| 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) |
-0.49 | -8.49% | 30,372,600 | -67,900 | -0.4 |
5.28
6.10
5.28
|
|
2 tháng
(2024-07-18) |
-1.39 | -20.84% | 54,580,000 | 125,900 | 0.6 |
5.28
6.67
5.28
|
|
3 tháng
(2024-06-18) |
-1.73 | -24.68% | 76,825,500 | 306,409 | 1.9 |
5.28
7.01
5.28
|
|
6 tháng
(2024-03-20) |
-2.27 | -30.07% | 240,672,200 | -1,805,816 | -14.4 |
5.28
8
5.28
|
|
12 tháng
(2023-09-22) |
-2.72 | -34% | 557,829,400 | 16,377 | -0.8 |
5.28
8
5.28
|
|
24 tháng
(2022-09-27) |
-3.44 | -39.46% | 1,944,019,600 | -75,599 | 1.2 |
3.86
9.53
5.28
|
|
36 tháng
(2021-10-04) |
-5.83 | -52.48% | 3,912,728,600 | -1,588,616 | -41.1 |
3.86
24.26
5.28
|
|
60 tháng
(2019-10-14) |
-0.12 | -2.24% | 6,211,948,740 | -4,745,206 | -69.4 |
3.32
24.26
5.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 4,000 | 14,600 | 0 |
| 13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 73,100 | 0 | 0.4 |
| 12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 5,000 | 13,800 | -0.0 |
| 11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 22,600 | 16,500 | 0.0 |
| 10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 30,000 | 286,500 | -1.4 |
| 09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 28,800 | 5,300 | 0.1 |
| 06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 22,500 | 500 | 0.1 |
| 05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 277,700 | 0 | 1.6 |
| 04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 16,200 | 22,700 | -0.0 |
| 30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 3,000 | 90,300 | -0.5 |
| 29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 10,400 | 229,900 | -1.3 |
| 28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 9,100 | 173,000 | -1.0 |
| 27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 107,900 | 33,300 | 0.4 |
| 26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 226,800 | 43,300 | 1.1 |
| 23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 156,500 | 130,700 | 0.1 |
| 22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 8,500 | 80,800 | -0.4 |
| 21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 19,700 | 240,100 | -1.4 |
| 20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 191,600 | 1,100 | 1.1 |
| 19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 90,500 | 0 | 0.5 |
| 16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 252,700 | 44,500 | 1.2 |
| 15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 8,000 | 7,100 | 0.0 |
| 14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 7,000 | 45,000 | -0.2 |
| 13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 28,500 | 24,200 | 0.0 |
| 12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 6,500 | 0 | 0.0 |
| 09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 13,000 | 67,500 | -0.3 |
| 08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 47,600 | 13,700 | 0.2 |
| 07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 7,500 | 47,700 | -0.2 |
| 06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 91,700 | 1,400 | 0.5 |
| 05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 6,000 | 35,600 | -0.2 |
| 02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 77,200 | 9,000 | 0.4 |
| 01/08/2024 |
5.98
|
1,464,300 | 6.15 | 6.19 | 5.90 | 1,400 | 60,600 | -0.4 |
| 31/07/2024 |
6.17
|
993,800 | 6.17 | 6.27 | 6.15 | 24,300 | 10,700 | 0.1 |
| 30/07/2024 |
6.17
|
1,130,900 | 6.12 | 6.18 | 6.10 | 4,300 | 12,000 | -0.0 |
| 29/07/2024 |
6.21
|
497,800 | 6.24 | 6.29 | 6.21 | 4,400 | 19,600 | -0.1 |
| 26/07/2024 |
6.23
|
1,321,000 | 6.25 | 6.30 | 6.19 | 9,800 | 25,500 | -0.1 |
| 25/07/2024 |
6.24
|
808,900 | 6.45 | 6.45 | 6.20 | 16,500 | 500 | 0.1 |
| 24/07/2024 |
6.48
|
1,227,500 | 6.20 | 6.48 | 6.10 | 106,900 | 7,800 | 0.6 |
| 23/07/2024 |
6.27
|
779,800 | 6.30 | 6.36 | 6.23 | 32,400 | 5,500 | 0.2 |
| 22/07/2024 |
6.30
|
1,257,300 | 6.49 | 6.50 | 6.20 | 6,500 | 74,500 | -0.4 |
| 19/07/2024 |
6.48
|
941,600 | 6.67 | 6.67 | 6.48 | 11,000 | 55,600 | -0.3 |
| 18/07/2024 |
6.67
|
996,500 | 6.67 | 6.67 | 6.54 | 10,500 | 11,900 | -0.0 |
| 17/07/2024 |
6.69
|
1,588,100 | 6.76 | 6.79 | 6.48 | 27,900 | 53,200 | -0.2 |
| 16/07/2024 |
6.74
|
861,400 | 6.76 | 6.85 | 6.72 | 53,800 | 38,400 | 0.1 |
| 15/07/2024 |
6.73
|
737,800 | 6.72 | 6.83 | 6.72 | 5,000 | 6,000 | -0.0 |
| 12/07/2024 |
6.79
|
460,600 | 6.80 | 6.84 | 6.74 | 2,000 | 2,700 | -0.0 |
| 11/07/2024 |
6.82
|
1,041,300 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
| 10/07/2024 |
6.71
|
966,100 | 6.72 | 6.74 | 6.68 | 42,500 | 0 | 0.3 |
| 09/07/2024 |
6.68
|
1,133,900 | 6.72 | 6.74 | 6.65 | 4,500 | 10,200 | -0.0 |
| 08/07/2024 |
6.74
|
1,221,400 | 6.82 | 6.83 | 6.69 | 24,000 | 32,200 | -0.1 |
| 05/07/2024 |
6.83
|
799,400 | 6.88 | 6.90 | 6.80 | 7,500 | 2,800 | 0.0 |
| 04/07/2024 |
6.88
|
822,000 | 6.85 | 6.90 | 6.83 | 25,200 | 0 | 0.2 |
| 03/07/2024 |
6.86
|
645,400 | 6.91 | 6.92 | 6.86 | 7,700 | 0 | 0.1 |
| 02/07/2024 |
6.93
|
588,300 | 6.94 | 6.96 | 6.85 | 66,000 | 300 | 0.5 |
| 01/07/2024 |
6.90
|
549,600 | 6.87 | 6.90 | 6.79 | 1,900 | 7,600 | -0.0 |
| 28/06/2024 |
6.88
|
1,163,100 | 6.97 | 6.99 | 6.78 | 10,700 | 24,704 | -0.1 |
| 27/06/2024 |
6.97
|
886,200 | 6.92 | 6.97 | 6.90 | 41,300 | 0 | 0.3 |
| 26/06/2024 |
6.98
|
820,900 | 7 | 7 | 6.88 | 2,000 | 0 | 0.0 |
| 25/06/2024 |
7
|
783,800 | 6.98 | 7 | 6.91 | 0 | 9,700 | -0.1 |
| 24/06/2024 |
6.98
|
2,571,600 | 6.98 | 7.16 | 6.89 | 52,500 | 31,000 | 0.2 |
| 21/06/2024 |
7
|
937,500 | 7.03 | 7.03 | 6.93 | 8,100 | 0 | 0.1 |
| 20/06/2024 |
7
|
1,034,700 | 7 | 7 | 6.92 | 10,500 | 0 | 0.1 |
| 19/06/2024 |
7.01
|
1,449,000 | 6.95 | 7.05 | 6.90 | 0 | 2,200 | -0.0 |
| 18/06/2024 |
7.01
|
1,183,400 | 7.05 | 7.05 | 6.93 | 8,513 | 100 | 0.1 |
| 17/06/2024 |
7
|
1,877,900 | 7 | 7.09 | 6.90 | 8,200 | 22,200 | -0.1 |
| 14/06/2024 |
7
|
1,632,700 | 7.19 | 7.20 | 7 | 5,000 | 14,500 | -0.1 |
| 13/06/2024 |
7.19
|
1,201,600 | 7.20 | 7.24 | 7.14 | 0 | 0 | 0 |
| 12/06/2024 |
7.20
|
1,277,200 | 7.08 | 7.20 | 7.03 | 0 | 24,300 | -0.2 |
| 11/06/2024 |
7.09
|
1,719,000 | 7.20 | 7.21 | 7.06 | 0 | 6,700 | -0.0 |
| 10/06/2024 |
7.16
|
1,793,400 | 7.20 | 7.22 | 7.15 | 1,100 | 50,160 | -0.4 |
| 07/06/2024 |
7.14
|
2,082,100 | 7.27 | 7.27 | 7.14 | 15,000 | 0 | 0.1 |
| 06/06/2024 |
7.20
|
1,813,500 | 7.30 | 7.30 | 7.18 | 2,800 | 4,400 | -0.0 |
| 05/06/2024 |
7.29
|
1,946,500 | 7.31 | 7.37 | 7.23 | 11,200 | 153,800 | -1.0 |
| 04/06/2024 |
7.28
|
1,781,800 | 7.26 | 7.31 | 7.21 | 0 | 282,165 | -2.0 |
| 03/06/2024 |
7.28
|
2,478,000 | 7.30 | 7.30 | 7.24 | 0 | 441,100 | -3.2 |
| 31/05/2024 |
7.20
|
2,270,800 | 7.35 | 7.40 | 7.20 | 0 | 47,100 | -0.3 |
| 30/05/2024 |
7.30
|
2,215,700 | 7.25 | 7.40 | 7.14 | 0 | 118,000 | -0.9 |
| 29/05/2024 |
7.37
|
7,328,400 | 7.09 | 7.44 | 7.01 | 879,600 | 63,000 | 5.9 |
| 28/05/2024 |
7.03
|
1,475,100 | 7 | 7.07 | 6.99 | 300 | 0 | 0.0 |
| 27/05/2024 |
6.96
|
842,700 | 6.96 | 6.96 | 6.90 | 200 | 36,300 | -0.3 |
| 24/05/2024 |
6.91
|
2,393,700 | 6.97 | 7.08 | 6.83 | 11,400 | 132,200 | -0.8 |
| 23/05/2024 |
7.06
|
1,807,000 | 7.05 | 7.09 | 6.91 | 5,000 | 265,300 | -1.8 |
| 22/05/2024 |
7.09
|
2,259,600 | 7.20 | 7.21 | 7.07 | 7,500 | 66,800 | -0.4 |
| 21/05/2024 |
7.09
|
2,553,900 | 7 | 7.09 | 6.95 | 29,700 | 0 | 0.2 |
| 20/05/2024 |
6.97
|
2,321,400 | 6.92 | 7.06 | 6.92 | 274,200 | 9,300 | 1.9 |
| 17/05/2024 |
6.90
|
1,263,000 | 6.95 | 6.95 | 6.86 | 69,100 | 600 | 0.5 |
| 16/05/2024 |
6.88
|
1,354,900 | 6.93 | 6.94 | 6.87 | 0 | 100 | -0.0 |
| 15/05/2024 |
6.87
|
1,351,700 | 6.99 | 6.99 | 6.86 | 0 | 53,800 | -0.4 |
| 14/05/2024 |
6.90
|
875,000 | 6.87 | 6.95 | 6.83 | 0 | 26,100 | -0.2 |
| 13/05/2024 |
6.87
|
1,657,100 | 6.83 | 6.95 | 6.82 | 0 | 30,100 | -0.2 |
| 10/05/2024 |
6.80
|
958,100 | 6.79 | 6.84 | 6.71 | 10,100 | 34,300 | -0.2 |
| 09/05/2024 |
6.80
|
824,800 | 6.80 | 6.88 | 6.76 | 3,000 | 93,000 | -0.6 |
| 08/05/2024 |
6.80
|
1,346,400 | 6.81 | 6.81 | 6.69 | 80,300 | 8,800 | 0.5 |
| 07/05/2024 |
6.86
|
855,600 | 6.89 | 6.89 | 6.78 | 5,000 | 34,900 | -0.2 |
| 06/05/2024 |
6.89
|
1,241,000 | 6.79 | 6.89 | 6.71 | 153,800 | 2,700 | 1.0 |
| 03/05/2024 |
6.68
|
1,067,800 | 6.70 | 6.74 | 6.60 | 0 | 27,100 | -0.2 |
| 02/05/2024 |
6.58
|
1,484,600 | 6.60 | 6.65 | 6.53 | 2,000 | 0 | 0.0 |
| 26/04/2024 |
6.60
|
1,151,000 | 6.61 | 6.66 | 6.60 | 0 | 5,900 | -0.0 |
| 25/04/2024 |
6.65
|
1,046,500 | 6.70 | 6.70 | 6.59 | 5,000 | 800 | 0.0 |
| 24/04/2024 |
6.69
|
2,084,800 | 6.52 | 6.69 | 6.50 | 272,800 | 800 | 1.8 |
| 23/04/2024 |
6.43
|
1,914,500 | 6.51 | 6.56 | 6.39 | 0 | 216,200 | -1.4 |