| 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) |
-0.42 | -7.09% | 12,098,000 | -255,305 | -1.6 |
5.50
6.15
5.50
|
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,050,000 | 33,893 | 0.1 |
5.50
7.53
5.50
|
|
3 tháng
(2024-06-20) |
-2.52 | -31.42% | 100,066,900 | -175,507 | -1.2 |
5.50
8.58
5.50
|
|
6 tháng
(2024-03-22) |
-3.30 | -37.50% | 157,940,700 | -899,007 | -7.5 |
5.50
8.90
5.50
|
|
12 tháng
(2023-09-25) |
-3.90 | -41.49% | 285,331,400 | -10,330 | 0.1 |
5.50
9.40
5.50
|
|
24 tháng
(2022-09-29) |
-2.08 | -27.44% | 496,101,900 | 375,308 | 2.1 |
3.83
10.10
5.50
|
|
36 tháng
(2021-10-04) |
-13.41 | -70.91% | 833,449,100 | 154,257 | 1.3 |
3.83
20.61
5.50
|
|
60 tháng
(2019-10-15) |
2.34 | 74.02% | 1,321,707,360 | 95,747 | -5.8 |
1.97
20.61
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
7.28
|
730,300 | 7.03 | 7.32 | 6.90 | 108,700 | 4,300 | 0.7 |
| 23/04/2024 |
6.85
|
771,400 | 7.10 | 7.15 | 6.81 | 19,000 | 30,800 | -0.1 |
| 22/04/2024 |
7.10
|
507,100 | 7.40 | 7.40 | 7.05 | 22,500 | 59,500 | -0.3 |
| 19/04/2024 |
7.03
|
914,500 | 7.06 | 7.30 | 7 | 27,300 | 16,800 | 0.1 |
| 17/04/2024 |
7.30
|
529,100 | 7.40 | 7.50 | 7.30 | 11,000 | 19,600 | -0.1 |
| 16/04/2024 |
7.36
|
1,282,500 | 7.69 | 7.69 | 7.20 | 79,600 | 32,800 | 0.3 |
| 15/04/2024 |
7.69
|
1,375,100 | 8.26 | 8.32 | 7.69 | 24,000 | 60,900 | -0.3 |
| 12/04/2024 |
8.26
|
704,100 | 8.30 | 8.33 | 8.20 | 12,000 | 100 | 0.1 |
| 11/04/2024 |
8.30
|
685,800 | 8.21 | 8.39 | 8.19 | 21,300 | 12,300 | 0.1 |
| 10/04/2024 |
8.29
|
449,300 | 8.36 | 8.41 | 8.27 | 2,000 | 83,200 | -0.7 |
| 09/04/2024 |
8.31
|
523,300 | 8.30 | 8.31 | 8.25 | 36,400 | 24,500 | 0.1 |
| 08/04/2024 |
8.27
|
639,200 | 8.29 | 8.33 | 8.20 | 5,000 | 108,900 | -0.9 |
| 05/04/2024 |
8.29
|
1,332,300 | 8.40 | 8.41 | 8.15 | 59,200 | 91,200 | -0.3 |
| 04/04/2024 |
8.50
|
1,040,200 | 8.52 | 8.66 | 8.43 | 10,000 | 46,000 | -0.3 |
| 03/04/2024 |
8.52
|
959,400 | 8.76 | 8.81 | 8.52 | 25,500 | 72,900 | -0.4 |
| 02/04/2024 |
8.76
|
1,160,500 | 8.62 | 8.78 | 8.51 | 164,600 | 25,900 | 1.2 |
| 01/04/2024 |
8.63
|
1,039,300 | 8.74 | 8.74 | 8.50 | 5,000 | 243,500 | -2.1 |
| 29/03/2024 |
8.70
|
510,100 | 8.76 | 8.81 | 8.65 | 0 | 31,900 | -0.3 |
| 28/03/2024 |
8.75
|
898,600 | 8.90 | 9 | 8.70 | 0 | 44,100 | -0.4 |
| 27/03/2024 |
8.90
|
2,067,100 | 8.90 | 9.09 | 8.89 | 315,900 | 43,800 | 2.5 |
| 26/03/2024 |
8.80
|
1,380,700 | 8.62 | 8.82 | 8.60 | 58,500 | 4,100 | 0.5 |
| 25/03/2024 |
8.62
|
1,116,700 | 8.80 | 8.90 | 8.55 | 16,600 | 252,400 | -2.1 |
| 22/03/2024 |
8.80
|
1,935,700 | 8.79 | 8.94 | 8.60 | 26,500 | 422,400 | -3.5 |
| 21/03/2024 |
8.79
|
1,338,300 | 8.83 | 9.04 | 8.70 | 9,600 | 295,100 | -2.5 |
| 20/03/2024 |
8.83
|
1,732,900 | 8.89 | 8.89 | 8.63 | 3,300 | 303,300 | -2.6 |
| 19/03/2024 |
8.89
|
3,176,800 | 8.68 | 9.20 | 8.61 | 589,600 | 67,500 | 4.7 |
| 18/03/2024 |
8.68
|
3,422,000 | 8.43 | 8.89 | 8.21 | 392,000 | 169,400 | 1.9 |
| 15/03/2024 |
8.43
|
1,889,800 | 8.32 | 8.50 | 8.25 | 383,200 | 3,900 | 3.2 |
| 14/03/2024 |
8.32
|
1,321,800 | 8.44 | 8.51 | 8.30 | 151,000 | 11,800 | 1.2 |
| 13/03/2024 |
8.44
|
1,709,600 | 8.25 | 8.45 | 8.18 | 212,400 | 60,800 | 1.3 |
| 12/03/2024 |
8.25
|
1,216,000 | 8.06 | 8.28 | 8.02 | 15,500 | 226,700 | -1.7 |
| 11/03/2024 |
8.06
|
1,153,800 | 8.26 | 8.26 | 8.04 | 1,000 | 325,600 | -2.6 |
| 08/03/2024 |
8.26
|
1,439,300 | 8.50 | 8.59 | 8.26 | 41,600 | 61,600 | -0.2 |
| 07/03/2024 |
8.50
|
1,220,800 | 8.52 | 8.65 | 8.41 | 28,200 | 140,700 | -1.0 |
| 06/03/2024 |
8.52
|
2,603,900 | 8.30 | 8.65 | 8.34 | 422,800 | 6,400 | 3.5 |
| 05/03/2024 |
8.30
|
1,067,100 | 8.25 | 8.30 | 8.17 | 11,880 | 700 | 0.1 |
| 04/03/2024 |
8.25
|
1,643,100 | 8.08 | 8.29 | 8.08 | 289,200 | 2,700 | 2.4 |
| 01/03/2024 |
8.08
|
733,700 | 8.04 | 8.10 | 8.01 | 0 | 17,800 | -0.1 |
| 29/02/2024 |
8.04
|
797,500 | 8.14 | 8.20 | 8.03 | 1,800 | 6,300 | -0.0 |
| 28/02/2024 |
8.14
|
621,900 | 8.14 | 8.20 | 8.07 | 6,500 | 8,300 | -0.0 |
| 27/02/2024 |
8.14
|
1,539,300 | 7.95 | 8.25 | 7.80 | 26,600 | 20,100 | 0.1 |
| 26/02/2024 |
7.95
|
477,300 | 7.93 | 8 | 7.90 | 400 | 11,600 | -0.1 |
| 23/02/2024 |
7.93
|
1,091,600 | 8.05 | 8.12 | 7.93 | 6,100 | 3,300 | 0.0 |
| 22/02/2024 |
8.05
|
483,700 | 8.06 | 8.09 | 8.03 | 2,700 | 19,900 | -0.1 |
| 21/02/2024 |
8.06
|
1,651,600 | 8.19 | 8.19 | 8.03 | 0 | 94,800 | -0.8 |
| 20/02/2024 |
8.19
|
517,400 | 8.22 | 8.25 | 8.12 | 0 | 116,000 | -0.9 |
| 19/02/2024 |
8.22
|
1,220,100 | 8.15 | 8.25 | 8.09 | 15,100 | 0 | 0.1 |
| 16/02/2024 |
8.15
|
437,600 | 8.18 | 8.20 | 8 | 4,200 | 0 | 0.0 |
| 15/02/2024 |
8.18
|
1,003,100 | 8.01 | 8.24 | 8.05 | 205,500 | 20,053 | 1.5 |
| 07/02/2024 |
8.01
|
689,400 | 8.01 | 8.03 | 7.99 | 0 | 1,100 | -0.0 |
| 06/02/2024 |
8.01
|
596,600 | 8.03 | 8.07 | 8 | 50 | 1,900 | -0.0 |
| 05/02/2024 |
8.03
|
521,600 | 8.05 | 8.07 | 8.01 | 0 | 21,000 | -0.2 |
| 02/02/2024 |
8.05
|
453,100 | 8.03 | 8.11 | 8.02 | 0 | 25,000 | -0.2 |
| 01/02/2024 |
8.03
|
348,600 | 8.01 | 8.06 | 8.01 | 0 | 100 | -0.0 |
| 31/01/2024 |
8.01
|
1,391,600 | 8.16 | 8.16 | 8 | 82,900 | 16,800 | 0.5 |
| 30/01/2024 |
8.16
|
493,600 | 8.12 | 8.19 | 8.10 | 8,700 | 12,700 | -0.0 |
| 29/01/2024 |
8.12
|
691,500 | 8.19 | 8.21 | 8.11 | 19,200 | 3,700 | 0.1 |
| 26/01/2024 |
8.19
|
439,700 | 8.21 | 8.26 | 8.19 | 100 | 0 | 0.0 |
| 25/01/2024 |
8.21
|
362,400 | 8.20 | 8.30 | 8.19 | 800 | 8,100 | -0.1 |
| 24/01/2024 |
8.20
|
467,000 | 8.28 | 8.31 | 8.19 | 0 | 700 | -0.0 |
| 23/01/2024 |
8.28
|
326,500 | 8.34 | 8.35 | 8.25 | 1,100 | 100 | 0.0 |
| 22/01/2024 |
8.34
|
1,084,700 | 8.12 | 8.43 | 8.18 | 19,800 | 13,500 | 0.1 |
| 19/01/2024 |
8.12
|
401,000 | 8.15 | 8.24 | 8.12 | 0 | 19,700 | -0.2 |
| 18/01/2024 |
8.15
|
306,400 | 8.18 | 8.25 | 8.10 | 0 | 11,700 | -0.1 |
| 17/01/2024 |
8.18
|
466,600 | 8.27 | 8.34 | 8.17 | 0 | 55,500 | -0.5 |
| 16/01/2024 |
8.27
|
696,200 | 8.02 | 8.27 | 8 | 20,400 | 2,600 | 0.1 |
| 15/01/2024 |
8.02
|
419,700 | 8.04 | 8.15 | 8.02 | 0 | 23,500 | -0.2 |
| 12/01/2024 |
8.04
|
934,400 | 8.11 | 8.13 | 8 | 1,300 | 32,400 | -0.3 |
| 11/01/2024 |
8.11
|
659,400 | 8.10 | 8.22 | 8.10 | 4,800 | 22,300 | -0.1 |
| 10/01/2024 |
8.10
|
663,100 | 8.12 | 8.20 | 8.08 | 0 | 42,800 | -0.3 |
| 09/01/2024 |
8.12
|
1,118,800 | 8.25 | 8.25 | 8.10 | 0 | 74,400 | -0.6 |
| 08/01/2024 |
8.25
|
1,360,000 | 8.30 | 8.38 | 8.20 | 100 | 5,800 | -0.0 |
| 05/01/2024 |
8.30
|
404,000 | 8.39 | 8.40 | 8.30 | 1,500 | 2,400 | -0.0 |
| 04/01/2024 |
8.39
|
765,400 | 8.45 | 8.50 | 8.39 | 9,000 | 0 | 0.1 |
| 03/01/2024 |
8.45
|
896,500 | 8.28 | 8.45 | 8.25 | 46,400 | 0 | 0.4 |
| 02/01/2024 |
8.28
|
791,700 | 8.28 | 8.36 | 8.23 | 11,800 | 0 | 0.1 |
| 29/12/2023 |
8.28
|
820,600 | 8.28 | 8.44 | 8.28 | 18,400 | 0 | 0.2 |
| 28/12/2023 |
8.28
|
854,000 | 8.32 | 8.37 | 8.25 | 20,400 | 8,300 | 0.1 |
| 27/12/2023 |
8.32
|
1,297,500 | 8.32 | 8.45 | 8.31 | 24,300 | 0 | 0.2 |
| 26/12/2023 |
8.32
|
729,200 | 8.27 | 8.42 | 8.29 | 0 | 0 | 0 |
| 25/12/2023 |
8.27
|
826,400 | 8.24 | 8.45 | 8.27 | 0 | 10,600 | -0.1 |
| 22/12/2023 |
8.24
|
903,400 | 8.23 | 8.48 | 8.20 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
8.23
|
750,600 | 8.22 | 8.29 | 8 | 16,800 | 8,000 | 0.1 |
| 20/12/2023 |
8.22
|
636,900 | 8.20 | 8.33 | 8.15 | 0 | 34,300 | -0.3 |
| 19/12/2023 |
8.20
|
709,800 | 8.02 | 8.20 | 7.97 | 8,600 | 100 | 0.1 |
| 18/12/2023 |
8.02
|
477,300 | 8.02 | 8.12 | 8 | 34,000 | 400 | 0.3 |
| 15/12/2023 |
8.02
|
603,000 | 8.01 | 8.17 | 7.95 | 3,800 | 600 | 0.0 |
| 14/12/2023 |
8.01
|
902,400 | 8.15 | 8.18 | 8.01 | 9,500 | 0 | 0.1 |
| 13/12/2023 |
8.15
|
901,000 | 8.28 | 8.33 | 8.11 | 0 | 22,600 | -0.2 |
| 12/12/2023 |
8.28
|
839,200 | 8.28 | 8.47 | 8.26 | 100 | 15,500 | -0.1 |
| 11/12/2023 |
8.28
|
796,800 | 8.30 | 8.40 | 8.15 | 0 | 23,700 | -0.2 |
| 08/12/2023 |
8.30
|
2,419,000 | 8.13 | 8.55 | 8.10 | 18,000 | 0 | 0.2 |
| 07/12/2023 |
8.13
|
1,521,600 | 8.20 | 8.30 | 7.90 | 0 | 43,700 | -0.4 |
| 06/12/2023 |
8.20
|
837,700 | 8.08 | 8.20 | 7.97 | 32,200 | 0 | 0.3 |
| 05/12/2023 |
8.08
|
774,300 | 8.16 | 8.18 | 8.02 | 0 | 18,800 | -0.2 |
| 04/12/2023 |
8.16
|
1,000,100 | 7.85 | 8.19 | 8 | 101,600 | 5,000 | 0.8 |
| 01/12/2023 |
7.85
|
771,300 | 8 | 8.07 | 7.77 | 0 | 13,800 | -0.1 |
| 30/11/2023 |
8
|
1,357,400 | 8 | 8.20 | 8 | 0 | 29,300 | -0.2 |
| 29/11/2023 |
8
|
1,624,600 | 7.64 | 8 | 7.65 | 36,300 | 0 | 0.3 |
| 28/11/2023 |
7.64
|
701,500 | 7.50 | 7.65 | 7.39 | 21,400 | 4,800 | 0.1 |