| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-07) |
0.39 | 6.32% | 15,093,500 | -314,500 | -2.2 |
5.68
6.82
6.56
|
|
2 tháng
(2024-07-08) |
-5.54 | -45.79% | 49,500,900 | 251,900 | 4.6 |
5.68
12.25
6.56
|
|
3 tháng
(2024-06-10) |
-8.14 | -55.37% | 61,243,300 | 306,700 | 5.2 |
5.68
14.70
6.56
|
|
6 tháng
(2024-03-11) |
-2.74 | -29.46% | 137,069,800 | 157,900 | 0.2 |
5.68
17.85
6.56
|
|
12 tháng
(2023-09-12) |
-7.64 | -53.80% | 250,815,500 | 284,800 | 0.9 |
5.68
17.85
6.56
|
|
24 tháng
(2022-09-19) |
-0.96 | -12.77% | 391,843,400 | 261,600 | 0.4 |
3.32
17.85
6.56
|
|
36 tháng
(2021-09-22) |
-1.03 | -13.57% | 624,400,500 | 541,930 | 1.5 |
3.32
23.20
6.56
|
|
60 tháng
(2019-10-03) |
2.07 | 46.10% | 853,609,480 | 348,780 | 1.2 |
3.32
23.20
6.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
6.56
|
841,500 | 6.14 | 6.56 | 6.06 | 22,100 | 59,100 | -0.2 |
| 05/09/2024 |
6.14
|
426,300 | 6.10 | 6.25 | 6.09 | 72,300 | 23,000 | 0.3 |
| 04/09/2024 |
6.18
|
423,000 | 5.99 | 6.20 | 5.99 | 81,000 | 9,000 | 0.4 |
| 30/08/2024 |
6.20
|
389,800 | 6.07 | 6.24 | 6.07 | 23,300 | 16,600 | 0.0 |
| 29/08/2024 |
6.05
|
687,900 | 6.40 | 6.40 | 6.05 | 0 | 93,500 | -0.6 |
| 28/08/2024 |
6.39
|
495,500 | 6.41 | 6.56 | 6.30 | 0 | 72,300 | -0.5 |
| 27/08/2024 |
6.41
|
234,000 | 6.49 | 6.49 | 6.34 | 11,200 | 28,800 | -0.1 |
| 26/08/2024 |
6.49
|
515,700 | 6.36 | 6.60 | 6.36 | 66,300 | 29,000 | 0.2 |
| 23/08/2024 |
6.38
|
784,000 | 6.47 | 6.49 | 6.02 | 93,000 | 21,700 | 0.5 |
| 22/08/2024 |
6.47
|
815,100 | 6.83 | 6.83 | 6.40 | 4,100 | 49,400 | -0.3 |
| 21/08/2024 |
6.68
|
936,400 | 6.93 | 6.94 | 6.62 | 2,400 | 284,100 | -1.9 |
| 20/08/2024 |
6.82
|
930,200 | 6.76 | 7 | 6.64 | 16,400 | 98,400 | -0.6 |
| 19/08/2024 |
6.63
|
1,877,700 | 6.15 | 6.63 | 6.15 | 216,000 | 45,900 | 1.1 |
| 16/08/2024 |
6.20
|
1,076,000 | 5.90 | 6.24 | 5.88 | 291,600 | 102,400 | 1.2 |
| 15/08/2024 |
5.90
|
384,000 | 6.08 | 6.08 | 5.86 | 50,600 | 8,500 | 0.2 |
| 14/08/2024 |
6.07
|
624,200 | 6.33 | 6.33 | 6.07 | 3,400 | 18,900 | -0.1 |
| 13/08/2024 |
6.07
|
956,000 | 5.67 | 6.07 | 5.63 | 119,200 | 63,600 | 0.3 |
| 12/08/2024 |
5.68
|
621,100 | 5.70 | 5.79 | 5.59 | 18,100 | 60,300 | -0.2 |
| 09/08/2024 |
5.85
|
595,700 | 5.88 | 5.98 | 5.70 | 4,000 | 75,300 | -0.4 |
| 08/08/2024 |
5.87
|
786,500 | 6.16 | 6.16 | 5.85 | 15,500 | 164,100 | -0.9 |
| 07/08/2024 |
6.17
|
692,900 | 6.15 | 6.20 | 5.91 | 34,700 | 135,800 | -0.6 |
| 06/08/2024 |
5.87
|
1,809,700 | 5.95 | 6.16 | 5.73 | 95,000 | 34,000 | 0.4 |
| 05/08/2024 |
6.16
|
2,133,800 | 6.60 | 6.60 | 6.16 | 60,300 | 79,700 | -0.1 |
| 02/08/2024 |
6.62
|
2,792,200 | 6.37 | 6.69 | 6.37 | 223,000 | 89,700 | 0.9 |
| 01/08/2024 |
6.84
|
1,489,400 | 7.37 | 7.38 | 6.84 | 25,300 | 284,500 | -1.8 |
| 31/07/2024 |
7.35
|
6,231,500 | 7.74 | 7.74 | 7 | 85,000 | 169,100 | -0.6 |
| 30/07/2024 |
7.24
|
757,000 | 7.24 | 7.24 | 7.01 | 30,800 | 12,400 | 0.1 |
| 29/07/2024 |
6.77
|
7,507,900 | 5.89 | 6.77 | 5.89 | 405,900 | 517,600 | -0.8 |
| 26/07/2024 |
6.33
|
124,300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
51,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.31
|
65,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.85
|
321,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/07/2024 |
8.44
|
59,700 | 8.44 | 8.44 | 8.44 | 1,000 | 0 | 0.0 |
| 19/07/2024 |
9.07
|
1,600,200 | 9.54 | 9.54 | 9.07 | 37,200 | 14,100 | 0.2 |
| 18/07/2024 |
9.75
|
2,569,200 | 10.30 | 10.40 | 9.54 | 245,700 | 49,800 | 1.9 |
| 17/07/2024 |
10.25
|
2,362,400 | 11 | 11.20 | 10.25 | 363,400 | 0 | 3.8 |
| 16/07/2024 |
11
|
658,200 | 10.75 | 11.40 | 10.75 | 156,800 | 14,500 | 1.6 |
| 15/07/2024 |
11.25
|
1,258,400 | 12.10 | 12.10 | 11.25 | 64,700 | 46,700 | 0.2 |
| 12/07/2024 |
12
|
371,700 | 12.45 | 12.45 | 12 | 0 | 118,500 | -1.4 |
| 11/07/2024 |
12.25
|
582,500 | 12.35 | 12.75 | 12.20 | 0 | 0 | 0 |
| 10/07/2024 |
12.15
|
317,300 | 12.10 | 12.30 | 11.85 | 30,400 | 3,800 | 0.3 |
| 09/07/2024 |
12.10
|
872,400 | 12 | 12.35 | 11.80 | 175,400 | 5,300 | 2.0 |
| 08/07/2024 |
12.10
|
471,600 | 12.40 | 12.70 | 12.10 | 10,700 | 4,500 | 0.1 |
| 05/07/2024 |
12.35
|
729,600 | 12.65 | 13 | 12 | 35,500 | 6,600 | 0.3 |
| 04/07/2024 |
12.60
|
2,527,500 | 13.50 | 13.50 | 12.60 | 44,800 | 80,000 | -0.4 |
| 03/07/2024 |
13.50
|
222,200 | 13.05 | 13.50 | 13.05 | 14,800 | 2,800 | 0.2 |
| 02/07/2024 |
13.05
|
281,500 | 13.30 | 13.30 | 12.95 | 7,800 | 4,600 | 0.0 |
| 01/07/2024 |
12.90
|
756,600 | 12.90 | 13.45 | 12.70 | 65,900 | 5,400 | 0.8 |
| 28/06/2024 |
13.55
|
458,900 | 14.60 | 14.60 | 13.55 | 7,400 | 0 | 0.1 |
| 27/06/2024 |
14.45
|
679,700 | 13.85 | 14.70 | 13.85 | 14,600 | 6,100 | 0.1 |
| 26/06/2024 |
13.80
|
193,800 | 13.95 | 14.05 | 13.50 | 6,200 | 1,900 | 0.1 |
| 25/06/2024 |
13.80
|
119,200 | 13.70 | 14.15 | 13.70 | 0 | 2,700 | -0.0 |
| 24/06/2024 |
13.70
|
469,200 | 14 | 14.55 | 13.50 | 6,100 | 21,500 | -0.2 |
| 21/06/2024 |
14
|
372,600 | 14.40 | 14.40 | 13.85 | 1,900 | 64,700 | -0.9 |
| 20/06/2024 |
14.30
|
262,500 | 14.35 | 14.40 | 13.90 | 2,700 | 4,000 | -0.0 |
| 19/06/2024 |
14.35
|
483,000 | 14.20 | 14.60 | 14.10 | 7,100 | 10,700 | -0.1 |
| 18/06/2024 |
14.05
|
532,600 | 12.95 | 14.05 | 12.95 | 78,000 | 0 | 1.0 |
| 17/06/2024 |
13.15
|
884,500 | 14.10 | 14.40 | 13.15 | 4,000 | 45,600 | -0.6 |
| 14/06/2024 |
14.10
|
390,700 | 14.50 | 14.50 | 14.10 | 4,300 | 1,800 | 0.0 |
| 13/06/2024 |
14.55
|
277,900 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 |
| 12/06/2024 |
14.60
|
553,500 | 14.15 | 14.60 | 14 | 35,600 | 0 | 0.5 |
| 11/06/2024 |
14.25
|
926,600 | 14.95 | 14.95 | 14.15 | 1,800 | 7,700 | -0.1 |
| 10/06/2024 |
14.70
|
620,300 | 15.40 | 15.40 | 14.70 | 0 | 17,600 | -0.3 |
| 07/06/2024 |
15
|
469,900 | 15.10 | 15.55 | 15 | 0 | 1,400 | -0.0 |
| 06/06/2024 |
15.10
|
345,400 | 15.45 | 15.80 | 15.10 | 1,000 | 63,500 | -1.0 |
| 05/06/2024 |
15.40
|
1,059,000 | 15.10 | 16.10 | 14.95 | 16,800 | 44,700 | -0.4 |
| 04/06/2024 |
15.10
|
400,100 | 15.20 | 15.45 | 15 | 0 | 26,900 | -0.4 |
| 03/06/2024 |
15.35
|
647,600 | 14.80 | 15.70 | 14.80 | 74,400 | 3,700 | 1.1 |
| 31/05/2024 |
15.30
|
369,100 | 15.50 | 15.70 | 15 | 0 | 78,800 | -1.2 |
| 30/05/2024 |
15.30
|
765,200 | 15 | 15.80 | 14.60 | 59,900 | 18,000 | 0.6 |
| 29/05/2024 |
15
|
627,700 | 15.95 | 15.95 | 15 | 4,800 | 113,900 | -1.7 |
| 28/05/2024 |
15.60
|
2,168,600 | 14.40 | 15.90 | 14.40 | 67,500 | 190,000 | -1.9 |
| 27/05/2024 |
15.45
|
1,174,800 | 15.45 | 15.65 | 15.45 | 1,600 | 800 | 0.0 |
| 24/05/2024 |
16.60
|
881,500 | 16.80 | 17.05 | 16 | 75,800 | 51,600 | 0.4 |
| 23/05/2024 |
16.80
|
1,417,600 | 16.40 | 17.35 | 16.05 | 30,000 | 84,100 | -0.9 |
| 22/05/2024 |
16.25
|
1,081,700 | 16.95 | 17.05 | 16.10 | 79,300 | 19,200 | 1.0 |
| 21/05/2024 |
16.90
|
950,700 | 17.05 | 17.50 | 16.70 | 30,200 | 71,900 | -0.7 |
| 20/05/2024 |
16.55
|
1,185,300 | 16 | 16.55 | 15.50 | 195,900 | 53,400 | 2.3 |
| 17/05/2024 |
15.50
|
454,700 | 15.70 | 15.90 | 15.45 | 2,100 | 56,500 | -0.9 |
| 16/05/2024 |
15.65
|
510,200 | 15.40 | 15.70 | 15.35 | 4,100 | 16,300 | -0.2 |
| 15/05/2024 |
15.35
|
558,100 | 15.40 | 15.80 | 15.25 | 28,200 | 32,100 | -0.1 |
| 14/05/2024 |
15.40
|
559,600 | 14.70 | 15.80 | 14.70 | 35,400 | 93,200 | -0.9 |
| 13/05/2024 |
15.25
|
1,979,800 | 16.40 | 16.50 | 15.25 | 107,000 | 62,000 | 0.7 |
| 10/05/2024 |
16.35
|
718,600 | 16.70 | 17 | 16 | 85,400 | 91,200 | -0.1 |
| 09/05/2024 |
16.60
|
680,600 | 17.30 | 17.35 | 16.45 | 20,500 | 30,200 | -0.2 |
| 08/05/2024 |
17.20
|
714,100 | 16.45 | 17.50 | 16.45 | 104,100 | 60,400 | 0.7 |
| 07/05/2024 |
16.90
|
1,983,600 | 17.50 | 17.50 | 16.45 | 133,600 | 304,100 | -2.9 |
| 06/05/2024 |
16.40
|
679,800 | 15.60 | 16.40 | 15.55 | 1,100 | 115,400 | -1.9 |
| 03/05/2024 |
15.35
|
977,400 | 16.10 | 16.20 | 15.30 | 18,000 | 327,900 | -4.9 |
| 02/05/2024 |
16.10
|
1,460,700 | 15 | 16.25 | 14.50 | 198,400 | 129,000 | 1.0 |
| 26/04/2024 |
15.20
|
1,260,900 | 15.85 | 16.70 | 15.05 | 35,200 | 262,000 | -3.6 |
| 25/04/2024 |
15.90
|
947,300 | 14.95 | 15.90 | 14.95 | 24,100 | 65,600 | -0.6 |
| 24/04/2024 |
14.90
|
3,120,000 | 15 | 15.45 | 14.45 | 522,000 | 20,100 | 7.4 |
| 23/04/2024 |
15.50
|
2,388,500 | 15.50 | 16.65 | 15.50 | 324,700 | 107,900 | 3.5 |
| 22/04/2024 |
16.65
|
1,556,500 | 18.80 | 18.80 | 16.65 | 98,700 | 136,500 | -0.7 |
| 19/04/2024 |
17.85
|
3,465,900 | 17.60 | 17.85 | 16.95 | 92,300 | 91,200 | 0.0 |
| 17/04/2024 |
16.70
|
1,396,300 | 16 | 16.70 | 16 | 14,300 | 63,500 | -0.8 |
| 16/04/2024 |
15.65
|
1,950,400 | 15 | 15.80 | 14.60 | 205,100 | 234,500 | -0.5 |
| 15/04/2024 |
15
|
4,659,700 | 15.40 | 15.40 | 14.05 | 46,600 | 97,100 | -0.8 |
| 12/04/2024 |
14.40
|
1,527,300 | 14.40 | 14.40 | 14.25 | 2,000 | 0 | 0.0 |