| 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 | -9.26% | 465,600 | -5,600 | -0.0 |
7.25
8.10
7.29
|
|
2 tháng
(2024-07-22) |
-0.85 | -10.37% | 1,417,600 | -1,200 | -0.0 |
7.25
8.40
7.29
|
|
3 tháng
(2024-06-20) |
-1.66 | -18.42% | 2,522,600 | -102,911 | -0.9 |
7.25
9.01
7.29
|
|
6 tháng
(2024-03-22) |
-2.18 | -22.88% | 12,407,800 | -287,511 | -2.7 |
7.25
10.45
7.29
|
|
12 tháng
(2023-09-25) |
-2.14 | -22.55% | 66,386,500 | -353,025 | -3.2 |
7.25
10.45
7.29
|
|
24 tháng
(2022-09-29) |
1.40 | 23.53% | 135,422,600 | -452,176 | -2.7 |
3.65
12.95
7.29
|
|
36 tháng
(2021-10-04) |
-2.78 | -27.46% | 355,167,100 | -541,610 | -4.1 |
3.65
16.17
7.29
|
|
60 tháng
(2019-10-15) |
3.72 | 102.74% | 710,149,480 | -400,220 | -1.5 |
2.09
16.17
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
9.14
|
32,100 | 8.76 | 9.20 | 8.76 | 3,800 | 1,200 | 0.0 |
| 23/04/2024 |
8.76
|
89,700 | 8.66 | 8.97 | 8.66 | 6,800 | 400 | 0.1 |
| 22/04/2024 |
8.76
|
92,800 | 8.90 | 8.90 | 8.42 | 5,500 | 4,200 | 0.0 |
| 19/04/2024 |
8.39
|
198,700 | 8.62 | 8.90 | 8.35 | 8,900 | 12,500 | -0.0 |
| 17/04/2024 |
8.91
|
108,400 | 8.97 | 9 | 8.80 | 0 | 32,200 | -0.3 |
| 16/04/2024 |
8.97
|
265,800 | 8.78 | 9 | 8.40 | 5,200 | 7,200 | -0.0 |
| 15/04/2024 |
8.79
|
429,800 | 9.36 | 9.66 | 8.79 | 3,800 | 7,800 | -0.0 |
| 12/04/2024 |
9.45
|
194,000 | 9.65 | 9.70 | 9.41 | 800 | 1,200 | -0.0 |
| 11/04/2024 |
9.60
|
224,300 | 9.35 | 9.60 | 9.16 | 900 | 6,400 | -0.1 |
| 10/04/2024 |
9.45
|
345,800 | 9.54 | 9.54 | 9.38 | 1,300 | 400 | 0.0 |
| 09/04/2024 |
9.40
|
392,000 | 9.85 | 9.95 | 9.35 | 0 | 5,600 | -0.1 |
| 08/04/2024 |
9.95
|
387,800 | 10.50 | 10.95 | 9.91 | 100 | 21,700 | -0.2 |
| 05/04/2024 |
10.45
|
1,470,500 | 9.90 | 10.45 | 9.70 | 33,700 | 62,400 | -0.3 |
| 04/04/2024 |
9.80
|
389,500 | 9.56 | 9.80 | 9.45 | 200 | 2,100 | -0.0 |
| 03/04/2024 |
9.55
|
383,100 | 9.38 | 9.66 | 9.35 | 5,100 | 6,900 | -0.0 |
| 02/04/2024 |
9.48
|
154,900 | 9.43 | 9.52 | 9.35 | 0 | 400 | -0.0 |
| 01/04/2024 |
9.45
|
121,100 | 9.45 | 9.55 | 9.45 | 0 | 1,700 | -0.0 |
| 29/03/2024 |
9.50
|
123,800 | 9.25 | 9.57 | 9.25 | 100 | 2,400 | -0.0 |
| 28/03/2024 |
9.34
|
100,200 | 9.50 | 9.51 | 9.31 | 0 | 6,700 | -0.1 |
| 27/03/2024 |
9.48
|
87,600 | 9.48 | 9.55 | 9.48 | 0 | 1,600 | -0.0 |
| 26/03/2024 |
9.53
|
106,200 | 9.60 | 9.60 | 9.48 | 0 | 0 | 0 |
| 25/03/2024 |
9.54
|
61,700 | 9.53 | 9.69 | 9.40 | 3,800 | 0 | 0.0 |
| 22/03/2024 |
9.53
|
145,000 | 9.48 | 9.69 | 9.47 | 20,100 | 0 | 0.2 |
| 21/03/2024 |
9.48
|
112,200 | 9.41 | 9.67 | 9.42 | 6,400 | 5,000 | 0.0 |
| 20/03/2024 |
9.41
|
59,400 | 9.50 | 9.54 | 9.30 | 0 | 12,400 | -0.1 |
| 19/03/2024 |
9.50
|
41,400 | 9.55 | 9.77 | 9.44 | 800 | 9,700 | -0.1 |
| 18/03/2024 |
9.55
|
342,500 | 9.69 | 9.80 | 9.20 | 10,500 | 28,900 | -0.2 |
| 15/03/2024 |
9.69
|
480,800 | 9.50 | 9.86 | 9.61 | 44,500 | 200 | 0.4 |
| 14/03/2024 |
9.50
|
195,800 | 9.84 | 9.94 | 9.50 | 16,700 | 800 | 0.2 |
| 13/03/2024 |
9.84
|
229,700 | 9.80 | 9.91 | 9.60 | 16,500 | 0 | 0.2 |
| 12/03/2024 |
9.80
|
451,100 | 9.17 | 9.80 | 9.11 | 43,700 | 0 | 0.4 |
| 11/03/2024 |
9.17
|
317,300 | 9.55 | 9.55 | 9.17 | 8,900 | 5,800 | 0.0 |
| 08/03/2024 |
9.55
|
548,300 | 9.89 | 9.99 | 9.55 | 0 | 27,600 | -0.3 |
| 07/03/2024 |
9.89
|
607,600 | 9.55 | 9.97 | 9.55 | 46,300 | 0 | 0.5 |
| 06/03/2024 |
9.55
|
544,200 | 9.43 | 9.67 | 9.40 | 19,800 | 0 | 0.2 |
| 05/03/2024 |
9.43
|
369,100 | 9.37 | 9.45 | 9.12 | 11,500 | 600 | 0.1 |
| 04/03/2024 |
9.37
|
455,200 | 9.20 | 9.39 | 9.18 | 0 | 4,600 | -0.0 |
| 01/03/2024 |
9.20
|
337,700 | 9.19 | 9.26 | 9.05 | 14,100 | 0 | 0.1 |
| 29/02/2024 |
9.19
|
428,600 | 9.08 | 9.25 | 9.08 | 5,100 | 1,000 | 0.0 |
| 28/02/2024 |
9.08
|
296,400 | 9.19 | 9.25 | 9.07 | 800 | 7,700 | -0.1 |
| 27/02/2024 |
9.19
|
419,300 | 8.85 | 9.28 | 8.93 | 1,200 | 11,766 | -0.1 |
| 26/02/2024 |
8.85
|
522,900 | 8.56 | 8.85 | 8.47 | 10,400 | 14,148 | -0.0 |
| 23/02/2024 |
8.56
|
1,058,700 | 8.45 | 8.85 | 8.40 | 24,700 | 6,100 | 0.2 |
| 22/02/2024 |
8.45
|
264,800 | 8.30 | 8.52 | 8.30 | 6,800 | 100 | 0.1 |
| 21/02/2024 |
8.30
|
203,000 | 8.31 | 8.38 | 8.28 | 4,200 | 2,900 | 0.0 |
| 20/02/2024 |
8.31
|
245,400 | 8.18 | 8.42 | 8.13 | 9,200 | 0 | 0.1 |
| 19/02/2024 |
8.18
|
408,100 | 8.01 | 8.21 | 7.90 | 7,600 | 0 | 0.1 |
| 16/02/2024 |
8.01
|
237,500 | 8.02 | 8.10 | 8 | 10,000 | 0 | 0.1 |
| 15/02/2024 |
8.02
|
108,600 | 7.90 | 8.02 | 7.93 | 8,900 | 0 | 0.1 |
| 07/02/2024 |
7.90
|
100,400 | 7.89 | 7.99 | 7.80 | 10,800 | 0 | 0.1 |
| 06/02/2024 |
7.89
|
323,500 | 7.95 | 7.96 | 7.86 | 4,900 | 100 | 0.0 |
| 05/02/2024 |
7.95
|
250,600 | 7.78 | 8.10 | 7.70 | 10,200 | 8,300 | 0.0 |
| 02/02/2024 |
7.78
|
239,800 | 7.88 | 7.88 | 7.53 | 0 | 8,700 | -0.1 |
| 01/02/2024 |
7.88
|
1,227,500 | 8.47 | 8.47 | 7.88 | 600 | 15,800 | -0.1 |
| 31/01/2024 |
8.47
|
995,200 | 9.10 | 9.10 | 8.47 | 6,000 | 12,500 | -0.1 |
| 30/01/2024 |
9.10
|
202,100 | 9.05 | 9.13 | 8.98 | 4,100 | 90,100 | -0.8 |
| 29/01/2024 |
9.05
|
160,500 | 9.10 | 9.21 | 9.05 | 1,800 | 20,000 | -0.2 |
| 26/01/2024 |
9.10
|
98,500 | 9.07 | 9.19 | 9.06 | 0 | 0 | 0 |
| 25/01/2024 |
9.07
|
92,600 | 9.14 | 9.16 | 9.07 | 1,300 | 0 | 0.0 |
| 24/01/2024 |
9.14
|
258,900 | 9.13 | 9.19 | 9.11 | 4,800 | 40,000 | -0.3 |
| 23/01/2024 |
9.13
|
87,700 | 9.18 | 9.18 | 9.13 | 0 | 8,100 | -0.1 |
| 22/01/2024 |
9.18
|
246,900 | 9.17 | 9.23 | 9.10 | 7,000 | 17,000 | -0.1 |
| 19/01/2024 |
9.17
|
268,800 | 9.15 | 9.26 | 9.15 | 4,200 | 105,800 | -0.9 |
| 18/01/2024 |
9.15
|
270,000 | 9.15 | 9.24 | 9.12 | 0 | 49,600 | -0.5 |
| 17/01/2024 |
9.15
|
236,300 | 9.16 | 9.30 | 9.15 | 3,600 | 72,000 | -0.6 |
| 16/01/2024 |
9.16
|
121,800 | 9.15 | 9.27 | 9.13 | 7,000 | 3,700 | 0.0 |
| 15/01/2024 |
9.15
|
281,400 | 9.17 | 9.27 | 9.15 | 0 | 0 | 0 |
| 12/01/2024 |
9.17
|
280,900 | 9.36 | 9.36 | 9.15 | 0 | 6,100 | -0.1 |
| 11/01/2024 |
9.36
|
676,400 | 9.07 | 9.58 | 9.07 | 147,400 | 0 | 1.4 |
| 10/01/2024 |
9.07
|
381,600 | 9.11 | 9.16 | 9.07 | 700 | 0 | 0.0 |
| 09/01/2024 |
9.11
|
245,400 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 08/01/2024 |
9.18
|
380,000 | 9.09 | 9.22 | 9.09 | 18,700 | 0 | 0.2 |
| 05/01/2024 |
9.09
|
307,600 | 9.17 | 9.26 | 9.06 | 2,500 | 4,400 | -0.0 |
| 04/01/2024 |
9.17
|
312,900 | 9.13 | 9.29 | 9.15 | 15,300 | 1,500 | 0.1 |
| 03/01/2024 |
9.13
|
479,600 | 9.10 | 9.17 | 9.02 | 11,400 | 100 | 0.1 |
| 02/01/2024 |
9.10
|
801,800 | 9.40 | 9.53 | 9.10 | 4,700 | 0 | 0.0 |
| 29/12/2023 |
9.40
|
350,900 | 9.47 | 9.58 | 9.40 | 800 | 0 | 0.0 |
| 28/12/2023 |
9.47
|
374,600 | 9.49 | 9.60 | 9.45 | 0 | 0 | 0 |
| 27/12/2023 |
9.49
|
581,100 | 9.12 | 9.60 | 9.21 | 1,000 | 0 | 0.0 |
| 26/12/2023 |
9.12
|
181,500 | 9.11 | 9.25 | 9.12 | 0 | 100 | -0.0 |
| 25/12/2023 |
9.11
|
211,000 | 9.10 | 9.25 | 9.11 | 200 | 0 | 0.0 |
| 22/12/2023 |
9.10
|
147,800 | 9.11 | 9.24 | 9.05 | 0 | 1,500 | -0.0 |
| 21/12/2023 |
9.11
|
257,500 | 9.19 | 9.20 | 9.09 | 100 | 500 | -0.0 |
| 20/12/2023 |
9.19
|
116,500 | 9.15 | 9.25 | 9.16 | 0 | 1,700 | -0.0 |
| 19/12/2023 |
9.15
|
347,100 | 9.17 | 9.23 | 8.95 | 0 | 0 | 0 |
| 18/12/2023 |
9.17
|
258,800 | 9.39 | 9.40 | 9.15 | 0 | 0 | 0 |
| 15/12/2023 |
9.39
|
168,200 | 9.45 | 9.46 | 9.13 | 3,700 | 0 | 0.0 |
| 14/12/2023 |
9.45
|
263,200 | 9.49 | 9.60 | 9.30 | 0 | 0 | 0 |
| 13/12/2023 |
9.49
|
438,800 | 9.47 | 9.78 | 9.45 | 0 | 400 | -0.0 |
| 12/12/2023 |
9.47
|
341,100 | 9.55 | 9.66 | 9.45 | 0 | 4,000 | -0.0 |
| 11/12/2023 |
9.55
|
424,700 | 9.70 | 9.70 | 9.47 | 0 | 15,200 | -0.1 |
| 08/12/2023 |
9.70
|
351,000 | 9.90 | 10 | 9.60 | 400 | 0 | 0.0 |
| 07/12/2023 |
9.90
|
1,563,100 | 9.60 | 10.25 | 9.61 | 4,000 | 27,500 | -0.2 |
| 06/12/2023 |
9.60
|
449,700 | 9.54 | 9.70 | 9.41 | 15,200 | 0 | 0.1 |
| 05/12/2023 |
9.54
|
520,500 | 9.52 | 9.67 | 9.46 | 0 | 11,700 | -0.1 |
| 04/12/2023 |
9.52
|
748,600 | 9.15 | 9.71 | 9.11 | 22,100 | 300 | 0.2 |
| 01/12/2023 |
9.15
|
287,600 | 9.09 | 9.20 | 8.95 | 400 | 37,700 | -0.3 |
| 30/11/2023 |
9.09
|
234,900 | 9.15 | 9.30 | 9.09 | 0 | 16,900 | -0.2 |
| 29/11/2023 |
9.15
|
242,800 | 8.95 | 9.15 | 9.01 | 11,400 | 0 | 0.1 |
| 28/11/2023 |
8.95
|
449,600 | 9.06 | 9.15 | 8.60 | 5,200 | 18,100 | -0.1 |