| 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) |
0.10 | 1.61% | 1,883,300 | -1,000 | -0.0 |
6.20
6.50
6.30
|
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 4,269,700 | 105,860 | 0.7 |
6.10
7.10
6.30
|
|
3 tháng
(2024-06-20) |
-1.40 | -18.18% | 6,509,000 | 89,260 | 0.6 |
6.10
7.70
6.30
|
|
6 tháng
(2024-03-22) |
-2.40 | -27.59% | 20,098,800 | 213,160 | 1.5 |
6.10
8.90
6.30
|
|
12 tháng
(2023-09-25) |
-3.60 | -36.36% | 69,838,500 | 566,200 | 4.1 |
6.10
10.10
6.30
|
|
24 tháng
(2022-09-29) |
-4.95 | -44% | 138,180,283 | 444,300 | 2.5 |
5.38
12.30
6.30
|
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,908,318 | 450,800 | 3.6 |
5.38
27.06
6.30
|
|
60 tháng
(2019-10-15) |
0.05 | 0.80% | 237,566,966 | 619,000 | 9.2 |
3.25
27.06
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
7.40
|
167,700 | 7.20 | 7.40 | 7.10 | 20,100 | 0 | 0.1 |
| 23/04/2024 |
7.10
|
76,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.40
|
217,500 | 6.90 | 7.40 | 6.90 | 16,900 | 4,000 | 0.1 |
| 19/04/2024 |
6.90
|
319,000 | 7.20 | 7.20 | 6.80 | 1,700 | 0 | 0.0 |
| 17/04/2024 |
7.20
|
263,900 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/04/2024 |
7.30
|
320,300 | 7.50 | 7.80 | 7 | 2,800 | 0 | 0.0 |
| 15/04/2024 |
7.50
|
348,200 | 8.30 | 8.30 | 7.50 | 0 | 31,600 | -0.3 |
| 12/04/2024 |
8.30
|
199,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
93,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8.20
|
110,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
102,500 | 8.10 | 8.30 | 8.10 | 0 | 10,000 | -0.1 |
| 08/04/2024 |
8.10
|
250,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8.10
|
417,600 | 8.30 | 8.30 | 8.10 | 16,600 | 0 | 0.1 |
| 04/04/2024 |
8.40
|
451,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/04/2024 |
8.50
|
341,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/04/2024 |
8.70
|
175,700 | 8.60 | 8.70 | 8.50 | 8,600 | 0 | 0.1 |
| 01/04/2024 |
8.70
|
212,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
381,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.90
|
478,600 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/03/2024 |
8.60
|
270,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.60
|
298,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
517,300 | 8.70 | 8.90 | 8.50 | 0 | 14,100 | -0.1 |
| 22/03/2024 |
8.70
|
446,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 21/03/2024 |
8.60
|
573,500 | 8.50 | 8.80 | 8.50 | 0 | 1,800 | -0.0 |
| 20/03/2024 |
8.50
|
224,400 | 8.30 | 8.60 | 8.30 | 2,700 | 3,300 | -0.0 |
| 19/03/2024 |
8.30
|
265,400 | 8.50 | 8.50 | 8.30 | 10,700 | 1,000 | 0.1 |
| 18/03/2024 |
8.50
|
708,900 | 8.70 | 8.90 | 8.10 | 0 | 2,600 | -0.0 |
| 15/03/2024 |
8.70
|
411,200 | 8.70 | 8.90 | 8.50 | 4,000 | 0 | 0.0 |
| 14/03/2024 |
8.70
|
809,400 | 9 | 9.10 | 8.60 | 2,100 | 11,400 | -0.1 |
| 13/03/2024 |
9
|
563,300 | 8.50 | 9 | 8.50 | 9,700 | 0 | 0.1 |
| 12/03/2024 |
8.50
|
336,200 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 11/03/2024 |
8.50
|
526,800 | 8.80 | 8.90 | 8.50 | 7,300 | 0 | 0.1 |
| 08/03/2024 |
8.80
|
729,300 | 9.10 | 9.20 | 8.80 | 4,100 | 10,700 | -0.1 |
| 07/03/2024 |
9.10
|
1,444,500 | 8.40 | 9.20 | 8.30 | 0 | 31,000 | -0.3 |
| 06/03/2024 |
8.40
|
306,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/03/2024 |
8.60
|
499,100 | 8.50 | 8.60 | 8.30 | 700 | 1,000 | -0.0 |
| 04/03/2024 |
8.50
|
646,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/03/2024 |
8.30
|
615,100 | 8.20 | 8.50 | 8.20 | 10,000 | 0 | 0.1 |
| 29/02/2024 |
8.20
|
228,100 | 8.20 | 8.40 | 8.10 | 5,000 | 6,100 | -0.0 |
| 28/02/2024 |
8.20
|
450,000 | 8.20 | 8.50 | 8.10 | 5,000 | 3,900 | 0.0 |
| 27/02/2024 |
8.20
|
399,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.30
|
358,500 | 8.20 | 8.40 | 8.10 | 3,400 | 5,800 | -0.0 |
| 23/02/2024 |
8.20
|
829,500 | 8 | 8.40 | 8 | 2,000 | 2,475 | -0.0 |
| 22/02/2024 |
8
|
300,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
109,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
341,800 | 8.10 | 8.20 | 8 | 13,400 | 0 | 0.1 |
| 19/02/2024 |
8.10
|
128,300 | 8.10 | 8.10 | 7.90 | 0 | 840 | -0.0 |
| 16/02/2024 |
8.10
|
186,200 | 8 | 8.20 | 8 | 0 | 60,000 | -0.5 |
| 15/02/2024 |
8
|
188,500 | 7.80 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/02/2024 |
7.80
|
116,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
102,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
153,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8
|
161,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
103,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
207,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/01/2024 |
8.10
|
210,400 | 8.10 | 8.10 | 8 | 0 | 90,000 | -0.7 |
| 29/01/2024 |
8.10
|
159,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/01/2024 |
8.20
|
313,000 | 8.20 | 8.30 | 8.20 | 0 | 57,000 | -0.5 |
| 25/01/2024 |
8.20
|
162,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/01/2024 |
8.30
|
242,700 | 8.20 | 8.30 | 8.20 | 0 | 130,000 | -1.1 |
| 23/01/2024 |
8.20
|
121,900 | 8.30 | 8.30 | 8.10 | 0 | 3,400 | -0.0 |
| 22/01/2024 |
8.30
|
213,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/01/2024 |
8.30
|
293,000 | 8.40 | 8.40 | 8.20 | 7,000 | 0 | 0.1 |
| 18/01/2024 |
8.40
|
139,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
246,500 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/01/2024 |
8.30
|
137,700 | 8.30 | 8.30 | 8.20 | 0 | 13,500 | -0.1 |
| 15/01/2024 |
8.30
|
205,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/01/2024 |
8.30
|
329,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/01/2024 |
8.60
|
360,700 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 10/01/2024 |
8.50
|
218,200 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/01/2024 |
8.60
|
320,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/01/2024 |
8.60
|
180,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/01/2024 |
8.60
|
100,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/01/2024 |
8.70
|
465,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/01/2024 |
8.60
|
112,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
263,400 | 8.40 | 8.60 | 8.30 | 16,900 | 0 | 0.1 |
| 29/12/2023 |
8.40
|
208,600 | 8.50 | 8.60 | 8.40 | 0 | 600 | -0.0 |
| 28/12/2023 |
8.50
|
180,700 | 8.40 | 8.50 | 8.40 | 0 | 2,500 | -0.0 |
| 27/12/2023 |
8.40
|
426,000 | 8.40 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 26/12/2023 |
8.40
|
148,600 | 8.30 | 8.50 | 8.30 | 0 | 3,000 | -0.0 |
| 25/12/2023 |
8.30
|
207,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/12/2023 |
8.40
|
316,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/12/2023 |
8.20
|
126,000 | 8.30 | 8.30 | 8.10 | 0 | 6,100 | -0.0 |
| 20/12/2023 |
8.30
|
120,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/12/2023 |
8.20
|
184,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/12/2023 |
8.10
|
208,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/12/2023 |
8.20
|
204,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/12/2023 |
8.20
|
358,700 | 8.50 | 8.70 | 8.20 | 0 | 900 | -0.0 |
| 13/12/2023 |
8.50
|
298,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 12/12/2023 |
8.60
|
130,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/12/2023 |
8.60
|
242,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/12/2023 |
8.80
|
348,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/12/2023 |
8.90
|
778,100 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 06/12/2023 |
9.10
|
451,600 | 9 | 9.10 | 8.90 | 9,100 | 0 | 0.1 |
| 05/12/2023 |
9
|
283,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/12/2023 |
8.90
|
1,276,500 | 8.70 | 9.20 | 8.70 | 0 | 21,300 | -0.2 |
| 01/12/2023 |
8.70
|
159,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/11/2023 |
8.60
|
259,800 | 8.70 | 8.80 | 8.60 | 56,000 | 0 | 0.5 |
| 29/11/2023 |
8.70
|
363,000 | 8.40 | 8.70 | 8.40 | 44,000 | 0 | 0.4 |
| 28/11/2023 |
8.40
|
304,000 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |