| 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) |
0.75 | 15.46% | 24,774,300 | -1,013,590 | -5.3 |
4.76
5.75
5.60
|
|
2 tháng
(2024-07-22) |
-1.85 | -24.83% | 79,568,000 | -6,497,561 | -37.5 |
4.63
7.45
5.60
|
|
3 tháng
(2024-06-20) |
-2.05 | -26.80% | 101,561,900 | -6,400,980 | -36.8 |
4.63
8.10
5.60
|
|
6 tháng
(2024-03-22) |
-3.13 | -35.85% | 176,888,900 | -6,833,459 | -40.1 |
4.63
9.09
5.60
|
|
12 tháng
(2023-09-25) |
-2.40 | -30% | 364,089,600 | -6,140,118 | -33.8 |
4.63
9.28
5.60
|
|
24 tháng
(2022-09-29) |
-11.40 | -67.06% | 1,138,083,200 | -8,815,300 | -58.2 |
4.63
17
5.60
|
|
36 tháng
(2021-10-04) |
-9.24 | -62.26% | 2,840,000,000 | -9,915,902 | -119.1 |
4.63
31.80
5.60
|
|
60 tháng
(2019-10-15) |
-6.34 | -53.11% | 5,329,502,500 | -29,413,092 | -316.0 |
4.63
31.80
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
7.34
|
707,300 | 7.23 | 7.35 | 7.21 | 40,500 | 8,600 | 0.2 |
| 23/04/2024 |
7.18
|
296,300 | 7.24 | 7.27 | 7.15 | 1,200 | 11,800 | -0.1 |
| 22/04/2024 |
7.24
|
613,900 | 7.11 | 7.30 | 7.10 | 51,300 | 38,900 | 0.1 |
| 19/04/2024 |
7.10
|
1,010,400 | 7.29 | 7.29 | 7.08 | 6,000 | 2,800 | 0.0 |
| 17/04/2024 |
7.30
|
817,900 | 7.24 | 7.36 | 7.24 | 58,900 | 13,100 | 0.3 |
| 16/04/2024 |
7.22
|
1,734,600 | 7.38 | 7.38 | 7.02 | 63,000 | 38,900 | 0.2 |
| 15/04/2024 |
7.39
|
1,878,500 | 7.93 | 7.93 | 7.39 | 13,300 | 8,000 | 0.0 |
| 12/04/2024 |
7.94
|
823,800 | 7.93 | 8 | 7.90 | 600 | 3,600 | -0.0 |
| 11/04/2024 |
7.94
|
804,100 | 7.95 | 8 | 7.91 | 1,100 | 0 | 0.0 |
| 10/04/2024 |
8.01
|
707,800 | 8.02 | 8.09 | 8 | 300 | 0 | 0.0 |
| 09/04/2024 |
8.02
|
1,312,400 | 8.04 | 8.10 | 7.99 | 700 | 2,100 | -0.0 |
| 08/04/2024 |
8.02
|
1,242,400 | 8.11 | 8.19 | 8 | 8,000 | 500 | 0.1 |
| 05/04/2024 |
8.11
|
2,672,200 | 8.20 | 8.28 | 8 | 20,800 | 303,600 | -2.3 |
| 04/04/2024 |
8.35
|
1,715,000 | 8.38 | 8.43 | 8.30 | 6,700 | 2,300 | 0.0 |
| 03/04/2024 |
8.40
|
2,005,500 | 8.46 | 8.59 | 8.40 | 252,100 | 25,000 | 1.9 |
| 02/04/2024 |
8.46
|
1,446,400 | 8.40 | 8.50 | 8.34 | 18,900 | 75,300 | -0.5 |
| 01/04/2024 |
8.50
|
5,352,100 | 8.63 | 8.70 | 8.28 | 30,300 | 995,300 | -8.2 |
| 29/03/2024 |
8.72
|
2,636,800 | 8.95 | 8.96 | 8.70 | 36,300 | 87,800 | -0.5 |
| 28/03/2024 |
8.95
|
1,561,100 | 9.13 | 9.14 | 8.90 | 122,500 | 29,200 | 0.8 |
| 27/03/2024 |
9.09
|
4,917,700 | 8.83 | 9.24 | 8.76 | 866,300 | 55,900 | 7.3 |
| 26/03/2024 |
8.73
|
1,106,000 | 8.79 | 8.80 | 8.67 | 40,100 | 247,100 | -1.8 |
| 25/03/2024 |
8.80
|
2,265,000 | 8.73 | 8.95 | 8.70 | 18,200 | 20,000 | -0.0 |
| 22/03/2024 |
8.73
|
1,494,700 | 8.89 | 8.92 | 8.71 | 12,500 | 12,700 | -0.0 |
| 21/03/2024 |
8.89
|
3,084,000 | 8.55 | 8.92 | 8.56 | 526,100 | 7,400 | 4.5 |
| 20/03/2024 |
8.55
|
1,079,100 | 8.44 | 8.55 | 8.40 | 300 | 5,200 | -0.0 |
| 19/03/2024 |
8.44
|
885,000 | 8.46 | 8.54 | 8.44 | 0 | 7,800 | -0.1 |
| 18/03/2024 |
8.46
|
2,184,800 | 8.63 | 8.69 | 8.33 | 28,000 | 92,100 | -0.5 |
| 15/03/2024 |
8.63
|
1,699,300 | 8.63 | 8.76 | 8.50 | 12,500 | 2,300 | 0.1 |
| 14/03/2024 |
8.63
|
1,110,000 | 8.65 | 8.71 | 8.58 | 12,600 | 7,700 | 0.0 |
| 13/03/2024 |
8.65
|
1,311,800 | 8.50 | 8.77 | 8.50 | 46,700 | 11,800 | 0.3 |
| 12/03/2024 |
8.50
|
1,592,100 | 8.56 | 8.56 | 8.49 | 23,400 | 100 | 0.2 |
| 11/03/2024 |
8.56
|
1,234,500 | 8.66 | 8.72 | 8.55 | 12,500 | 29,500 | -0.1 |
| 08/03/2024 |
8.66
|
1,328,400 | 8.68 | 8.81 | 8.60 | 18,900 | 22,900 | -0.0 |
| 07/03/2024 |
8.68
|
1,666,300 | 8.75 | 8.78 | 8.65 | 192,261 | 376,561 | -1.6 |
| 06/03/2024 |
8.75
|
2,029,000 | 8.82 | 9 | 8.68 | 1,200 | 29,445 | -0.2 |
| 05/03/2024 |
8.82
|
1,297,900 | 8.86 | 8.90 | 8.75 | 55,400 | 27,110 | 0.2 |
| 04/03/2024 |
8.86
|
3,476,000 | 8.60 | 8.90 | 8.60 | 330,639 | 95,039 | 2.1 |
| 01/03/2024 |
8.60
|
1,611,500 | 8.58 | 8.65 | 8.57 | 76,600 | 12,763 | 0.5 |
| 29/02/2024 |
8.58
|
1,281,200 | 8.69 | 8.75 | 8.57 | 500 | 103,700 | -0.9 |
| 28/02/2024 |
8.69
|
856,800 | 8.68 | 8.77 | 8.63 | 12,300 | 41,040 | -0.2 |
| 27/02/2024 |
8.68
|
1,512,300 | 8.59 | 8.71 | 8.52 | 76,300 | 78,790 | -0.0 |
| 26/02/2024 |
8.59
|
1,742,000 | 8.66 | 8.69 | 8.55 | 72,400 | 33,000 | 0.3 |
| 23/02/2024 |
8.66
|
2,938,700 | 8.91 | 9 | 8.60 | 37,500 | 275,822 | -2.1 |
| 22/02/2024 |
8.91
|
1,901,200 | 8.94 | 9.10 | 8.90 | 90,400 | 52,200 | 0.3 |
| 21/02/2024 |
8.94
|
2,185,000 | 9.03 | 9.18 | 8.86 | 38,500 | 38,707 | -0.0 |
| 20/02/2024 |
9.03
|
5,297,600 | 8.60 | 9.20 | 8.86 | 232,900 | 2,000 | 2.1 |
| 19/02/2024 |
8.60
|
1,494,900 | 8.49 | 8.69 | 8.50 | 85,800 | 6,000 | 0.7 |
| 16/02/2024 |
8.49
|
1,344,900 | 8.49 | 8.54 | 8.47 | 21,000 | 35,800 | -0.1 |
| 15/02/2024 |
8.49
|
1,397,400 | 8.39 | 8.53 | 8.40 | 105,026 | 73,100 | 0.3 |
| 07/02/2024 |
8.39
|
1,448,600 | 8.37 | 8.48 | 8.37 | 0 | 24,007 | -0.2 |
| 06/02/2024 |
8.37
|
1,861,500 | 8.28 | 8.55 | 8.11 | 2,100 | 38,421 | -0.3 |
| 05/02/2024 |
8.28
|
10,835,900 | 8.90 | 8.90 | 8.28 | 104,800 | 331,107 | -1.9 |
| 02/02/2024 |
8.90
|
1,723,200 | 9.05 | 9.12 | 8.86 | 2,200 | 208,233 | -1.8 |
| 01/02/2024 |
9.05
|
2,109,200 | 8.97 | 9.18 | 8.94 | 9,400 | 72,500 | -0.6 |
| 31/01/2024 |
8.97
|
3,201,300 | 9.18 | 9.32 | 8.90 | 113,800 | 233,400 | -1.1 |
| 30/01/2024 |
9.18
|
4,347,100 | 8.58 | 9.18 | 8.52 | 216,900 | 103,900 | 1.0 |
| 29/01/2024 |
8.58
|
3,830,500 | 8.82 | 8.82 | 8.51 | 69,800 | 600 | 0.6 |
| 26/01/2024 |
8.82
|
2,230,400 | 9.01 | 9.08 | 8.82 | 26,500 | 1,600 | 0.2 |
| 25/01/2024 |
9.01
|
2,560,200 | 9.15 | 9.18 | 8.98 | 66,100 | 147,600 | -0.7 |
| 24/01/2024 |
9.15
|
1,853,100 | 9.15 | 9.26 | 9.13 | 183,400 | 100 | 1.7 |
| 23/01/2024 |
9.15
|
2,529,100 | 9.20 | 9.27 | 9.05 | 152,900 | 500 | 1.4 |
| 22/01/2024 |
9.20
|
6,921,700 | 9.28 | 9.39 | 8.91 | 371,100 | 15,300 | 3.2 |
| 19/01/2024 |
9.28
|
3,595,300 | 8.68 | 9.28 | 9.25 | 6,300 | 5,000 | 0.0 |
| 18/01/2024 |
8.68
|
5,728,600 | 8.12 | 8.68 | 8.12 | 11,500 | 300 | 0.1 |
| 17/01/2024 |
8.12
|
1,810,700 | 8.02 | 8.30 | 8.03 | 300 | 7,300 | -0.1 |
| 16/01/2024 |
8.02
|
1,791,500 | 7.97 | 8.25 | 7.95 | 29,700 | 0 | 0.2 |
| 15/01/2024 |
7.97
|
1,481,400 | 7.78 | 8.10 | 7.78 | 5,300 | 300 | 0.0 |
| 12/01/2024 |
7.78
|
1,749,100 | 7.88 | 7.88 | 7.69 | 500 | 0 | 0.0 |
| 11/01/2024 |
7.88
|
657,100 | 7.83 | 7.93 | 7.70 | 0 | 500 | -0.0 |
| 10/01/2024 |
7.83
|
547,500 | 7.95 | 7.98 | 7.80 | 2,300 | 400 | 0.0 |
| 09/01/2024 |
7.95
|
1,243,000 | 7.92 | 8.35 | 7.38 | 4,400 | 0 | 0.0 |
| 08/01/2024 |
7.92
|
858,500 | 7.93 | 8 | 7.80 | 0 | 1,300 | -0.0 |
| 05/01/2024 |
7.93
|
510,700 | 7.94 | 8 | 7.82 | 100 | 300 | -0.0 |
| 04/01/2024 |
7.94
|
985,700 | 7.96 | 8 | 7.92 | 400 | 1,400 | -0.0 |
| 03/01/2024 |
7.96
|
947,600 | 7.86 | 8.09 | 7.86 | 0 | 300 | -0.0 |
| 02/01/2024 |
7.86
|
469,500 | 7.87 | 8.39 | 7.86 | 0 | 7,400 | -0.1 |
| 29/12/2023 |
7.87
|
1,235,700 | 8.05 | 8.06 | 7.49 | 400 | 5,500 | -0.0 |
| 28/12/2023 |
8.05
|
1,293,500 | 8.13 | 8.40 | 8.05 | 1,400 | 0 | 0.0 |
| 27/12/2023 |
8.13
|
2,020,100 | 7.80 | 8.19 | 7.83 | 8,800 | 0 | 0.1 |
| 26/12/2023 |
7.80
|
808,200 | 7.77 | 7.85 | 7.70 | 5,100 | 300 | 0.0 |
| 25/12/2023 |
7.77
|
548,200 | 7.60 | 7.85 | 7.60 | 0 | 14,000 | -0.1 |
| 22/12/2023 |
7.60
|
328,800 | 7.62 | 7.63 | 7.50 | 400 | 5,300 | -0.0 |
| 21/12/2023 |
7.62
|
301,900 | 7.67 | 7.67 | 7.50 | 0 | 23,200 | -0.2 |
| 20/12/2023 |
7.67
|
464,700 | 7.61 | 7.71 | 7.60 | 400 | 5,000 | -0.0 |
| 19/12/2023 |
7.61
|
358,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/12/2023 |
7.70
|
748,100 | 7.55 | 7.85 | 7.45 | 1,200 | 4,500 | -0.0 |
| 15/12/2023 |
7.55
|
414,200 | 7.50 | 7.66 | 7.45 | 8,600 | 2,200 | 0.0 |
| 14/12/2023 |
7.50
|
1,230,500 | 7.66 | 7.85 | 7.50 | 1,000 | 13,800 | -0.1 |
| 13/12/2023 |
7.66
|
819,700 | 7.80 | 7.87 | 7.61 | 200 | 10,700 | -0.1 |
| 12/12/2023 |
7.80
|
953,100 | 7.94 | 8 | 7.80 | 300 | 10,200 | -0.1 |
| 11/12/2023 |
7.94
|
725,700 | 7.92 | 8.03 | 7.80 | 1,300 | 0 | 0.0 |
| 08/12/2023 |
7.92
|
648,100 | 8 | 8.05 | 7.90 | 0 | 7,000 | -0.1 |
| 07/12/2023 |
8
|
1,009,800 | 8.01 | 8.50 | 7.70 | 2,500 | 17,000 | -0.1 |
| 06/12/2023 |
8.01
|
1,528,800 | 7.94 | 8.07 | 7.42 | 0 | 3,400 | -0.0 |
| 05/12/2023 |
7.94
|
859,900 | 8 | 8.13 | 7.92 | 0 | 15,300 | -0.1 |
| 04/12/2023 |
8
|
1,411,200 | 7.81 | 8.12 | 7.81 | 14,800 | 63,200 | -0.4 |
| 01/12/2023 |
7.81
|
647,800 | 7.90 | 7.90 | 7.71 | 1,000 | 6,500 | -0.0 |
| 30/11/2023 |
7.90
|
629,400 | 8 | 8.10 | 7.90 | 10,400 | 5,800 | 0.0 |
| 29/11/2023 |
8
|
894,200 | 7.88 | 8.15 | 7.88 | 16,000 | 0 | 0.1 |
| 28/11/2023 |
7.88
|
1,005,000 | 7.91 | 7.97 | 7.70 | 80,100 | 0 | 0.6 |