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) |
27/11/2023 |
7.50
|
826,400 | 7.55 | 7.65 | 7.45 | 9,900 | 0 | 0.1 |
24/11/2023 |
7.55
|
1,084,500 | 7.50 | 7.55 | 7.35 | 42,600 | 0 | 0.3 |
23/11/2023 |
7.50
|
1,064,200 | 7.84 | 7.94 | 7.50 | 1,400 | 2,300 | -0.0 |
22/11/2023 |
7.84
|
714,500 | 7.80 | 7.90 | 7.70 | 10,600 | 3,200 | 0.1 |
21/11/2023 |
7.80
|
1,339,600 | 7.60 | 7.97 | 7.70 | 23,100 | 0 | 0.2 |
20/11/2023 |
7.60
|
472,000 | 7.59 | 7.66 | 7.35 | 38,000 | 1,500 | 0.3 |
17/11/2023 |
7.59
|
1,227,300 | 7.63 | 7.80 | 7.40 | 6,000 | 2,400 | 0.0 |
16/11/2023 |
7.63
|
505,100 | 7.63 | 7.75 | 7.50 | 0 | 0 | 0 |
15/11/2023 |
7.63
|
1,322,000 | 7.51 | 7.80 | 7.60 | 23,900 | 8,200 | 0.1 |
14/11/2023 |
7.51
|
771,400 | 7.50 | 7.76 | 7.45 | 0 | 19,500 | -0.1 |
13/11/2023 |
7.50
|
1,031,500 | 7.37 | 7.79 | 7.40 | 5,000 | 1,900 | 0.0 |
10/11/2023 |
7.37
|
1,010,700 | 7.53 | 7.56 | 7.29 | 6,100 | 11,000 | -0.0 |
09/11/2023 |
7.53
|
939,500 | 7.47 | 7.70 | 7.45 | 8,800 | 17,200 | -0.1 |
08/11/2023 |
7.47
|
659,700 | 7.05 | 7.49 | 7 | 22,500 | 14,100 | 0.1 |
07/11/2023 |
7.05
|
757,600 | 6.95 | 7.20 | 6.88 | 11,000 | 0 | 0.1 |
06/11/2023 |
6.95
|
495,300 | 6.90 | 7.05 | 6.89 | 2,000 | 800 | 0.0 |
03/11/2023 |
6.90
|
659,100 | 6.81 | 6.96 | 6.72 | 7,300 | 11,300 | -0.0 |
02/11/2023 |
6.81
|
556,500 | 6.37 | 6.81 | 6.50 | 17,200 | 0 | 0.1 |
01/11/2023 |
6.37
|
358,900 | 6.21 | 6.40 | 6.14 | 800 | 0 | 0.0 |
31/10/2023 |
6.21
|
524,300 | 6.54 | 6.60 | 6.20 | 11,300 | 0 | 0.1 |
30/10/2023 |
6.54
|
352,800 | 6.62 | 6.80 | 6.50 | 0 | 0 | 0 |
27/10/2023 |
6.62
|
512,400 | 6.55 | 6.90 | 6.30 | 20,000 | 0 | 0.1 |
26/10/2023 |
6.55
|
1,481,400 | 7.04 | 7.04 | 6.55 | 2,700 | 0 | 0.0 |
25/10/2023 |
7.04
|
527,000 | 7.01 | 7.26 | 7.02 | 0 | 700 | -0.0 |
24/10/2023 |
7.01
|
407,900 | 6.98 | 7.09 | 6.80 | 0 | 0 | 0 |
23/10/2023 |
6.98
|
359,800 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
20/10/2023 |
7
|
844,000 | 6.78 | 7.08 | 6.70 | 700 | 0 | 0.0 |
19/10/2023 |
6.78
|
662,900 | 7 | 7.08 | 6.78 | 100 | 0 | 0.0 |
18/10/2023 |
7
|
1,792,800 | 7.50 | 7.55 | 6.98 | 0 | 0 | 0 |
17/10/2023 |
7.50
|
539,800 | 7.65 | 7.74 | 7.50 | 0 | 0 | 0 |
16/10/2023 |
7.65
|
590,400 | 7.86 | 7.97 | 7.51 | 0 | 0 | 0 |
13/10/2023 |
7.86
|
1,111,700 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 |
12/10/2023 |
7.93
|
949,200 | 7.85 | 8.10 | 7.84 | 0 | 0 | 0 |
11/10/2023 |
7.85
|
649,300 | 7.82 | 7.94 | 7.70 | 0 | 700 | -0.0 |
10/10/2023 |
7.82
|
1,148,100 | 7.81 | 7.99 | 7.82 | 0 | 0 | 0 |
09/10/2023 |
7.81
|
1,240,300 | 7.46 | 7.83 | 7.47 | 0 | 0 | 0 |
06/10/2023 |
7.46
|
1,054,300 | 7.44 | 7.50 | 7.21 | 1,700 | 0 | 0.0 |
05/10/2023 |
7.44
|
1,322,300 | 7.71 | 7.81 | 7.44 | 0 | 30,000 | -0.2 |
04/10/2023 |
7.71
|
1,967,000 | 7.91 | 7.95 | 7.48 | 15,100 | 0 | 0.1 |
03/10/2023 |
7.91
|
2,615,700 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
02/10/2023 |
8.50
|
1,142,900 | 8.36 | 8.70 | 8.36 | 0 | 0 | 0 |
29/09/2023 |
8.36
|
1,297,800 | 8.42 | 8.58 | 8.20 | 0 | 0 | 0 |
28/09/2023 |
8.42
|
1,483,700 | 8.60 | 8.65 | 8.01 | 0 | 10,500 | -0.1 |
27/09/2023 |
8.60
|
3,171,100 | 8.75 | 8.75 | 8.14 | 10,400 | 45,800 | -0.3 |
26/09/2023 |
8.75
|
3,937,600 | 9.40 | 9.40 | 8.75 | 10,000 | 0 | 0.1 |
25/09/2023 |
9.40
|
3,593,300 | 10.10 | 10.25 | 9.40 | 18,800 | 13,100 | 0.1 |
22/09/2023 |
10.10
|
6,895,400 | 9.45 | 10.10 | 9.28 | 47,500 | 10,700 | 0.4 |
21/09/2023 |
9.45
|
7,259,400 | 8.84 | 9.45 | 8.84 | 0 | 700 | -0.0 |
20/09/2023 |
8.84
|
850,600 | 8.72 | 8.88 | 8.74 | 13,100 | 0 | 0.1 |
19/09/2023 |
8.72
|
909,200 | 8.60 | 8.78 | 8.30 | 0 | 0 | 0 |
18/09/2023 |
8.60
|
664,600 | 8.51 | 8.75 | 8.45 | 0 | 0 | 0 |
15/09/2023 |
8.51
|
757,900 | 8.57 | 8.70 | 8.31 | 1,700 | 16,200 | -0.1 |
14/09/2023 |
8.57
|
823,900 | 8.84 | 8.85 | 8.56 | 1,600 | 0 | 0.0 |
13/09/2023 |
8.84
|
1,945,600 | 8.70 | 9.10 | 8.69 | 22,200 | 4,000 | 0.2 |
12/09/2023 |
8.70
|
931,500 | 8.50 | 8.79 | 8.42 | 17,200 | 0 | 0.1 |
11/09/2023 |
8.50
|
1,701,600 | 8.90 | 9.10 | 8.50 | 1,000 | 5,000 | -0.0 |
08/09/2023 |
8.90
|
1,084,500 | 8.80 | 8.96 | 8.78 | 2,200 | 0 | 0.0 |
07/09/2023 |
8.80
|
1,578,700 | 9.02 | 9.10 | 8.80 | 2,500 | 7,500 | -0.0 |
06/09/2023 |
9.02
|
1,844,800 | 8.48 | 9.07 | 8.32 | 5,600 | 2,700 | 0.0 |
05/09/2023 |
8.48
|
761,000 | 8.31 | 8.50 | 8.35 | 0 | 19,600 | -0.2 |
31/08/2023 |
8.31
|
1,173,600 | 8.28 | 8.45 | 8.28 | 2,700 | 4,900 | -0.0 |
30/08/2023 |
8.28
|
972,900 | 8.20 | 8.30 | 8.15 | 0 | 1,300 | -0.0 |
29/08/2023 |
8.20
|
569,400 | 8.24 | 8.35 | 8.12 | 0 | 19,800 | -0.2 |
28/08/2023 |
8.24
|
744,700 | 8.20 | 8.36 | 8.19 | 28,300 | 15,900 | 0.1 |
25/08/2023 |
8.20
|
596,500 | 8.19 | 8.30 | 8.10 | 0 | 30,900 | -0.3 |
24/08/2023 |
8.19
|
634,900 | 8.06 | 8.19 | 8.02 | 18,900 | 12,300 | 0.1 |
23/08/2023 |
8.06
|
404,100 | 8.12 | 8.20 | 8.06 | 2,000 | 102,700 | -0.8 |
22/08/2023 |
8.12
|
1,138,500 | 8.09 | 8.18 | 7.80 | 20,900 | 68,300 | -0.4 |
21/08/2023 |
8.09
|
1,056,900 | 8.37 | 8.37 | 7.95 | 1,700 | 31,100 | -0.2 |
18/08/2023 |
8.37
|
1,988,700 | 9 | 9 | 8.37 | 2,200 | 106,600 | -0.9 |
17/08/2023 |
9
|
1,453,100 | 9.05 | 9.24 | 9 | 39,800 | 5,800 | 0.3 |
16/08/2023 |
9.05
|
1,455,800 | 9.20 | 9.20 | 8.90 | 200 | 31,400 | -0.3 |
15/08/2023 |
9.20
|
1,310,800 | 9.30 | 9.38 | 9.10 | 10,400 | 13,900 | -0.0 |
14/08/2023 |
9.30
|
1,838,800 | 9.22 | 9.50 | 9.23 | 28,500 | 0 | 0.3 |
11/08/2023 |
9.22
|
2,073,500 | 9 | 9.35 | 8.70 | 1,000 | 44,700 | -0.4 |
10/08/2023 |
9
|
1,431,400 | 9.30 | 9.40 | 8.95 | 0 | 60,100 | -0.6 |
09/08/2023 |
9.30
|
2,796,100 | 8.71 | 9.30 | 8.62 | 68,700 | 5,100 | 0.6 |
08/08/2023 |
8.71
|
1,391,400 | 8.65 | 8.79 | 8.65 | 46,700 | 0 | 0.4 |
07/08/2023 |
8.65
|
1,456,600 | 8.57 | 8.70 | 8.51 | 51,200 | 0 | 0.4 |
04/08/2023 |
8.57
|
671,200 | 8.35 | 8.59 | 8.35 | 0 | 13,100 | -0.1 |
03/08/2023 |
8.35
|
764,600 | 8.52 | 8.54 | 8.35 | 0 | 29,300 | -0.2 |
02/08/2023 |
8.52
|
709,500 | 8.50 | 8.59 | 8.41 | 23,100 | 5,400 | 0.2 |
01/08/2023 |
8.50
|
1,045,000 | 8.60 | 8.61 | 8.47 | 6,100 | 42,000 | -0.3 |
31/07/2023 |
8.60
|
1,321,900 | 8.75 | 8.78 | 8.54 | 0 | 59,300 | -0.5 |
28/07/2023 |
8.75
|
867,100 | 8.80 | 8.90 | 8.72 | 0 | 47,700 | -0.4 |
27/07/2023 |
8.80
|
752,300 | 8.84 | 8.95 | 8.41 | 300 | 5,200 | -0.0 |
26/07/2023 |
8.84
|
1,052,200 | 8.76 | 8.98 | 8.73 | 19,700 | 0 | 0.2 |
25/07/2023 |
8.76
|
818,800 | 8.79 | 8.80 | 8.73 | 14,200 | 0 | 0.1 |
24/07/2023 |
8.79
|
669,700 | 8.73 | 8.85 | 8.71 | 18,500 | 18,600 | -0.0 |
21/07/2023 |
8.73
|
763,900 | 8.70 | 8.80 | 8.55 | 34,500 | 1,200 | 0.3 |
20/07/2023 |
8.70
|
860,500 | 8.60 | 8.70 | 8.40 | 7,400 | 21,700 | -0.1 |
19/07/2023 |
8.60
|
678,600 | 8.64 | 8.70 | 8.54 | 0 | 21,600 | -0.2 |
18/07/2023 |
8.64
|
760,700 | 8.81 | 8.81 | 8.61 | 5,000 | 3,500 | 0.0 |
17/07/2023 |
8.81
|
909,200 | 8.80 | 8.91 | 8.73 | 9,900 | 2,500 | 0.1 |
14/07/2023 |
8.80
|
1,449,800 | 8.63 | 8.90 | 8.62 | 82,800 | 1,000 | 0.7 |
13/07/2023 |
8.63
|
841,100 | 8.50 | 8.70 | 8.60 | 12,000 | 20,000 | -0.1 |
12/07/2023 |
8.50
|
788,900 | 8.62 | 8.70 | 8.40 | 17,300 | 0 | 0.1 |
11/07/2023 |
8.62
|
1,435,900 | 8.65 | 8.73 | 8.56 | 50,800 | 0 | 0.4 |
10/07/2023 |
8.65
|
1,021,400 | 8.50 | 8.76 | 8.51 | 42,300 | 0 | 0.4 |
07/07/2023 |
8.50
|
1,840,000 | 8.12 | 8.50 | 8.03 | 20,900 | 44,600 | -0.2 |