0.0 |
| 21/08/2024 |
6.65
|
328,500 | 6.73 | 6.73 | 6.65 | 3,800 | 460 | 0.0 |
| 20/08/2024 |
6.73
|
411,300 | 6.65 | 6.77 | 6.61 | 9,300 | 19,100 | -0.1 |
| 19/08/2024 |
6.65
|
157,200 | 6.72 | 6.72 | 6.64 | 0 | 5,800 | -0.0 |
| 16/08/2024 |
6.67
|
590,000 | 6.54 | 6.72 | 6.47 | 38,500 | 600 | 0.3 |
| 15/08/2024 |
6.54
|
282,900 | 6.51 | 6.54 | 6.06 | 6,000 | 8,100 | -0.0 |
| 14/08/2024 |
6.51
|
130,200 | 6.54 | 6.60 | 6.50 | 0 | 5,100 | -0.0 |
| 13/08/2024 |
6.54
|
254,600 | 6.53 | 6.59 | 6.51 | 900 | 2,000 | -0.0 |
| 12/08/2024 |
6.60
|
195,700 | 6.60 | 6.63 | 6.54 | 0 | 900 | -0.0 |
| 09/08/2024 |
6.60
|
271,800 | 6.64 | 6.64 | 6.53 | 2,700 | 2,800 | -0.0 |
| 08/08/2024 |
6.58
|
192,600 | 6.57 | 6.62 | 6.50 | 9,100 | 0 | 0.1 |
| 07/08/2024 |
6.59
|
229,100 | 6.50 | 6.65 | 6.45 | 23,700 | 4,706 | 0.1 |
| 06/08/2024 |
6.50
|
360,100 | 6.50 | 6.55 | 6.34 | 23,200 | 5,700 | 0.1 |
| 05/08/2024 |
6.51
|
784,300 | 6.61 | 6.61 | 6.30 | 0 | 2,600 | -0.0 |
| 02/08/2024 |
6.62
|
480,000 | 6.45 | 6.68 | 6.45 | 9,800 | 4,400 | 0.0 |
| 01/08/2024 |
6.54
|
871,000 | 6.97 | 7 | 6.54 | 29,800 | 73,700 | -0.3 |
| 31/07/2024 |
6.97
|
1,686,800 | 6.98 | 7.30 | 6.96 | 600 | 56,900 | -0.4 |
| 30/07/2024 |
6.96
|
1,783,800 | 6.75 | 6.96 | 6.71 | 4,400 | 16,280 | -0.1 |
| 29/07/2024 |
6.51
|
394,400 | 6.37 | 6.52 | 6.37 | 10,200 | 541 | 0.1 |
| 26/07/2024 |
6.37
|
256,300 | 6.34 | 6.37 | 6.27 | 15,800 | 3,256 | 0.1 |
| 25/07/2024 |
6.35
|
304,000 | 6.35 | 6.35 | 6.28 | 13,600 | 4,200 | 0.1 |
| 24/07/2024 |
6.35
|
466,500 | 6.42 | 6.45 | 6.28 | 2,200 | 0 | 0.0 |
| 23/07/2024 |
6.47
|
864,000 | 6.42 | 6.59 | 6.31 | 71,100 | 4,800 | 0.4 |
| 22/07/2024 |
6.48
|
680,700 | 6.72 | 6.72 | 6.40 | 4,900 | 2,900 | 0.0 |
| 19/07/2024 |
6.72
|
390,500 | 6.66 | 6.77 | 6.64 | 22,700 | 900 | 0.1 |
| 18/07/2024 |
6.80
|
302,800 | 6.69 | 6.80 | 6.60 | 4,800 | 0 | 0.0 |
| 17/07/2024 |
6.80
|
1,031,100 | 6.75 | 6.84 | 6.35 | 6,900 | 64,300 | -0.4 |
| 16/07/2024 |
6.78
|
532,000 | 6.86 | 6.95 | 6.77 | 3,400 | 18,500 | -0.1 |
| 15/07/2024 |
6.85
|
1,041,900 | 6.99 | 6.99 | 6.70 | 8,400 | 170,500 | -1.1 |
| 12/07/2024 |
6.99
|
606,200 | 7.11 | 7.11 | 6.94 | 6,700 | 31,352 | -0.2 |
| 11/07/2024 |
7.04
|
322,700 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
640,000 | 7.01 | 7.20 | 6.99 | 126,800 | 7,000 | 0.9 |
| 09/07/2024 |
7
|
692,600 | 6.99 | 7.04 | 6.94 | 24,100 | 25,000 | -0.0 |
| 08/07/2024 |
6.98
|
414,400 | 7.18 | 7.18 | 6.98 | 1,600 | 41,500 | -0.3 |
| 05/07/2024 |
7
|
440,400 | 6.97 | 7.07 | 6.92 | 14,800 | 500 | 0.1 |
| 04/07/2024 |
7.01
|
773,300 | 6.93 | 7.15 | 6.93 | 78,200 | 15,329 | 0.4 |
| 03/07/2024 |
6.92
|
455,200 | 6.99 | 6.99 | 6.90 | 44,800 | 5,000 | 0.3 |
| 02/07/2024 |
6.90
|
809,200 | 6.82 | 7 | 6.82 | 51,900 | 10,000 | 0.3 |
| 01/07/2024 |
6.90
|
722,000 | 6.91 | 6.92 | 6.82 | 0 | 11,600 | -0.1 |
| 28/06/2024 |
6.92
|
1,336,900 | 7.20 | 7.23 | 6.90 | 1,700 | 10,100 | -0.1 |
| 27/06/2024 |
7.20
|
345,100 | 7.20 | 7.24 | 7.13 | 0 | 2,900 | -0.0 |
| 26/06/2024 |
7.20
|
509,300 | 7.10 | 7.24 | 7.07 | 3,800 | 66,100 | -0.4 |
| 25/06/2024 |
7.11
|
704,400 | 7.06 | 7.17 | 7.06 | 8,800 | 47,700 | -0.3 |
| 24/06/2024 |
7.10
|
1,251,600 | 7.33 | 7.50 | 7.10 | 0 | 102,600 | -0.8 |
| 21/06/2024 |
7.33
|
533,300 | 7.45 | 7.45 | 7.33 | 0 | 106,900 | -0.8 |
| 20/06/2024 |
7.40
|
1,261,400 | 7.23 | 7.50 | 7.23 | 4,700 | 85,000 | -0.6 |
| 19/06/2024 |
7.21
|
1,023,100 | 7.21 | 7.29 | 7.15 | 5,800 | 15,200 | -0.1 |
| 18/06/2024 |
7.26
|
1,365,500 | 7.24 | 7.39 | 7.14 | 15,400 | 32,400 | -0.1 |
| 17/06/2024 |
7.19
|
1,296,100 | 7.45 | 7.50 | 7.19 | 0 | 44,300 | -0.3 |
| 14/06/2024 |
7.50
|
1,882,100 | 7.62 | 7.80 | 7.49 | 18,600 | 65,200 | -0.4 |
| 13/06/2024 |
7.62
|
1,307,700 | 7.99 | 7.99 | 7.61 | 0 | 0 | 0 |
| 12/06/2024 |
7.75
|
784,000 | 7.56 | 7.85 | 7.56 | 19,700 | 8,100 | 0.1 |
| 11/06/2024 |
7.60
|
1,702,400 | 7.72 | 7.80 | 7.57 | 9,300 | 15,600 | -0.0 |
| 10/06/2024 |
7.80
|
2,648,700 | 7.90 | 7.99 | 7.68 | 130,600 | 8,300 | 1.0 |
| 07/06/2024 |
7.90
|
2,304,900 | 8.22 | 8.22 | 7.75 | 38,800 | 42,000 | -0.0 |
| 06/06/2024 |
8.02
|
2,861,100 | 8.35 | 8.35 | 7.92 | 14,700 | 95,900 | -0.7 |
| 05/06/2024 |
7.90
|
4,698,800 | 7.60 | 7.90 | 7.50 | 102,500 | 18,400 | 0.6 |
| 04/06/2024 |
7.39
|
2,528,700 | 7.30 | 7.51 | 7.20 | 53,800 | 3,400 | 0.4 |
| 03/06/2024 |
7.16
|
994,300 | 7.18 | 7.33 | 7.16 | 0 | 2,200 | -0.0 |
| 31/05/2024 |
7.17
|
1,529,700 | 7.23 | 7.45 | 7.11 | 32,700 | 33,100 | 0.0 |
| 30/05/2024 |
7.15
|
1,224,200 | 7.22 | 7.24 | 7.04 | 10,900 | 15,500 | -0.0 |
| 29/05/2024 |
7.28
|
2,078,500 | 7.30 | 7.35 | 7.13 | 1,700 | 21,600 | -0.1 |
| 28/05/2024 |
7.20
|
1,851,900 | 6.99 | 7.20 | 6.92 | 50,500 | 7,300 | 0.3 |
| 27/05/2024 |
6.91
|
752,800 | 7 | 7.05 | 6.85 | 26,300 | 200 | 0.2 |
| 24/05/2024 |
6.90
|
1,653,600 | 7.18 | 7.34 | 6.80 | 23,200 | 40,700 | -0.1 |
| 23/05/2024 |
7.18
|
1,153,400 | 7.10 | 7.30 | 7 | 46,700 | 14,000 | 0.2 |
| 22/05/2024 |
7.10
|
2,149,100 | 7.40 | 7.41 | 7 | 46,700 | 5,000 | 0.3 |
| 21/05/2024 |
7.35
|
1,169,200 | 7.15 | 7.35 | 7.15 | 110,200 | 3,000 | 0.8 |
| 20/05/2024 |
7.20
|
2,393,300 | 7.50 | 7.62 | 7.12 | 26,300 | 16,100 | 0.1 |
| 17/05/2024 |
7.45
|
1,048,800 | 7.69 | 7.71 | 7.39 | 9,400 | 0 | 0.1 |
| 16/05/2024 |
7.60
|
2,879,400 | 7.25 | 7.65 | 7.24 | 48,500 | 6 | 0.4 |
| 15/05/2024 |
7.15
|
2,307,000 | 7.28 | 7.28 | 7.06 | 43,600 | 18,500 | 0.2 |
| 14/05/2024 |
7.29
|
2,730,800 | 7.57 | 7.57 | 7.25 | 1,000 | 41,900 | -0.3 |
| 13/05/2024 |
7.08
|
3,548,500 | 6.90 | 7.08 | 6.83 | 0 | 82 | -0.0 |
| 10/05/2024 |
6.62
|
2,104,900 | 6.22 | 6.62 | 6.22 | 12,800 | 11,400 | 0.0 |
| 09/05/2024 |
6.19
|
175,200 | 6.20 | 6.25 | 6.18 | 6,300 | 0 | 0.0 |
| 08/05/2024 |
6.20
|
247,600 | 6.27 | 6.27 | 6.16 | 1,700 | 1,426 | 0.0 |
| 07/05/2024 |
6.25
|
286,200 | 6.19 | 6.26 | 6.18 | 5,400 | 0 | 0.0 |
| 06/05/2024 |
6.18
|
267,000 | 6.18 | 6.20 | 6.10 | 44,300 | 0 | 0.3 |
| 03/05/2024 |
6.18
|
142,100 | 6.17 | 6.18 | 6.09 | 5,600 | 0 | 0.0 |
| 02/05/2024 |
6.17
|
314,600 | 6.17 | 6.17 | 6 | 8,300 | 6,200 | 0.0 |
| 26/04/2024 |
6.16
|
318,700 | 6.08 | 6.16 | 6.08 | 0 | 7,400 | -0.0 |
| 25/04/2024 |
6.10
|
327,600 | 6.15 | 6.15 | 6.04 | 0 | 500 | -0.0 |
| 24/04/2024 |
6.15
|
284,600 | 6.09 | 6.16 | 6.03 | 2,100 | 3,600 | -0.0 |
| 23/04/2024 |
6.05
|
331,000 | 6.02 | 6.11 | 5.96 | 0 | 21,100 | -0.1 |