| 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) |
0.07 | 0.78% | 5,076,600 | -51,400 | -0.4 |
9.02
9.60
9.09
|
|
2 tháng
(2024-07-22) |
0.09 | 1% | 12,267,800 | -308,500 | -2.7 |
8.44
9.60
9.09
|
|
3 tháng
(2024-06-20) |
-0.09 | -0.98% | 22,484,700 | -267,900 | -2.3 |
8.44
9.60
9.09
|
|
6 tháng
(2024-03-22) |
0.77 | 9.25% | 59,062,000 | -303,366 | -2.5 |
6.71
9.60
9.09
|
|
12 tháng
(2023-09-25) |
3.89 | 74.81% | 104,767,400 | 78,134 | 1.0 |
4.61
9.60
9.09
|
|
24 tháng
(2022-09-29) |
2.90 | 46.85% | 240,373,600 | -470,970 | -1.6 |
3.10
9.60
9.09
|
|
36 tháng
(2021-10-04) |
-11.21 | -55.22% | 524,103,100 | 1,600,005 | 34.7 |
3.10
30.04
9.09
|
|
60 tháng
(2019-10-15) |
-0.26 | -2.77% | 794,646,588 | 1,982,283 | 40.7 |
3.10
30.04
9.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
7.66
|
804,300 | 7.55 | 7.71 | 7.41 | 13,100 | 82,700 | -0.5 |
| 23/04/2024 |
7.50
|
875,200 | 7.67 | 7.67 | 7.42 | 22,700 | 78,100 | -0.4 |
| 22/04/2024 |
7.17
|
642,400 | 6.90 | 7.17 | 6.90 | 65,400 | 37,400 | 0.2 |
| 19/04/2024 |
6.71
|
612,400 | 7 | 7 | 6.61 | 39,700 | 26,000 | 0.1 |
| 17/04/2024 |
7
|
333,500 | 7.10 | 7.30 | 7 | 20,500 | 36,400 | -0.1 |
| 16/04/2024 |
7.10
|
698,400 | 7.29 | 7.29 | 6.99 | 90,700 | 22,900 | 0.5 |
| 15/04/2024 |
7.39
|
590,300 | 7.86 | 7.93 | 7.39 | 15,000 | 92,400 | -0.6 |
| 12/04/2024 |
7.94
|
258,300 | 7.82 | 8.02 | 7.82 | 22,900 | 25,100 | -0.0 |
| 11/04/2024 |
7.85
|
392,200 | 7.82 | 7.87 | 7.75 | 13,200 | 29,700 | -0.1 |
| 10/04/2024 |
7.91
|
308,000 | 8.10 | 8.10 | 7.90 | 55,000 | 153,900 | -0.8 |
| 09/04/2024 |
7.95
|
497,100 | 7.99 | 8.06 | 7.87 | 2,000 | 124,100 | -1.0 |
| 08/04/2024 |
7.97
|
1,032,500 | 8.21 | 8.21 | 7.97 | 99,800 | 21,000 | 0.6 |
| 05/04/2024 |
7.77
|
1,096,700 | 7.95 | 8 | 7.74 | 84,700 | 139,700 | -0.4 |
| 04/04/2024 |
8.09
|
1,220,000 | 8.30 | 8.30 | 7.96 | 137,900 | 7,500 | 1.1 |
| 03/04/2024 |
8.30
|
1,185,700 | 8.53 | 8.71 | 8.26 | 80,200 | 158,600 | -0.7 |
| 02/04/2024 |
8.61
|
765,700 | 8.50 | 8.61 | 8.42 | 101,400 | 46,900 | 0.5 |
| 01/04/2024 |
8.63
|
539,400 | 8.67 | 8.70 | 8.45 | 20,100 | 113,100 | -0.8 |
| 29/03/2024 |
8.67
|
520,800 | 8.80 | 8.87 | 8.65 | 200 | 99,800 | -0.9 |
| 28/03/2024 |
8.80
|
414,500 | 8.80 | 8.96 | 8.70 | 16,700 | 44,700 | -0.2 |
| 27/03/2024 |
8.78
|
537,900 | 9 | 9.01 | 8.61 | 0 | 97,800 | -0.9 |
| 26/03/2024 |
8.90
|
403,400 | 9 | 9 | 8.74 | 7,600 | 62,100 | -0.5 |
| 25/03/2024 |
8.90
|
1,730,000 | 8.32 | 8.90 | 8.31 | 236,900 | 20,000 | 1.9 |
| 22/03/2024 |
8.32
|
1,007,500 | 8.11 | 8.49 | 8.12 | 226,500 | 11,000 | 1.8 |
| 21/03/2024 |
8.11
|
651,100 | 8.01 | 8.21 | 8.06 | 172,600 | 9,000 | 1.3 |
| 20/03/2024 |
8.01
|
400,700 | 7.82 | 8.02 | 7.77 | 21,200 | 2,600 | 0.1 |
| 19/03/2024 |
7.82
|
380,600 | 7.94 | 7.99 | 7.82 | 0 | 27,500 | -0.2 |
| 18/03/2024 |
7.94
|
1,333,700 | 8.16 | 8.32 | 7.79 | 43,300 | 58,800 | -0.1 |
| 15/03/2024 |
8.16
|
709,700 | 8.07 | 8.17 | 8 | 44,100 | 0 | 0.4 |
| 14/03/2024 |
8.07
|
1,335,100 | 7.90 | 8.18 | 7.90 | 82,400 | 17,400 | 0.5 |
| 13/03/2024 |
7.90
|
754,000 | 7.62 | 7.92 | 7.60 | 75,800 | 2,200 | 0.6 |
| 12/03/2024 |
7.62
|
502,600 | 7.51 | 7.65 | 7.45 | 15,300 | 0 | 0.1 |
| 11/03/2024 |
7.51
|
877,500 | 7.92 | 8 | 7.51 | 0 | 101,300 | -0.8 |
| 08/03/2024 |
7.92
|
689,800 | 8 | 8.10 | 7.87 | 15,300 | 24,900 | -0.1 |
| 07/03/2024 |
8
|
1,386,600 | 7.75 | 8.05 | 7.69 | 79,500 | 300 | 0.6 |
| 06/03/2024 |
7.75
|
641,900 | 7.95 | 7.99 | 7.70 | 7,300 | 0 | 0.1 |
| 05/03/2024 |
7.95
|
871,700 | 7.98 | 7.98 | 7.81 | 46,400 | 0 | 0.4 |
| 04/03/2024 |
7.98
|
1,225,300 | 7.68 | 8.11 | 7.78 | 120,100 | 20,600 | 0.8 |
| 01/03/2024 |
7.68
|
917,800 | 7.50 | 7.70 | 7.52 | 31,200 | 1,000 | 0.2 |
| 29/02/2024 |
7.50
|
515,500 | 7.50 | 7.60 | 7.42 | 37,500 | 1,000 | 0.3 |
| 28/02/2024 |
7.50
|
462,300 | 7.56 | 7.70 | 7.46 | 0 | 0 | 0 |
| 27/02/2024 |
7.56
|
638,200 | 7.43 | 7.69 | 7.46 | 0 | 2,900 | -0.0 |
| 26/02/2024 |
7.43
|
793,100 | 7.22 | 7.43 | 7.08 | 11,200 | 14,300 | -0.0 |
| 23/02/2024 |
7.22
|
845,400 | 7.47 | 7.49 | 7.22 | 19,900 | 7,800 | 0.1 |
| 22/02/2024 |
7.47
|
337,400 | 7.58 | 7.58 | 7.41 | 1,400 | 0 | 0.0 |
| 21/02/2024 |
7.58
|
890,400 | 7.62 | 7.62 | 7.09 | 4,000 | 11,100 | -0.1 |
| 20/02/2024 |
7.62
|
641,800 | 7.57 | 7.77 | 7.57 | 2,000 | 4,200 | -0.0 |
| 19/02/2024 |
7.57
|
877,900 | 7.80 | 7.80 | 7.55 | 15,700 | 0 | 0.1 |
| 16/02/2024 |
7.80
|
1,272,000 | 7.78 | 8.10 | 7.66 | 44,400 | 0 | 0.3 |
| 15/02/2024 |
7.78
|
786,500 | 7.28 | 7.78 | 7.40 | 25,600 | 20,000 | 0.0 |
| 07/02/2024 |
7.28
|
835,000 | 7.05 | 7.34 | 7.17 | 0 | 8,500 | -0.1 |
| 06/02/2024 |
7.05
|
301,400 | 6.93 | 7.12 | 6.90 | 0 | 15,600 | -0.1 |
| 05/02/2024 |
6.93
|
364,100 | 6.99 | 7.03 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
6.99
|
445,500 | 7.08 | 7.20 | 6.96 | 0 | 0 | 0 |
| 01/02/2024 |
7.08
|
768,800 | 6.83 | 7.21 | 6.76 | 18,100 | 3,900 | 0.1 |
| 31/01/2024 |
6.83
|
550,200 | 6.82 | 7 | 6.75 | 0 | 800 | -0.0 |
| 30/01/2024 |
6.82
|
747,000 | 7.04 | 7.04 | 6.82 | 400 | 0 | 0.0 |
| 29/01/2024 |
7.04
|
493,900 | 7.22 | 7.25 | 7.04 | 5,600 | 18,200 | -0.1 |
| 26/01/2024 |
7.22
|
1,199,000 | 7.29 | 7.35 | 7.01 | 6,500 | 200 | 0.0 |
| 25/01/2024 |
7.29
|
905,100 | 7.35 | 7.59 | 7.23 | 200 | 5,500 | -0.0 |
| 24/01/2024 |
7.35
|
1,858,000 | 7.06 | 7.49 | 7.11 | 21,400 | 6,100 | 0.1 |
| 23/01/2024 |
7.06
|
2,119,000 | 6.60 | 7.06 | 6.65 | 1,300 | 20,500 | -0.1 |
| 22/01/2024 |
6.60
|
2,137,200 | 6.17 | 6.60 | 6.34 | 100 | 16,000 | -0.1 |
| 19/01/2024 |
6.17
|
227,400 | 5.77 | 6.17 | 6.17 | 0 | 2,700 | -0.0 |
| 18/01/2024 |
5.77
|
625,100 | 5.40 | 5.77 | 5.45 | 0 | 2,100 | -0.0 |
| 17/01/2024 |
5.40
|
230,700 | 5.39 | 5.45 | 5.38 | 0 | 4,200 | -0.0 |
| 16/01/2024 |
5.39
|
42,300 | 5.34 | 5.44 | 5.33 | 0 | 0 | 0 |
| 15/01/2024 |
5.34
|
68,900 | 5.37 | 5.40 | 5.24 | 0 | 2,600 | -0.0 |
| 12/01/2024 |
5.37
|
233,500 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.44
|
83,900 | 5.38 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/01/2024 |
5.38
|
121,800 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
| 09/01/2024 |
5.48
|
188,700 | 5.53 | 5.58 | 5.46 | 0 | 0 | 0 |
| 08/01/2024 |
5.53
|
274,300 | 5.57 | 5.60 | 5.19 | 0 | 6,000 | -0.0 |
| 05/01/2024 |
5.57
|
109,500 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
| 04/01/2024 |
5.69
|
304,300 | 5.64 | 5.80 | 5.61 | 0 | 1,500 | -0.0 |
| 03/01/2024 |
5.64
|
101,400 | 5.59 | 5.65 | 5.61 | 0 | 0 | 0 |
| 02/01/2024 |
5.59
|
101,000 | 5.57 | 5.63 | 5.50 | 0 | 0 | 0 |
| 29/12/2023 |
5.57
|
147,900 | 5.58 | 5.70 | 5.56 | 0 | 1,000 | -0.0 |
| 28/12/2023 |
5.58
|
114,100 | 5.59 | 5.64 | 5.45 | 0 | 100 | -0.0 |
| 27/12/2023 |
5.59
|
157,300 | 5.64 | 5.64 | 5.59 | 0 | 1,800 | -0.0 |
| 26/12/2023 |
5.64
|
110,500 | 5.60 | 5.75 | 5.60 | 0 | 100 | -0.0 |
| 25/12/2023 |
5.60
|
165,200 | 5.40 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| 22/12/2023 |
5.40
|
215,100 | 5.16 | 5.48 | 5.18 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
5.16
|
51,100 | 5.17 | 5.18 | 5.13 | 0 | 24,000 | -0.1 |
| 20/12/2023 |
5.17
|
74,700 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| 19/12/2023 |
5.12
|
89,100 | 5.12 | 5.20 | 5.09 | 16,500 | 0 | 0.1 |
| 18/12/2023 |
5.12
|
22,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 15/12/2023 |
5.12
|
75,500 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 14/12/2023 |
5.13
|
126,100 | 5.13 | 5.15 | 5.11 | 0 | 0 | 0 |
| 13/12/2023 |
5.13
|
135,900 | 5.20 | 5.20 | 5 | 0 | 26,000 | -0.1 |
| 12/12/2023 |
5.20
|
84,100 | 5.20 | 5.23 | 5.17 | 0 | 2,200 | -0.0 |
| 11/12/2023 |
5.20
|
117,600 | 5.19 | 5.20 | 5.14 | 0 | 3,800 | -0.0 |
| 08/12/2023 |
5.19
|
126,400 | 5.13 | 5.22 | 5.12 | 0 | 600 | -0.0 |
| 07/12/2023 |
5.13
|
117,900 | 5.16 | 5.18 | 5.07 | 0 | 0 | 0 |
| 06/12/2023 |
5.16
|
178,800 | 5.14 | 5.20 | 5.13 | 0 | 0 | 0 |
| 05/12/2023 |
5.14
|
52,100 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
| 04/12/2023 |
5.19
|
125,400 | 5.04 | 5.22 | 5.05 | 0 | 0 | 0 |
| 01/12/2023 |
5.04
|
245,700 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 30/11/2023 |
5.07
|
51,100 | 5.13 | 5.15 | 5.07 | 0 | 0 | 0 |
| 29/11/2023 |
5.13
|
43,700 | 5.08 | 5.14 | 4.73 | 0 | 0 | 0 |
| 28/11/2023 |
5.08
|
81,500 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |