| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-0.50 | -7.46% | 7,671,500 | 4,800 | 0.0 |
6
6.70
6.20
|
|
2 tháng
(2024-11-18) |
-0.20 | -3.13% | 15,360,800 | -160,100 | -1.0 |
6
7
6.20
|
|
3 tháng
(2024-10-18) |
-0.70 | -10.14% | 20,925,446 | -196,100 | -1.2 |
6
7
6.20
|
|
6 tháng
(2024-07-22) |
-1 | -13.89% | 64,227,245 | -169,700 | -1.1 |
6
7.70
6.20
|
|
12 tháng
(2024-01-22) |
-0.20 | -3.13% | 192,514,098 | -245,800 | -2.0 |
5.30
8.80
6.20
|
|
24 tháng
(2023-01-27) |
-4.20 | -40.38% | 668,718,836 | -57,450 | -2.9 |
5.30
15.90
6.20
|
|
36 tháng
(2022-02-07) |
-21.20 | -77.37% | 1,029,375,028 | 148,041 | 4.0 |
4.20
35.60
6.20
|
|
60 tháng
(2020-02-12) |
4.52 | 269.96% | 1,623,732,637 | -11,201,191 | -94.8 |
1.68
59.90
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/01/2025 |
6.20
|
59,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/01/2025 |
6.20
|
256,000 | 6.10 | 6.30 | 6.10 | 15,200 | 0 | 0.1 |
| 15/01/2025 |
6.10
|
182,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
190,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.10
|
154,300 | 6.50 | 6.50 | 6.10 | 0 | 7,900 | -0.0 |
| 10/01/2025 |
6.10
|
176,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
149,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
155,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/01/2025 |
6.30
|
273,600 | 6.20 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 06/01/2025 |
6.20
|
339,500 | 6.30 | 6.40 | 6.20 | 0 | 13,200 | -0.1 |
| 03/01/2025 |
6.30
|
422,300 | 6.50 | 6.50 | 6.30 | 2,000 | 4,400 | -0.0 |
| 02/01/2025 |
6.50
|
142,900 | 6.50 | 6.60 | 6.40 | 0 | 1,600 | -0.0 |
| 31/12/2024 |
6.50
|
306,400 | 6.50 | 6.60 | 6.40 | 0 | 100 | -0.0 |
| 30/12/2024 |
6.50
|
272,100 | 6.50 | 6.50 | 6.40 | 0 | 2,000 | -0.0 |
| 27/12/2024 |
6.50
|
415,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/12/2024 |
6.60
|
195,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/12/2024 |
6.70
|
1,017,300 | 6.70 | 6.80 | 6.60 | 3,200 | 2,900 | 0.0 |
| 24/12/2024 |
6.70
|
340,800 | 6.70 | 6.80 | 6.50 | 0 | 1,600 | -0.0 |
| 23/12/2024 |
6.70
|
930,200 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 20/12/2024 |
6.60
|
120,300 | 6.60 | 6.60 | 6.50 | 8,400 | 1,500 | 0.0 |
| 19/12/2024 |
6.60
|
1,064,700 | 6.60 | 6.80 | 6.40 | 15,300 | 6,700 | 0.1 |
| 18/12/2024 |
6.60
|
400,200 | 6.70 | 6.80 | 6.60 | 1,700 | 2,000 | -0.0 |
| 17/12/2024 |
6.70
|
165,200 | 6.70 | 6.80 | 6.60 | 3,000 | 0 | 0.0 |
| 16/12/2024 |
6.60
|
107,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/12/2024 |
6.60
|
213,900 | 6.70 | 6.80 | 6.60 | 13,000 | 0 | 0.1 |
| 12/12/2024 |
6.70
|
252,600 | 6.90 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 11/12/2024 |
6.80
|
431,500 | 6.90 | 7 | 6.80 | 15,200 | 2,700 | 0.1 |
| 10/12/2024 |
7
|
1,810,600 | 6.80 | 7.10 | 6.80 | 2,400 | 800 | 0.0 |
| 09/12/2024 |
6.70
|
433,900 | 6.60 | 6.90 | 6.60 | 3,300 | 4,700 | -0.0 |
| 06/12/2024 |
6.60
|
270,700 | 6.70 | 6.80 | 6.50 | 600 | 3,300 | -0.0 |
| 05/12/2024 |
6.80
|
887,100 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
168,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
968,500 | 6.40 | 6.80 | 6.20 | 14,100 | 202,800 | -1.2 |
| 02/12/2024 |
6.40
|
304,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/11/2024 |
6.30
|
246,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 28/11/2024 |
6.30
|
140,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
71,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/11/2024 |
6.40
|
397,800 | 6.40 | 6.50 | 6.40 | 16,700 | 0 | 0.1 |
| 25/11/2024 |
6.40
|
169,100 | 6.40 | 6.40 | 6.30 | 200 | 0 | 0.0 |
| 22/11/2024 |
6.40
|
143,400 | 6.40 | 6.40 | 6.30 | 0 | 12,600 | -0.1 |
| 21/11/2024 |
6.40
|
31,300 | 6.40 | 6.40 | 6.40 | 0 | 2,000 | -0.0 |
| 20/11/2024 |
6.40
|
171,100 | 6.30 | 6.50 | 6.20 | 200 | 0 | 0.0 |
| 19/11/2024 |
6.30
|
180,100 | 6.50 | 6.50 | 6.30 | 0 | 2,000 | -0.0 |
| 18/11/2024 |
6.40
|
288,100 | 6.20 | 6.50 | 6.20 | 100 | 0 | 0.0 |
| 15/11/2024 |
6.20
|
489,821 | 6.30 | 6.30 | 6 | 14,500 | 0 | 0.1 |
| 14/11/2024 |
6.30
|
280,175 | 6.40 | 6.40 | 6.20 | 0 | 23,700 | -0.1 |
| 13/11/2024 |
6.40
|
188,714 | 6.40 | 6.50 | 6.30 | 200 | 0 | 0.0 |
| 12/11/2024 |
6.40
|
272,751 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/11/2024 |
6.40
|
358,954 | 5.90 | 6.60 | 5.90 | 4,000 | 0 | 0.0 |
| 08/11/2024 |
6.50
|
519,781 | 6.70 | 6.70 | 6.50 | 6,700 | 0 | 0.0 |
| 07/11/2024 |
6.60
|
141,984 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2024 |
6.70
|
177,502 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/11/2024 |
6.60
|
102,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/11/2024 |
6.70
|
228,858 | 6.60 | 6.70 | 6.50 | 4,800 | 1,500 | 0.0 |
| 01/11/2024 |
6.60
|
184,049 | 6.70 | 6.70 | 6.60 | 0 | 10,400 | -0.1 |
| 31/10/2024 |
6.70
|
200,144 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
86,413 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.70
|
109,800 | 6.70 | 6.80 | 6.70 | 0 | 600 | -0.0 |
| 28/10/2024 |
6.70
|
206,410 | 6.70 | 6.80 | 6.60 | 100 | 0 | 0.0 |
| 25/10/2024 |
6.70
|
210,613 | 6.80 | 6.80 | 6.60 | 100 | 19,200 | -0.1 |
| 24/10/2024 |
6.80
|
213,923 | 6.90 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 23/10/2024 |
6.90
|
529,933 | 6.80 | 7 | 6.70 | 4,500 | 0 | 0.0 |
| 22/10/2024 |
6.80
|
510,474 | 6.90 | 6.90 | 6.60 | 0 | 500 | -0.0 |
| 21/10/2024 |
6.90
|
231,140 | 6.90 | 7 | 6.80 | 0 | 8,700 | -0.1 |
| 18/10/2024 |
6.90
|
320,607 | 7.10 | 7.10 | 6.90 | 0 | 6,400 | -0.0 |
| 17/10/2024 |
7
|
236,645 | 6.90 | 7 | 6.80 | 0 | 6,200 | -0.0 |
| 16/10/2024 |
6.90
|
324,202 | 7 | 7 | 6.80 | 19,500 | 2,000 | 0.1 |
| 15/10/2024 |
6.90
|
383,311 | 7 | 7.10 | 6.90 | 0 | 8,100 | -0.1 |
| 14/10/2024 |
7
|
249,683 | 7.10 | 7.20 | 7 | 0 | 9,900 | -0.1 |
| 11/10/2024 |
7.10
|
426,342 | 7.10 | 7.10 | 7 | 0 | 10,800 | -0.1 |
| 10/10/2024 |
7.10
|
586,449 | 7.10 | 7.20 | 7 | 0 | 1,400 | -0.0 |
| 09/10/2024 |
7.10
|
247,048 | 7 | 7.10 | 6.90 | 0 | 13,300 | -0.1 |
| 08/10/2024 |
6.90
|
388,954 | 7.10 | 7.10 | 6.90 | 11,300 | 47,100 | -0.3 |
| 07/10/2024 |
7.10
|
275,001 | 7.20 | 7.20 | 7 | 0 | 4,300 | -0.0 |
| 04/10/2024 |
7
|
561,306 | 7 | 7.10 | 6.90 | 1,800 | 28,000 | -0.2 |
| 03/10/2024 |
7
|
1,043,979 | 7.30 | 7.40 | 7 | 15,100 | 8,000 | 0.0 |
| 02/10/2024 |
7.30
|
770,375 | 7.40 | 7.50 | 7.20 | 17,900 | 15,500 | 0.0 |
| 01/10/2024 |
7.50
|
1,745,782 | 7.40 | 7.70 | 7.40 | 90,800 | 0 | 0.7 |
| 30/09/2024 |
7.40
|
680,003 | 7.50 | 7.50 | 7.30 | 10,200 | 32,000 | -0.2 |
| 27/09/2024 |
7.40
|
1,544,218 | 7.30 | 7.50 | 7.20 | 22,700 | 1,000 | 0.2 |
| 26/09/2024 |
7.20
|
422,507 | 7.10 | 7.30 | 7.10 | 8,300 | 5,100 | 0.0 |
| 25/09/2024 |
7.20
|
559,373 | 7.10 | 7.30 | 7.10 | 14,800 | 0 | 0.1 |
| 24/09/2024 |
7.10
|
275,927 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
352,934 | 7 | 7.20 | 7 | 300 | 30,200 | -0.2 |
| 20/09/2024 |
7
|
436,444 | 7.20 | 7.30 | 7 | 100 | 0 | 0.0 |
| 19/09/2024 |
7.20
|
391,974 | 7.20 | 7.30 | 7.10 | 1,100 | 3,900 | -0.0 |
| 18/09/2024 |
7.10
|
799,051 | 7.20 | 7.30 | 7 | 42,300 | 0 | 0.3 |
| 17/09/2024 |
7.20
|
250,920 | 7 | 7.20 | 6.90 | 4,400 | 0 | 0.0 |
| 16/09/2024 |
6.90
|
446,384 | 6.90 | 7.10 | 6.90 | 12,900 | 0 | 0.1 |
| 13/09/2024 |
7
|
203,194 | 6.90 | 7 | 6.80 | 100 | 25,200 | -0.2 |
| 12/09/2024 |
6.90
|
186,765 | 6.90 | 7 | 6.80 | 100 | 8,200 | -0.1 |
| 11/09/2024 |
6.80
|
385,502 | 6.90 | 6.90 | 6.70 | 100 | 12,300 | -0.1 |
| 10/09/2024 |
6.90
|
592,421 | 7 | 7.10 | 6.80 | 3,200 | 71,800 | -0.5 |
| 09/09/2024 |
7
|
394,821 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7
|
441,274 | 6.90 | 7.10 | 6.90 | 500 | 9,200 | -0.1 |
| 05/09/2024 |
7
|
539,693 | 7 | 7.20 | 6.90 | 37,100 | 1,500 | 0.2 |
| 04/09/2024 |
7
|
832,429 | 7.30 | 7.30 | 7 | 15,600 | 8,800 | 0.0 |
| 30/08/2024 |
7.20
|
689,749 | 7.40 | 7.50 | 7.20 | 500 | 52,900 | -0.4 |
| 29/08/2024 |
7.40
|
673,496 | 7.30 | 7.70 | 7.30 | 13,300 | 39,100 | -0.2 |
| 28/08/2024 |
7.30
|
1,027,063 | 7.40 | 7.50 | 7.20 | 78,200 | 49,100 | 0.2 |
| 27/08/2024 |
7.40
|
924,365 | 7.30 | 7.40 | 7.20 | 72,600 | 21,700 | 0.4 |