| 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) |
-0.41 | -6.93% | 11,471,500 | -258,400 | -1.6 |
5.51
6.15
5.51
|
|
2 tháng
(2024-07-18) |
-2.52 | -31.38% | 38,465,100 | 91,798 | 0.6 |
5.51
8.03
5.51
|
|
3 tháng
(2024-06-18) |
-2.72 | -33.05% | 102,397,600 | -179,702 | -1.3 |
5.51
8.58
5.51
|
|
6 tháng
(2024-03-20) |
-3.32 | -37.60% | 160,385,400 | -1,487,602 | -12.7 |
5.51
8.90
5.51
|
|
12 tháng
(2023-09-22) |
-4.59 | -45.45% | 291,600,300 | 23,375 | 0.5 |
5.51
10.10
5.51
|
|
24 tháng
(2022-09-27) |
-2.35 | -29.90% | 496,291,700 | 338,813 | 1.8 |
3.83
10.10
5.51
|
|
36 tháng
(2021-10-04) |
-13.40 | -70.86% | 832,822,600 | 151,162 | 1.3 |
3.83
20.61
5.51
|
|
60 tháng
(2019-10-14) |
2.35 | 74.33% | 1,321,438,030 | 92,652 | -5.8 |
1.97
20.61
5.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.51
|
341,800 | 5.57 | 5.68 | 5.50 | 5,000 | 4,331 | 0 |
| 13/09/2024 |
5.56
|
137,500 | 5.53 | 5.65 | 5.50 | 0 | 4,500 | -0.0 |
| 12/09/2024 |
5.53
|
417,300 | 5.40 | 5.63 | 5.40 | 200 | 14,800 | -0.1 |
| 11/09/2024 |
5.64
|
298,900 | 5.69 | 5.70 | 5.61 | 2,900 | 7,300 | -0.0 |
| 10/09/2024 |
5.68
|
261,200 | 5.84 | 5.84 | 5.68 | 0 | 10,100 | -0.1 |
| 09/09/2024 |
5.73
|
414,000 | 5.66 | 5.85 | 5.66 | 20,700 | 17,700 | 0.0 |
| 06/09/2024 |
5.66
|
294,900 | 5.65 | 5.70 | 5.63 | 17,500 | 1,300 | 0.1 |
| 05/09/2024 |
5.67
|
492,700 | 5.76 | 5.80 | 5.65 | 10,400 | 0 | 0.1 |
| 04/09/2024 |
5.75
|
761,000 | 5.80 | 5.80 | 5.64 | 18,800 | 8,600 | 0.1 |
| 30/08/2024 |
5.90
|
500,200 | 6.02 | 6.02 | 5.90 | 1,300 | 13,200 | -0.1 |
| 29/08/2024 |
5.98
|
373,100 | 6 | 6.09 | 5.95 | 0 | 53,000 | -0.3 |
| 28/08/2024 |
6.02
|
475,600 | 6.02 | 6.09 | 5.94 | 1,000 | 23,200 | -0.1 |
| 27/08/2024 |
5.97
|
604,300 | 6.08 | 6.08 | 5.91 | 15,200 | 0 | 0.1 |
| 26/08/2024 |
6.08
|
798,800 | 6.18 | 6.22 | 6.07 | 58,100 | 65,800 | -0.0 |
| 23/08/2024 |
6.08
|
962,000 | 6 | 6.15 | 5.93 | 20,900 | 78,200 | -0.3 |
| 22/08/2024 |
6.06
|
899,400 | 6.25 | 6.25 | 6 | 0 | 144,500 | -0.9 |
| 21/08/2024 |
6.15
|
1,706,200 | 5.95 | 6.17 | 5.93 | 78,300 | 108,400 | -0.2 |
| 20/08/2024 |
5.93
|
815,300 | 5.92 | 6.06 | 5.91 | 16,100 | 0 | 0.1 |
| 19/08/2024 |
5.92
|
917,300 | 5.83 | 6.11 | 5.83 | 30,800 | 0 | 0.2 |
| 16/08/2024 |
5.82
|
1,243,000 | 5.59 | 5.89 | 5.58 | 266,300 | 0 | 1.5 |
| 15/08/2024 |
5.58
|
425,200 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
| 14/08/2024 |
5.75
|
488,400 | 5.81 | 5.84 | 5.75 | 0 | 18,000 | -0.1 |
| 13/08/2024 |
5.80
|
605,100 | 5.87 | 5.88 | 5.74 | 3,000 | 17,700 | -0.1 |
| 12/08/2024 |
5.87
|
387,800 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.98
|
832,100 | 5.90 | 6 | 5.85 | 18,000 | 0 | 0.1 |
| 08/08/2024 |
5.89
|
600,500 | 5.89 | 5.95 | 5.78 | 29,600 | 1,300 | 0.2 |
| 07/08/2024 |
5.89
|
525,600 | 6 | 6 | 5.80 | 7,100 | 50,100 | -0.3 |
| 06/08/2024 |
5.84
|
1,078,200 | 5.90 | 6.20 | 5.69 | 9,400 | 17,300 | -0.0 |
| 05/08/2024 |
5.89
|
1,971,400 | 6.20 | 6.20 | 5.89 | 100 | 20,002 | -0.1 |
| 02/08/2024 |
6.33
|
1,618,600 | 6.20 | 6.37 | 6 | 71,300 | 0 | 0.4 |
| 01/08/2024 |
6.36
|
2,298,000 | 6.40 | 6.60 | 6.36 | 43,800 | 44,500 | -0.0 |
| 31/07/2024 |
6.83
|
4,279,200 | 6.83 | 6.99 | 6.83 | 20,100 | 65,000 | -0.3 |
| 30/07/2024 |
7.34
|
696,100 | 7.45 | 7.60 | 7.32 | 2,600 | 32,900 | -0.2 |
| 29/07/2024 |
7.47
|
866,600 | 7.50 | 7.51 | 7.35 | 0 | 43,100 | -0.3 |
| 26/07/2024 |
7.38
|
629,800 | 7.30 | 7.38 | 7.23 | 39,400 | 0 | 0.3 |
| 25/07/2024 |
7.25
|
602,100 | 7.25 | 7.31 | 7.22 | 0 | 9,800 | -0.1 |
| 24/07/2024 |
7.28
|
1,585,800 | 7.23 | 7.35 | 7.10 | 161,800 | 0 | 1.2 |
| 23/07/2024 |
7.25
|
1,294,200 | 7.53 | 7.68 | 7.25 | 1,100 | 66,400 | -0.5 |
| 22/07/2024 |
7.53
|
1,924,300 | 7.82 | 7.85 | 7.41 | 9,800 | 8,100 | 0.0 |
| 19/07/2024 |
7.84
|
1,009,600 | 8.04 | 8.04 | 7.81 | 0 | 3,300 | -0.0 |
| 18/07/2024 |
8.03
|
2,032,000 | 7.83 | 8.10 | 7.67 | 66,400 | 2,100 | 0.5 |
| 17/07/2024 |
7.82
|
3,611,300 | 8.20 | 8.20 | 7.58 | 8,100 | 356,900 | -2.8 |
| 16/07/2024 |
8.15
|
1,629,300 | 8.23 | 8.33 | 8.14 | 0 | 186,700 | -1.5 |
| 15/07/2024 |
8.21
|
2,082,600 | 8.30 | 8.33 | 8.15 | 0 | 255,200 | -2.1 |
| 12/07/2024 |
8.28
|
2,547,700 | 8.39 | 8.45 | 8.22 | 55,000 | 146,500 | -0.8 |
| 11/07/2024 |
8.33
|
2,183,300 | 8.80 | 8.80 | 8.32 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
6,174,600 | 8.39 | 8.75 | 8.29 | 576,600 | 373,200 | 1.8 |
| 09/07/2024 |
8.30
|
2,507,100 | 8.26 | 8.39 | 8.17 | 48,200 | 245,200 | -1.6 |
| 08/07/2024 |
8.26
|
2,611,600 | 8.33 | 8.57 | 8.22 | 87,500 | 92,200 | -0.0 |
| 05/07/2024 |
8.39
|
2,115,400 | 8.50 | 8.53 | 8.24 | 211,700 | 0 | 1.8 |
| 04/07/2024 |
8.40
|
5,256,200 | 8.12 | 8.58 | 8.12 | 821,400 | 206,300 | 5.2 |
| 03/07/2024 |
8.08
|
2,912,300 | 7.88 | 8.29 | 7.88 | 44,600 | 20,000 | 0.2 |
| 02/07/2024 |
7.88
|
1,457,400 | 7.80 | 7.90 | 7.77 | 57,400 | 100,000 | -0.3 |
| 01/07/2024 |
7.76
|
1,823,100 | 7.70 | 7.80 | 7.40 | 204,100 | 215,700 | -0.1 |
| 28/06/2024 |
7.70
|
2,577,800 | 8.10 | 8.18 | 7.65 | 2,000 | 97,900 | -0.8 |
| 27/06/2024 |
8.11
|
1,884,800 | 8.22 | 8.42 | 8.05 | 0 | 195,600 | -1.6 |
| 26/06/2024 |
8.30
|
3,052,300 | 8.53 | 8.53 | 8.10 | 58,200 | 564,600 | -4.2 |
| 25/06/2024 |
8.40
|
3,182,100 | 8.69 | 8.69 | 8.34 | 88,600 | 0 | 0.8 |
| 24/06/2024 |
8.58
|
5,719,500 | 8.80 | 9.10 | 8.40 | 89,800 | 54,000 | 0.3 |
| 21/06/2024 |
8.58
|
6,103,000 | 8.03 | 8.58 | 8.03 | 630,400 | 32,200 | 5.0 |
| 20/06/2024 |
8.02
|
1,543,900 | 8.18 | 8.18 | 7.90 | 0 | 111,800 | -0.9 |
| 19/06/2024 |
8.07
|
1,620,500 | 8.23 | 8.30 | 8.07 | 0 | 1,100 | -0.0 |
| 18/06/2024 |
8.23
|
1,336,700 | 8.34 | 8.50 | 8.22 | 0 | 0 | 0 |
| 17/06/2024 |
8.20
|
2,331,100 | 8.05 | 8.40 | 8.01 | 135,800 | 37,600 | 0.8 |
| 14/06/2024 |
8.05
|
2,106,700 | 8.26 | 8.40 | 8.05 | 1,100 | 78,200 | -0.6 |
| 13/06/2024 |
8.26
|
1,783,600 | 8.30 | 8.50 | 8.22 | 0 | 0 | 0 |
| 12/06/2024 |
8.25
|
1,389,500 | 8.18 | 8.30 | 8.17 | 0 | 600 | -0.0 |
| 11/06/2024 |
8.24
|
2,400,000 | 8.11 | 8.40 | 8.11 | 83,900 | 19,800 | 0.5 |
| 10/06/2024 |
8.05
|
731,400 | 8 | 8.05 | 7.96 | 2,500 | 9,300 | -0.1 |
| 07/06/2024 |
7.96
|
676,700 | 8.15 | 8.15 | 7.95 | 0 | 39,500 | -0.3 |
| 06/06/2024 |
7.97
|
840,000 | 8.05 | 8.20 | 7.95 | 5,300 | 2,200 | 0.0 |
| 05/06/2024 |
8.04
|
736,500 | 8.20 | 8.20 | 8.02 | 0 | 12,300 | -0.1 |
| 04/06/2024 |
8.10
|
1,386,100 | 7.99 | 8.41 | 7.99 | 91,900 | 77,000 | 0.1 |
| 03/06/2024 |
8.03
|
867,200 | 8.10 | 8.10 | 7.97 | 0 | 218,600 | -1.8 |
| 31/05/2024 |
8.03
|
952,100 | 8.03 | 8.13 | 8 | 0 | 32,000 | -0.3 |
| 30/05/2024 |
8.03
|
1,047,000 | 7.80 | 8.09 | 7.76 | 53,300 | 18,900 | 0.3 |
| 29/05/2024 |
7.90
|
1,345,900 | 7.80 | 8.07 | 7.78 | 244,800 | 4,800 | 1.9 |
| 28/05/2024 |
7.80
|
436,700 | 7.74 | 7.85 | 7.72 | 3,400 | 8,900 | -0.0 |
| 27/05/2024 |
7.72
|
399,700 | 7.75 | 7.86 | 7.68 | 1,200 | 2,700 | -0.0 |
| 24/05/2024 |
7.79
|
1,056,600 | 8 | 8.08 | 7.50 | 5,300 | 22,200 | -0.1 |
| 23/05/2024 |
8.04
|
1,293,900 | 7.65 | 8.28 | 7.65 | 500 | 6,900 | -0.1 |
| 22/05/2024 |
7.74
|
808,800 | 7.81 | 7.89 | 7.69 | 15,800 | 3,000 | 0.1 |
| 21/05/2024 |
7.79
|
775,300 | 7.78 | 7.90 | 7.68 | 1,300 | 64,600 | -0.5 |
| 20/05/2024 |
7.83
|
1,145,300 | 7.79 | 7.90 | 7.74 | 6,400 | 82,500 | -0.6 |
| 17/05/2024 |
7.75
|
1,162,000 | 7.55 | 7.85 | 7.50 | 4,900 | 600 | 0.0 |
| 16/05/2024 |
7.55
|
552,800 | 7.73 | 7.74 | 7.55 | 0 | 7,300 | -0.1 |
| 15/05/2024 |
7.60
|
1,188,800 | 7.35 | 7.78 | 7.35 | 203,000 | 0 | 1.5 |
| 14/05/2024 |
7.35
|
491,300 | 7.40 | 7.47 | 7.35 | 600 | 1,900 | -0.0 |
| 13/05/2024 |
7.35
|
455,100 | 7.39 | 7.47 | 7.35 | 6,000 | 43,200 | -0.3 |
| 10/05/2024 |
7.35
|
401,300 | 7.35 | 7.40 | 7.20 | 0 | 40,400 | -0.3 |
| 09/05/2024 |
7.32
|
399,900 | 7.45 | 7.59 | 7.32 | 0 | 142,800 | -1.1 |
| 08/05/2024 |
7.42
|
693,400 | 7.37 | 7.50 | 7.10 | 43,800 | 600 | 0.3 |
| 07/05/2024 |
7.36
|
327,400 | 7.30 | 7.37 | 7.25 | 35,800 | 5,500 | 0.2 |
| 06/05/2024 |
7.30
|
510,400 | 7.13 | 7.30 | 7.13 | 110,300 | 0 | 0.8 |
| 03/05/2024 |
7.11
|
528,900 | 7.11 | 7.25 | 7.11 | 0 | 10,200 | -0.1 |
| 02/05/2024 |
7.11
|
192,300 | 7.23 | 7.23 | 7.02 | 0 | 68,500 | -0.5 |
| 26/04/2024 |
7.10
|
378,500 | 7.18 | 7.20 | 7.10 | 0 | 4,800 | -0.0 |
| 25/04/2024 |
7.18
|
572,100 | 7.25 | 7.50 | 7.10 | 0 | 30,600 | -0.2 |
| 24/04/2024 |
7.28
|
730,300 | 7.03 | 7.32 | 6.90 | 108,700 | 4,300 | 0.7 |
| 23/04/2024 |
6.85
|
771,400 | 7.10 | 7.15 | 6.81 | 19,000 | 30,800 | -0.1 |