| 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) |
-0.12 | -1.33% | 4,156,000 | -35,100 | -0.3 |
8.76
9.48
8.88
|
|
2 tháng
(2024-07-22) |
0.35 | 4.10% | 10,458,300 | -80,280 | -0.8 |
8.31
9.63
8.88
|
|
3 tháng
(2024-06-20) |
0.81 | 10.04% | 19,847,000 | -134,720 | -1.3 |
8.07
9.63
8.88
|
|
6 tháng
(2024-03-22) |
1.26 | 16.54% | 39,749,400 | -154,520 | -1.4 |
6.56
9.63
8.88
|
|
12 tháng
(2023-09-25) |
0.05 | 0.57% | 73,953,200 | -542,120 | -4.7 |
6.40
9.63
8.88
|
|
24 tháng
(2022-09-29) |
1.88 | 26.86% | 150,519,600 | -122,322 | -1.1 |
3.53
11.05
8.88
|
|
36 tháng
(2021-10-04) |
3.03 | 51.92% | 377,349,700 | -451,409 | -7.9 |
3.53
17.97
8.88
|
|
60 tháng
(2019-10-15) |
5.26 | 145.32% | 467,445,610 | -12,281,579 | -96.3 |
2.87
17.97
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
6.90
|
133,300 | 6.82 | 7.01 | 6.82 | 0 | 1,400 | -0.0 |
| 23/04/2024 |
6.78
|
41,500 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 |
| 22/04/2024 |
6.75
|
62,900 | 6.98 | 6.98 | 6.60 | 0 | 0 | 0 |
| 19/04/2024 |
6.56
|
275,500 | 6.60 | 6.80 | 6.56 | 1,400 | 12,800 | -0.1 |
| 17/04/2024 |
6.60
|
119,200 | 6.95 | 6.95 | 6.60 | 0 | 17,800 | -0.1 |
| 16/04/2024 |
6.67
|
303,800 | 6.82 | 7 | 6.40 | 6,000 | 0 | 0.0 |
| 15/04/2024 |
6.82
|
537,500 | 7.40 | 7.40 | 6.82 | 11,000 | 0 | 0.1 |
| 12/04/2024 |
7.33
|
354,600 | 7.10 | 7.47 | 7.10 | 30,600 | 0 | 0.2 |
| 11/04/2024 |
7.14
|
353,100 | 7.20 | 7.20 | 6.80 | 3,600 | 24,300 | -0.1 |
| 10/04/2024 |
7.21
|
344,100 | 7.38 | 7.38 | 7.20 | 0 | 14,300 | -0.1 |
| 09/04/2024 |
7.37
|
188,900 | 7.35 | 7.51 | 7.30 | 0 | 0 | 0 |
| 08/04/2024 |
7.35
|
541,600 | 7.40 | 7.79 | 7.19 | 1,400 | 0 | 0.0 |
| 05/04/2024 |
7.66
|
302,700 | 7.33 | 7.70 | 7.33 | 38,600 | 0 | 0.3 |
| 04/04/2024 |
7.80
|
348,600 | 7.82 | 7.83 | 7.65 | 0 | 9,300 | -0.1 |
| 03/04/2024 |
7.82
|
388,300 | 8.07 | 8.08 | 7.80 | 0 | 0 | 0 |
| 02/04/2024 |
8.07
|
380,000 | 8.24 | 8.24 | 7.99 | 0 | 0 | 0 |
| 01/04/2024 |
8.09
|
260,700 | 8.30 | 8.30 | 8.02 | 9,300 | 0 | 0.1 |
| 29/03/2024 |
8.19
|
332,200 | 8.49 | 8.55 | 8.16 | 0 | 0 | 0 |
| 28/03/2024 |
8.11
|
344,200 | 8.50 | 8.60 | 8.06 | 0 | 2,100 | -0.0 |
| 27/03/2024 |
8.50
|
656,600 | 8.70 | 8.70 | 8.36 | 0 | 8,000 | -0.1 |
| 26/03/2024 |
8.22
|
557,300 | 7.87 | 8.22 | 7.70 | 0 | 0 | 0 |
| 25/03/2024 |
7.69
|
424,000 | 7.62 | 7.93 | 7.56 | 0 | 0 | 0 |
| 22/03/2024 |
7.62
|
319,600 | 7.57 | 7.75 | 7.57 | 2,100 | 1,900 | 0.0 |
| 21/03/2024 |
7.57
|
174,800 | 7.47 | 7.63 | 7.50 | 0 | 4,800 | -0.0 |
| 20/03/2024 |
7.47
|
194,600 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 |
| 19/03/2024 |
7.61
|
269,300 | 7.64 | 7.76 | 7.50 | 0 | 0 | 0 |
| 18/03/2024 |
7.64
|
377,800 | 7.55 | 7.80 | 7.36 | 2,900 | 2,300 | 0.0 |
| 15/03/2024 |
7.55
|
198,200 | 7.56 | 7.73 | 7.50 | 0 | 0 | 0 |
| 14/03/2024 |
7.56
|
204,000 | 7.60 | 7.77 | 7.52 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
7.60
|
150,300 | 7.47 | 7.62 | 7.35 | 2,300 | 0 | 0.0 |
| 12/03/2024 |
7.47
|
297,100 | 7.66 | 7.80 | 7.13 | 0 | 0 | 0 |
| 11/03/2024 |
7.66
|
264,000 | 7.69 | 7.79 | 7.50 | 0 | 2,900 | -0.0 |
| 08/03/2024 |
7.69
|
404,700 | 7.85 | 7.89 | 7.69 | 1,300 | 0 | 0.0 |
| 07/03/2024 |
7.85
|
252,200 | 7.89 | 7.91 | 7.82 | 0 | 9,300 | -0.1 |
| 06/03/2024 |
7.89
|
488,400 | 7.99 | 8.02 | 7.79 | 0 | 0 | 0 |
| 05/03/2024 |
7.99
|
220,100 | 8.01 | 8.05 | 7.85 | 1,000 | 0 | 0.0 |
| 04/03/2024 |
8.01
|
478,200 | 7.90 | 8.15 | 7.96 | 0 | 0 | 0 |
| 01/03/2024 |
7.90
|
456,300 | 7.90 | 7.95 | 7.80 | 11,200 | 0 | 0.1 |
| 29/02/2024 |
7.90
|
138,100 | 7.90 | 7.99 | 7.84 | 0 | 0 | 0 |
| 28/02/2024 |
7.90
|
258,100 | 8.04 | 8.05 | 7.89 | 0 | 100 | -0.0 |
| 27/02/2024 |
8.04
|
229,900 | 8.04 | 8.08 | 7.96 | 0 | 0 | 0 |
| 26/02/2024 |
8.04
|
183,400 | 7.95 | 8.10 | 7.82 | 0 | 1,600 | -0.0 |
| 23/02/2024 |
7.95
|
363,900 | 8.23 | 8.28 | 7.95 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
8.23
|
224,400 | 8.22 | 8.30 | 8.12 | 0 | 1,200 | -0.0 |
| 21/02/2024 |
8.22
|
458,400 | 7.98 | 8.28 | 7.98 | 1,600 | 0 | 0.0 |
| 20/02/2024 |
7.98
|
89,700 | 7.98 | 8.05 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
7.98
|
125,000 | 7.97 | 8.03 | 7.94 | 0 | 0 | 0 |
| 16/02/2024 |
7.97
|
162,800 | 7.79 | 8.05 | 7.85 | 6,000 | 400 | 0.0 |
| 15/02/2024 |
7.79
|
147,400 | 7.69 | 7.99 | 7.75 | 0 | 400 | -0.0 |
| 07/02/2024 |
7.69
|
163,200 | 7.68 | 7.80 | 7.69 | 200 | 0 | 0.0 |
| 06/02/2024 |
7.68
|
191,400 | 7.85 | 7.95 | 7.65 | 0 | 5,500 | -0.0 |
| 05/02/2024 |
7.85
|
120,100 | 7.95 | 7.96 | 7.80 | 0 | 200 | -0.0 |
| 02/02/2024 |
7.95
|
181,600 | 7.95 | 8.09 | 7.93 | 0 | 0 | 0 |
| 01/02/2024 |
7.95
|
84,700 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 |
| 31/01/2024 |
7.94
|
168,500 | 7.93 | 8.12 | 7.86 | 200 | 0 | 0.0 |
| 30/01/2024 |
7.93
|
274,000 | 7.93 | 8.01 | 7.77 | 0 | 300 | -0.0 |
| 29/01/2024 |
7.93
|
96,700 | 8 | 8.05 | 7.93 | 0 | 800 | -0.0 |
| 26/01/2024 |
8
|
76,200 | 8.02 | 8.05 | 7.88 | 0 | 600 | -0.0 |
| 25/01/2024 |
8.02
|
45,200 | 8.01 | 8.04 | 7.99 | 0 | 200 | -0.0 |
| 24/01/2024 |
8.01
|
96,800 | 8.05 | 8.06 | 8 | 800 | 1,000 | -0.0 |
| 23/01/2024 |
8.05
|
174,800 | 8.11 | 8.18 | 8 | 200 | 3,500 | -0.0 |
| 22/01/2024 |
8.11
|
160,600 | 8.03 | 8.16 | 7.95 | 1,500 | 3,300 | -0.0 |
| 19/01/2024 |
8.03
|
169,500 | 8.05 | 8.19 | 8.03 | 100 | 1,600 | -0.0 |
| 18/01/2024 |
8.05
|
180,500 | 8 | 8.20 | 8 | 9,200 | 2,900 | 0.1 |
| 17/01/2024 |
8
|
140,600 | 8.03 | 8.19 | 8 | 1,500 | 100 | 0.0 |
| 16/01/2024 |
8.03
|
154,000 | 8.03 | 8.10 | 7.81 | 500 | 1,900 | -0.0 |
| 15/01/2024 |
8.03
|
178,000 | 8.20 | 8.23 | 8.03 | 4,000 | 600 | 0.0 |
| 12/01/2024 |
8.20
|
308,700 | 8.37 | 8.37 | 8.05 | 100 | 5,000 | -0.0 |
| 11/01/2024 |
8.37
|
295,300 | 8.31 | 8.40 | 8.20 | 1,900 | 3,100 | -0.0 |
| 10/01/2024 |
8.31
|
206,300 | 8.55 | 8.66 | 8.31 | 600 | 52,600 | -0.4 |
| 09/01/2024 |
8.55
|
277,400 | 8.70 | 8.79 | 8.50 | 700 | 800 | -0.0 |
| 08/01/2024 |
8.70
|
649,000 | 8.27 | 8.79 | 8.28 | 5,900 | 7,600 | -0.0 |
| 05/01/2024 |
8.27
|
195,100 | 8.34 | 8.37 | 8.25 | 200 | 800 | -0.0 |
| 04/01/2024 |
8.34
|
178,500 | 8.35 | 8.48 | 8.30 | 3,000 | 100 | 0.0 |
| 03/01/2024 |
8.35
|
147,800 | 8.32 | 8.37 | 8.22 | 2,900 | 0 | 0.0 |
| 02/01/2024 |
8.32
|
121,700 | 8.49 | 8.51 | 8.30 | 1,400 | 500 | 0.0 |
| 29/12/2023 |
8.49
|
174,800 | 8.37 | 8.58 | 8.37 | 100 | 100 | -0 |
| 28/12/2023 |
8.37
|
266,700 | 8.20 | 8.42 | 8.16 | 2,300 | 1,200 | 0.0 |
| 27/12/2023 |
8.20
|
101,800 | 8.28 | 8.39 | 8.20 | 1,200 | 100 | 0.0 |
| 26/12/2023 |
8.28
|
79,800 | 8.29 | 8.29 | 8.20 | 1,500 | 300 | 0.0 |
| 25/12/2023 |
8.29
|
151,500 | 8.10 | 8.40 | 8.16 | 500 | 1,400 | -0.0 |
| 22/12/2023 |
8.10
|
217,500 | 8.15 | 8.20 | 8.03 | 800 | 400 | 0.0 |
| 21/12/2023 |
8.15
|
38,600 | 8.22 | 8.34 | 8.10 | 200 | 0 | 0.0 |
| 20/12/2023 |
8.22
|
33,900 | 8.19 | 8.27 | 8.18 | 0 | 0 | 0 |
| 19/12/2023 |
8.19
|
66,100 | 8.20 | 8.31 | 8.15 | 700 | 700 | 0.0 |
| 18/12/2023 |
8.20
|
58,700 | 8.17 | 8.20 | 8.12 | 0 | 800 | -0.0 |
| 15/12/2023 |
8.17
|
101,500 | 8.21 | 8.30 | 8.15 | 500 | 0 | 0.0 |
| 14/12/2023 |
8.21
|
135,900 | 8.32 | 8.48 | 8.17 | 100 | 2,400 | -0.0 |
| 13/12/2023 |
8.32
|
147,200 | 8.38 | 8.55 | 8.31 | 2,100 | 2,300 | -0.0 |
| 12/12/2023 |
8.38
|
85,100 | 8.41 | 8.46 | 8.33 | 0 | 0 | 0 |
| 11/12/2023 |
8.41
|
163,900 | 8.41 | 8.60 | 8.33 | 0 | 7,700 | -0.1 |
| 08/12/2023 |
8.41
|
105,400 | 8.44 | 8.59 | 8.35 | 100 | 3,200 | -0.0 |
| 07/12/2023 |
8.44
|
219,800 | 8.51 | 8.70 | 8.24 | 2,800 | 14,800 | -0.1 |
| 06/12/2023 |
8.51
|
261,700 | 8.43 | 8.60 | 8.43 | 2,400 | 21,700 | -0.2 |
| 05/12/2023 |
8.43
|
316,800 | 8.39 | 8.59 | 8.39 | 3,000 | 2,500 | 0.0 |
| 04/12/2023 |
8.39
|
288,400 | 8 | 8.39 | 8.01 | 10,300 | 0 | 0.1 |
| 01/12/2023 |
8
|
193,000 | 8.01 | 8.15 | 7.99 | 1,000 | 700 | 0.0 |
| 30/11/2023 |
8.01
|
229,700 | 8.02 | 8.20 | 8 | 6,400 | 100 | 0.1 |
| 29/11/2023 |
8.02
|
301,100 | 8.01 | 8.31 | 7.99 | 900 | 1,500 | -0.0 |
| 28/11/2023 |
8.01
|
197,000 | 8.08 | 8.16 | 7.85 | 800 | 0 | 0.0 |