| 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 | 0% | 8,037,100 | 19,900 | 0.1 |
5.20
5.70
5.40
|
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,779,800 | -8,200 | -0.1 |
5.10
6.10
5.40
|
|
3 tháng
(2024-06-20) |
-1.30 | -19.40% | 30,988,700 | -13,400 | -0.1 |
5.10
6.70
5.40
|
|
6 tháng
(2024-03-22) |
-2.40 | -30.77% | 118,877,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,225,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
|
24 tháng
(2022-09-29) |
-2.60 | -32.50% | 1,074,257,720 | 95,334 | 0.6 |
2.80
10
5.40
|
|
36 tháng
(2021-10-04) |
-8.40 | -60.87% | 1,886,381,597 | 183,687 | 2.4 |
2.80
21.10
5.40
|
|
60 tháng
(2019-10-15) |
4.10 | 315.38% | 2,582,610,077 | 18,007 | 1.9 |
0.90
21.10
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
6.80
|
1,837,600 | 6.60 | 6.80 | 6.50 | 500 | 0 | 0.0 |
| 23/04/2024 |
6.60
|
1,067,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 22/04/2024 |
6.80
|
1,147,600 | 6.40 | 6.80 | 6.40 | 0 | 1,000 | -0.0 |
| 19/04/2024 |
6.30
|
2,004,300 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
758,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/04/2024 |
6.90
|
2,346,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
3,139,600 | 7.50 | 7.50 | 6.70 | 5,000 | 0 | 0.0 |
| 12/04/2024 |
7.50
|
748,900 | 7.40 | 7.50 | 7.30 | 5,000 | 31,000 | -0.2 |
| 11/04/2024 |
7.40
|
858,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.30
|
924,600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
1,486,800 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
7.40
|
1,500,000 | 7.40 | 7.50 | 7.30 | 1,600 | 0 | 0.0 |
| 05/04/2024 |
7.40
|
2,390,800 | 7.60 | 7.60 | 7.40 | 10,000 | 11,600 | -0.0 |
| 04/04/2024 |
7.70
|
1,369,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/04/2024 |
7.80
|
1,553,700 | 7.80 | 7.90 | 7.70 | 0 | 183,100 | -1.4 |
| 02/04/2024 |
7.80
|
2,602,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
1,829,000 | 8 | 8 | 7.70 | 0 | 100 | -0.0 |
| 29/03/2024 |
8
|
1,394,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.10
|
4,259,300 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
1,769,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
1,663,400 | 7.90 | 7.90 | 7.70 | 30,000 | 0 | 0.2 |
| 25/03/2024 |
7.90
|
2,611,000 | 7.80 | 8 | 7.70 | 5,000 | 0 | 0.0 |
| 22/03/2024 |
7.80
|
3,077,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
2,579,400 | 7.80 | 8 | 7.80 | 20,000 | 500 | 0.2 |
| 20/03/2024 |
7.80
|
1,384,800 | 7.70 | 7.80 | 7.60 | 0 | 3,300 | -0.0 |
| 19/03/2024 |
7.70
|
2,081,000 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2024 |
7.70
|
4,675,400 | 8 | 8 | 7.40 | 187,200 | 0 | 1.5 |
| 15/03/2024 |
8
|
2,545,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
8
|
4,013,100 | 8.10 | 8.20 | 7.90 | 0 | 55,200 | -0.4 |
| 13/03/2024 |
8.10
|
3,468,400 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
2,780,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/03/2024 |
7.70
|
3,269,500 | 8 | 8.10 | 7.70 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8
|
4,168,700 | 8.10 | 8.30 | 7.90 | 2,000 | 0 | 0.0 |
| 07/03/2024 |
8.10
|
7,943,500 | 7.70 | 8.30 | 7.60 | 55,800 | 15,000 | 0.3 |
| 06/03/2024 |
7.70
|
2,702,700 | 7.80 | 7.90 | 7.50 | 100 | 0 | 0.0 |
| 05/03/2024 |
7.80
|
2,512,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/03/2024 |
7.80
|
4,238,900 | 7.60 | 8 | 7.60 | 17,000 | 15,100 | 0.0 |
| 01/03/2024 |
7.60
|
5,034,300 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/02/2024 |
7.30
|
2,667,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/02/2024 |
7.30
|
1,716,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
3,193,100 | 7.40 | 7.60 | 7.30 | 15,200 | 15,000 | -0.0 |
| 26/02/2024 |
7.40
|
2,035,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
2,204,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.40
|
2,142,200 | 7.40 | 7.50 | 7.30 | 0 | 100,000 | -0.7 |
| 21/02/2024 |
7.40
|
1,006,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/02/2024 |
7.50
|
3,995,700 | 7.40 | 7.60 | 7.30 | 200 | 100 | 0.0 |
| 19/02/2024 |
7.40
|
1,145,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/02/2024 |
7.40
|
1,636,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/02/2024 |
7.30
|
515,600 | 7.30 | 7.30 | 7.10 | 100,000 | 0 | 0.7 |
| 07/02/2024 |
7.30
|
806,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
884,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2024 |
7.30
|
837,600 | 7.30 | 7.30 | 7.20 | 0 | 2,000 | -0.0 |
| 02/02/2024 |
7.30
|
2,131,000 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/02/2024 |
7.30
|
844,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/01/2024 |
7.20
|
1,252,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.30
|
474,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.20
|
920,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/01/2024 |
7.30
|
687,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.30
|
645,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/01/2024 |
7.30
|
998,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/01/2024 |
7.30
|
1,014,000 | 7.40 | 7.40 | 7.20 | 11,000 | 0 | 0.1 |
| 22/01/2024 |
7.40
|
975,500 | 7.40 | 7.40 | 7.20 | 0 | 1,900 | -0.0 |
| 19/01/2024 |
7.40
|
942,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.40
|
739,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/01/2024 |
7.40
|
1,776,500 | 7.40 | 7.60 | 7.30 | 1,000 | 0 | 0.0 |
| 16/01/2024 |
7.40
|
1,116,000 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/01/2024 |
7.20
|
1,161,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/01/2024 |
7.40
|
1,794,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/01/2024 |
7.50
|
1,806,500 | 7.30 | 7.60 | 7.30 | 4,000 | 0 | 0.0 |
| 10/01/2024 |
7.30
|
1,086,700 | 7.50 | 7.50 | 7.30 | 0 | 4,300 | -0.0 |
| 09/01/2024 |
7.50
|
1,397,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/01/2024 |
7.60
|
2,187,200 | 7.50 | 7.60 | 7.40 | 4,000 | 0 | 0.0 |
| 05/01/2024 |
7.50
|
873,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.40
|
2,058,400 | 7.40 | 7.50 | 7.30 | 0 | 200 | -0.0 |
| 03/01/2024 |
7.40
|
914,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/01/2024 |
7.40
|
1,322,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2023 |
7.40
|
901,700 | 7.40 | 7.40 | 7.20 | 27,500 | 0 | 0.2 |
| 28/12/2023 |
7.40
|
859,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/12/2023 |
7.30
|
1,851,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/12/2023 |
7.30
|
658,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/12/2023 |
7.30
|
828,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/12/2023 |
7.20
|
1,067,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 21/12/2023 |
7.30
|
406,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/12/2023 |
7.30
|
718,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/12/2023 |
7.30
|
944,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 18/12/2023 |
7.10
|
867,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 15/12/2023 |
7.20
|
1,178,700 | 7.30 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 14/12/2023 |
7.30
|
1,344,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/12/2023 |
7.20
|
1,517,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/12/2023 |
7.30
|
627,200 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 11/12/2023 |
7.40
|
1,331,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/12/2023 |
7.40
|
1,266,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 07/12/2023 |
7.50
|
4,746,200 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 06/12/2023 |
7.80
|
2,604,800 | 7.60 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
| 05/12/2023 |
7.60
|
1,951,000 | 7.70 | 7.80 | 7.50 | 2,000 | 0 | 0.0 |
| 04/12/2023 |
7.70
|
5,861,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/12/2023 |
7.30
|
1,051,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/11/2023 |
7.30
|
2,554,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2023 |
7.30
|
1,286,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/11/2023 |
7.20
|
1,534,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |