| 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) |
-0.36 | -12.41% | 9,526,100 | 1,900 | 0.0 |
2.30
2.90
2.54
|
|
2 tháng
(2024-07-18) |
-1.32 | -34.20% | 30,848,500 | 2,200 | 0.0 |
2.20
3.86
2.54
|
|
3 tháng
(2024-06-18) |
-2.81 | -52.52% | 36,546,100 | -50,400 | -0.3 |
2.20
5.41
2.54
|
|
6 tháng
(2024-03-20) |
-5.51 | -68.45% | 77,758,500 | 68,600 | 0.4 |
2.20
8.05
2.54
|
|
12 tháng
(2023-09-22) |
-6.55 | -72.06% | 213,842,800 | 77,483 | 0.7 |
2.20
12.05
2.54
|
|
24 tháng
(2022-09-27) |
-5.76 | -69.40% | 234,146,300 | 48,367 | 1.5 |
2.20
12.05
2.54
|
|
36 tháng
(2021-10-04) |
-9.46 | -78.83% | 262,852,100 | 75,958 | 2.3 |
2.20
19.15
2.54
|
|
60 tháng
(2019-10-14) |
-4.15 | -62.05% | 273,493,810 | -33,612 | 0.9 |
2.20
19.15
2.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2024 |
4.87
|
345,100 | 4.60 | 4.92 | 4.60 | 54,900 | 26,600 | 0.1 |
| 19/04/2024 |
4.81
|
726,600 | 5.17 | 5.17 | 4.81 | 100 | 58,200 | -0.3 |
| 17/04/2024 |
5.17
|
219,100 | 5.16 | 5.34 | 5.10 | 9,800 | 1,100 | 0.0 |
| 16/04/2024 |
5.16
|
595,300 | 5.43 | 5.43 | 5.06 | 36,600 | 0 | 0.2 |
| 15/04/2024 |
5.42
|
475,200 | 5.67 | 5.77 | 5.42 | 58,200 | 5,400 | 0.3 |
| 12/04/2024 |
5.68
|
260,100 | 5.77 | 5.81 | 5.58 | 1,100 | 47,200 | -0.3 |
| 11/04/2024 |
5.75
|
215,300 | 5.88 | 5.88 | 5.72 | 0 | 56,400 | -0.3 |
| 10/04/2024 |
5.90
|
381,700 | 6.20 | 6.20 | 5.87 | 3,000 | 136,400 | -0.8 |
| 09/04/2024 |
6.10
|
555,900 | 6.02 | 6.22 | 6 | 4,100 | 15,400 | -0.1 |
| 08/04/2024 |
5.83
|
811,500 | 5.11 | 5.83 | 5.11 | 95,600 | 19,400 | 0.4 |
| 05/04/2024 |
5.45
|
1,264,600 | 5.86 | 5.86 | 5.45 | 126,200 | 63,600 | 0.3 |
| 04/04/2024 |
5.86
|
1,168,400 | 6.27 | 6.30 | 5.86 | 5,400 | 500 | 0.0 |
| 03/04/2024 |
6.30
|
516,600 | 6.46 | 6.46 | 6.28 | 14,500 | 0 | 0.1 |
| 02/04/2024 |
6.33
|
1,012,500 | 6.40 | 6.58 | 6.30 | 92,000 | 0 | 0.6 |
| 01/04/2024 |
6.53
|
428,500 | 6.53 | 6.60 | 6.30 | 9,800 | 0 | 0.1 |
| 29/03/2024 |
6.53
|
578,100 | 6.70 | 6.80 | 6.51 | 500 | 0 | 0.0 |
| 28/03/2024 |
6.80
|
795,200 | 7.06 | 7.06 | 6.60 | 6,600 | 17,500 | -0.1 |
| 27/03/2024 |
6.99
|
801,000 | 6.92 | 7.13 | 6.91 | 13,300 | 0 | 0.1 |
| 26/03/2024 |
6.92
|
5,719,500 | 7.44 | 7.44 | 6.92 | 200 | 0 | 0.0 |
| 25/03/2024 |
7.44
|
2,452,700 | 8 | 8 | 7.44 | 600 | 0 | 0.0 |
| 22/03/2024 |
8
|
1,150,500 | 8.05 | 8.08 | 7.85 | 16,400 | 0 | 0.1 |
| 21/03/2024 |
8.05
|
564,500 | 8.05 | 8.05 | 7.90 | 1,100 | 0 | 0.0 |
| 20/03/2024 |
8.05
|
260,500 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.05
|
374,400 | 7.99 | 8.08 | 7.44 | 200 | 0 | 0.0 |
| 18/03/2024 |
7.99
|
577,900 | 8.10 | 8.20 | 7.84 | 300 | 4,200 | -0.0 |
| 15/03/2024 |
8.10
|
453,600 | 8.10 | 8.10 | 7.92 | 100 | 0 | 0.0 |
| 14/03/2024 |
8.10
|
429,200 | 8.15 | 8.20 | 7.95 | 100 | 100 | -0 |
| 13/03/2024 |
8.15
|
797,600 | 8 | 8.25 | 7.97 | 4,400 | 0 | 0.0 |
| 12/03/2024 |
8
|
246,400 | 8 | 8.06 | 7.90 | 200 | 0 | 0.0 |
| 11/03/2024 |
8
|
476,600 | 8 | 8.15 | 7.90 | 300 | 0 | 0.0 |
| 08/03/2024 |
8
|
453,700 | 8.10 | 8.20 | 7.95 | 500 | 58,800 | -0.5 |
| 07/03/2024 |
8.10
|
2,028,600 | 8.68 | 8.68 | 8.08 | 4,200 | 0 | 0.0 |
| 06/03/2024 |
8.68
|
2,147,700 | 8.85 | 8.85 | 8.24 | 0 | 0 | 0 |
| 05/03/2024 |
8.85
|
3,552,400 | 8.98 | 8.98 | 8.36 | 59,500 | 27,417 | 0.3 |
| 04/03/2024 |
8.98
|
1,069,300 | 8.98 | 9.05 | 8.64 | 400 | 5,800 | -0.0 |
| 01/03/2024 |
8.98
|
1,014,800 | 8.98 | 9.23 | 8.50 | 1,000 | 3,100 | -0.0 |
| 29/02/2024 |
8.98
|
4,643,400 | 8.66 | 9.26 | 8.68 | 28,200 | 8,200 | 0.2 |
| 28/02/2024 |
8.66
|
4,155,600 | 8.10 | 8.66 | 8 | 1,700 | 1,000 | 0.0 |
| 27/02/2024 |
8.10
|
344,600 | 8.10 | 8.10 | 8 | 500 | 100 | 0.0 |
| 26/02/2024 |
8.10
|
202,900 | 8.20 | 8.20 | 8.03 | 600 | 0 | 0.0 |
| 23/02/2024 |
8.20
|
517,200 | 8.21 | 8.33 | 8.08 | 0 | 0 | 0 |
| 22/02/2024 |
8.21
|
1,352,400 | 8.09 | 8.29 | 8.05 | 6,300 | 0 | 0.1 |
| 21/02/2024 |
8.09
|
790,100 | 8.13 | 8.13 | 8 | 100 | 300 | -0.0 |
| 20/02/2024 |
8.13
|
266,300 | 8.16 | 8.16 | 8.01 | 100 | 0 | 0.0 |
| 19/02/2024 |
8.16
|
313,400 | 8.22 | 8.22 | 8.03 | 100 | 500 | -0.0 |
| 16/02/2024 |
8.22
|
254,000 | 8.27 | 8.27 | 8.10 | 300 | 11,900 | -0.1 |
| 15/02/2024 |
8.27
|
280,200 | 8.25 | 8.30 | 8.18 | 0 | 12,200 | -0.1 |
| 07/02/2024 |
8.25
|
945,800 | 8 | 8.30 | 7.97 | 500 | 0 | 0.0 |
| 06/02/2024 |
8
|
248,000 | 8 | 8 | 7.75 | 11,900 | 0 | 0.1 |
| 05/02/2024 |
8
|
203,900 | 8 | 8 | 7.80 | 12,200 | 900 | 0.1 |
| 02/02/2024 |
8
|
881,800 | 8.04 | 8.04 | 7.50 | 0 | 118,700 | -0.9 |
| 01/02/2024 |
8.04
|
357,900 | 8.10 | 8.10 | 7.80 | 0 | 40,800 | -0.3 |
| 31/01/2024 |
8.10
|
1,276,800 | 7.77 | 8.10 | 7.46 | 1,000 | 47,700 | -0.4 |
| 30/01/2024 |
7.77
|
588,000 | 8.33 | 8.54 | 7.75 | 2,700 | 0 | 0.0 |
| 29/01/2024 |
8.33
|
120,800 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 |
| 26/01/2024 |
8.55
|
2,815,000 | 8.63 | 8.68 | 8.03 | 53,600 | 900 | 0.4 |
| 25/01/2024 |
8.63
|
979,000 | 8.69 | 8.69 | 8.41 | 0 | 0 | 0 |
| 24/01/2024 |
8.69
|
755,000 | 8.70 | 8.78 | 8.55 | 100 | 1,600 | -0.0 |
| 23/01/2024 |
8.70
|
894,300 | 8.70 | 8.70 | 8.10 | 8,600 | 0 | 0.1 |
| 22/01/2024 |
8.70
|
607,700 | 8.68 | 8.78 | 8.50 | 400 | 2,100 | -0.0 |
| 19/01/2024 |
8.68
|
2,897,400 | 8.39 | 8.97 | 8.39 | 0 | 12,700 | -0.1 |
| 18/01/2024 |
8.39
|
1,536,700 | 9.02 | 9.02 | 8.39 | 2,400 | 5,100 | -0.0 |
| 17/01/2024 |
9.02
|
1,026,500 | 9.25 | 9.25 | 8.76 | 0 | 100 | -0.0 |
| 16/01/2024 |
9.25
|
1,854,100 | 9.36 | 9.85 | 8.83 | 0 | 0 | 0 |
| 15/01/2024 |
9.36
|
3,283,700 | 8.75 | 9.36 | 8.75 | 0 | 7,300 | -0.1 |
| 12/01/2024 |
8.75
|
1,960,400 | 9.40 | 9.40 | 8.75 | 5,500 | 200 | 0.0 |
| 11/01/2024 |
9.40
|
1,263,000 | 10.10 | 10.15 | 9.40 | 0 | 0 | 0 |
| 10/01/2024 |
10.10
|
3,140,600 | 9.76 | 10.40 | 9.77 | 0 | 0 | 0 |
| 09/01/2024 |
9.76
|
5,096,900 | 9.13 | 9.76 | 9.12 | 23,200 | 0 | 0.2 |
| 08/01/2024 |
9.13
|
226,800 | 9.20 | 9.20 | 9.08 | 0 | 0 | 0 |
| 05/01/2024 |
9.20
|
153,500 | 9.25 | 9.25 | 9.04 | 6,700 | 0 | 0.1 |
| 04/01/2024 |
9.25
|
715,200 | 9.28 | 9.30 | 8.91 | 100 | 15,100 | -0.1 |
| 03/01/2024 |
9.28
|
237,900 | 9.30 | 9.30 | 9.19 | 0 | 4,100 | -0.0 |
| 02/01/2024 |
9.30
|
259,700 | 9.30 | 9.30 | 9.20 | 13,500 | 0 | 0.1 |
| 29/12/2023 |
9.30
|
112,100 | 9.36 | 9.36 | 9.25 | 0 | 0 | 0 |
| 28/12/2023 |
9.36
|
255,700 | 9.36 | 9.38 | 9.28 | 19,200 | 0 | 0.2 |
| 27/12/2023 |
9.36
|
405,300 | 9.40 | 9.43 | 9.32 | 0 | 0 | 0 |
| 26/12/2023 |
9.40
|
379,000 | 9.45 | 9.48 | 9.30 | 0 | 0 | 0 |
| 25/12/2023 |
9.45
|
407,500 | 9.40 | 9.47 | 9.26 | 0 | 0 | 0 |
| 22/12/2023 |
9.40
|
282,000 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
| 21/12/2023 |
9.43
|
367,800 | 9.40 | 9.45 | 9.30 | 0 | 0 | 0 |
| 20/12/2023 |
9.40
|
271,900 | 9.43 | 9.50 | 9.34 | 0 | 0 | 0 |
| 19/12/2023 |
9.43
|
441,400 | 9.40 | 9.50 | 9.32 | 0 | 0 | 0 |
| 18/12/2023 |
9.40
|
662,000 | 9.40 | 9.70 | 9.20 | 300 | 0 | 0.0 |
| 15/12/2023 |
9.40
|
194,400 | 9.50 | 9.50 | 9.20 | 0 | 3,800 | -0.0 |
| 14/12/2023 |
9.50
|
236,400 | 9.54 | 9.54 | 9.36 | 16,300 | 0 | 0.2 |
| 13/12/2023 |
9.54
|
868,900 | 9.41 | 9.63 | 9.30 | 4,000 | 0 | 0.0 |
| 12/12/2023 |
9.41
|
541,100 | 9.72 | 9.72 | 9.41 | 100 | 0 | 0.0 |
| 11/12/2023 |
9.72
|
290,800 | 9.75 | 9.75 | 9.57 | 0 | 0 | 0 |
| 08/12/2023 |
9.75
|
475,500 | 9.75 | 9.85 | 9.60 | 0 | 3,000 | -0.0 |
| 07/12/2023 |
9.75
|
437,600 | 9.80 | 9.87 | 9.51 | 0 | 0 | 0 |
| 06/12/2023 |
9.80
|
719,000 | 9.82 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/12/2023 |
9.82
|
525,500 | 9.85 | 9.90 | 9.66 | 25,600 | 0 | 0.3 |
| 04/12/2023 |
9.85
|
1,844,400 | 9.35 | 9.95 | 9.34 | 8,000 | 1,600 | 0.1 |
| 01/12/2023 |
9.35
|
554,000 | 9.32 | 9.35 | 8.67 | 65,900 | 0 | 0.6 |
| 30/11/2023 |
9.32
|
539,300 | 9.39 | 9.39 | 9.20 | 0 | 0 | 0 |
| 29/11/2023 |
9.39
|
188,100 | 9.46 | 9.46 | 9.21 | 3,500 | 0 | 0.0 |
| 28/11/2023 |
9.46
|
185,100 | 9.49 | 9.49 | 9.10 | 0 | 0 | 0 |
| 27/11/2023 |
9.49
|
199,800 | 9.51 | 9.60 | 9.20 | 200 | 0 | 0.0 |
| 24/11/2023 |
9.51
|
400,800 | 9.51 | 9.51 | 9.01 | 5,900 | 0 | 0.1 |