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) |
0.45 | 6.87% | 39,551,200 | -616,500 | -4.1 |
6.52
7.23
7
|
2 tháng
(2024-07-22) |
0.62 | 9.72% | 75,128,200 | -210,900 | -1.8 |
5.86
7.23
7
|
3 tháng
(2024-06-20) |
0.32 | 4.79% | 168,639,800 | -728,400 | -5.8 |
5.86
7.85
7
|
6 tháng
(2024-03-22) |
0.84 | 13.64% | 323,681,500 | -1,453,300 | -10.2 |
4.59
7.85
7
|
12 tháng
(2023-09-25) |
1.30 | 22.81% | 570,809,000 | 747,611 | 2.1 |
4.32
7.85
7
|
24 tháng
(2022-09-29) |
0.66 | 10.41% | 1,181,606,300 | 972,511 | 0.9 |
3.10
8.16
7
|
36 tháng
(2021-10-04) |
-2.81 | -28.63% | 1,323,897,600 | 726,611 | -3.9 |
3.10
18.50
7
|
60 tháng
(2019-10-15) |
5.24 | 296.64% | 1,780,371,580 | 296,861 | -9.5 |
1.50
18.50
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.35
|
2,436,200 | 6.13 | 6.43 | 6.04 | 155,200 | 0 | 1.0 |
06/07/2023 |
6.13
|
3,903,900 | 6.39 | 6.41 | 6 | 141,400 | 42,700 | 0.6 |
05/07/2023 |
6.39
|
3,118,600 | 6.34 | 6.62 | 6.32 | 92,600 | 224,100 | -0.9 |
04/07/2023 |
6.34
|
5,216,300 | 5.93 | 6.34 | 6.02 | 47,700 | 3,800 | 0.3 |
03/07/2023 |
5.93
|
2,334,800 | 5.66 | 5.94 | 5.70 | 67,900 | 0 | 0.4 |
30/06/2023 |
5.66
|
4,085,900 | 5.84 | 5.98 | 5.50 | 178,700 | 26,400 | 0.9 |
29/06/2023 |
5.84
|
6,335,900 | 6.30 | 6.30 | 5.84 | 114,200 | 2,600 | 0.7 |
28/06/2023 |
6.30
|
3,797,700 | 6.59 | 6.72 | 6.21 | 12,000 | 67,100 | -0.4 |
27/06/2023 |
6.59
|
2,568,900 | 6.58 | 6.73 | 6.45 | 42,100 | 31,300 | 0.1 |
26/06/2023 |
6.58
|
5,620,100 | 7 | 7 | 6.51 | 8,500 | 244,500 | -1.6 |
23/06/2023 |
7
|
3,565,100 | 6.94 | 7.25 | 6.90 | 100 | 83,900 | -0.6 |
22/06/2023 |
6.94
|
3,533,600 | 7.08 | 7.15 | 6.90 | 0 | 105,600 | -0.7 |
21/06/2023 |
7.08
|
5,710,800 | 6.66 | 7.12 | 6.67 | 500 | 153,900 | -1.1 |
20/06/2023 |
6.66
|
2,614,900 | 6.23 | 6.66 | 6.16 | 441,300 | 95,300 | 2.2 |
19/06/2023 |
6.23
|
8,925,000 | 6.69 | 6.69 | 6.23 | 246,000 | 5,000 | 1.5 |
16/06/2023 |
6.69
|
3,315,300 | 6.89 | 7.20 | 6.60 | 57,300 | 0 | 0.4 |
15/06/2023 |
6.89
|
4,980,300 | 7.32 | 7.40 | 6.85 | 146,900 | 17,700 | 0.9 |
14/06/2023 |
7.32
|
5,732,200 | 7.87 | 7.90 | 7.32 | 0 | 52,500 | -0.4 |
13/06/2023 |
7.87
|
5,897,100 | 7.69 | 8.10 | 7.40 | 60,500 | 30,000 | 0.2 |
12/06/2023 |
7.69
|
3,089,700 | 7.79 | 8.03 | 7.50 | 19,200 | 30,000 | -0.1 |
09/06/2023 |
7.79
|
5,897,500 | 8.16 | 8.40 | 7.66 | 52,700 | 113,800 | -0.5 |
08/06/2023 |
8.16
|
6,225,700 | 7.68 | 8.21 | 7.92 | 0 | 5,800 | -0.0 |
07/06/2023 |
7.68
|
4,000,800 | 7.18 | 7.68 | 7.30 | 0 | 80,500 | -0.6 |
06/06/2023 |
7.18
|
6,355,500 | 6.75 | 7.19 | 6.66 | 143,500 | 0 | 1.0 |
05/06/2023 |
6.75
|
3,614,800 | 6.70 | 7 | 6.67 | 5,800 | 47,500 | -0.3 |
02/06/2023 |
6.70
|
5,643,900 | 7.04 | 7.10 | 6.60 | 80,500 | 34,500 | 0.3 |
01/06/2023 |
7.04
|
8,603,100 | 7.04 | 7.53 | 6.65 | 0 | 272,800 | -2.0 |
31/05/2023 |
7.04
|
4,725,000 | 6.58 | 7.04 | 6.68 | 0 | 309,100 | -2.2 |
30/05/2023 |
6.58
|
4,776,800 | 6.15 | 6.58 | 6.26 | 47,600 | 154,800 | -0.7 |
29/05/2023 |
6.15
|
5,304,900 | 5.75 | 6.15 | 5.85 | 24,500 | 247,500 | -1.3 |
26/05/2023 |
5.75
|
4,009,000 | 5.44 | 5.76 | 5.45 | 7,300 | 152,200 | -0.8 |
25/05/2023 |
5.44
|
10,443,700 | 5.09 | 5.44 | 5.10 | 5,000 | 88,400 | -0.4 |
24/05/2023 |
5.09
|
3,627,600 | 4.76 | 5.09 | 5.07 | 94,400 | 30,000 | 0.3 |
23/05/2023 |
4.76
|
6,460,900 | 4.46 | 4.76 | 4.46 | 118,900 | 500 | 0.6 |
22/05/2023 |
4.46
|
3,319,600 | 4.27 | 4.50 | 4.37 | 44,800 | 1,000 | 0.2 |
19/05/2023 |
4.27
|
4,720,000 | 4.41 | 4.50 | 4.10 | 159,900 | 37,800 | 0.5 |
18/05/2023 |
4.41
|
4,548,600 | 4.36 | 4.50 | 4.36 | 229,300 | 300 | 1.0 |
17/05/2023 |
4.36
|
4,698,500 | 4.55 | 4.63 | 4.36 | 41,400 | 36,300 | 0.0 |
16/05/2023 |
4.55
|
3,736,400 | 4.45 | 4.55 | 4.39 | 20,400 | 14,700 | 0.0 |
15/05/2023 |
4.45
|
7,479,300 | 4.29 | 4.59 | 4.38 | 47,100 | 18,800 | 0.1 |
12/05/2023 |
4.29
|
3,598,800 | 4.28 | 4.37 | 4.10 | 55,800 | 1,600 | 0.2 |
11/05/2023 |
4.28
|
6,201,500 | 4 | 4.28 | 3.95 | 185,700 | 0 | 0.7 |
10/05/2023 |
4
|
5,309,900 | 3.86 | 4.10 | 3.97 | 108,900 | 5,000 | 0.4 |
09/05/2023 |
3.86
|
7,783,500 | 3.61 | 3.86 | 3.70 | 45,000 | 0 | 0.2 |
08/05/2023 |
3.61
|
2,239,200 | 3.38 | 3.61 | 3.42 | 0 | 0 | 0 |
05/05/2023 |
3.38
|
1,296,300 | 3.35 | 3.40 | 3.32 | 0 | 10,400 | -0.0 |
04/05/2023 |
3.35
|
1,719,000 | 3.36 | 3.40 | 3.32 | 6,000 | 12,700 | -0.0 |
28/04/2023 |
3.36
|
920,000 | 3.37 | 3.38 | 3.30 | 75,300 | 0 | 0.3 |
27/04/2023 |
3.37
|
695,500 | 3.33 | 3.38 | 3.32 | 12,700 | 0 | 0.0 |
26/04/2023 |
3.33
|
1,291,100 | 3.24 | 3.33 | 3.24 | 14,600 | 1,100 | 0.0 |
25/04/2023 |
3.24
|
1,125,500 | 3.30 | 3.35 | 3.24 | 6,400 | 21,700 | -0.0 |
24/04/2023 |
3.30
|
1,170,000 | 3.24 | 3.30 | 3.22 | 0 | 57,700 | -0.2 |
21/04/2023 |
3.24
|
894,200 | 3.28 | 3.31 | 3.23 | 0 | 54,700 | -0.2 |
20/04/2023 |
3.28
|
1,389,000 | 3.23 | 3.34 | 3.20 | 0 | 8,800 | -0.0 |
19/04/2023 |
3.23
|
1,469,400 | 3.31 | 3.31 | 3.22 | 0 | 37,600 | -0.1 |
18/04/2023 |
3.31
|
940,400 | 3.27 | 3.32 | 3.23 | 0 | 49,500 | -0.2 |
17/04/2023 |
3.27
|
1,083,700 | 3.28 | 3.30 | 3.22 | 0 | 30,000 | -0.1 |
14/04/2023 |
3.28
|
1,779,800 | 3.38 | 3.43 | 3.28 | 61,000 | 31,700 | 0.1 |
13/04/2023 |
3.38
|
941,400 | 3.50 | 3.54 | 3.38 | 18,400 | 4,000 | 0.0 |
12/04/2023 |
3.50
|
3,661,100 | 3.54 | 3.59 | 3.41 | 39,800 | 7,600 | 0.1 |
11/04/2023 |
3.54
|
1,428,600 | 3.50 | 3.58 | 3.44 | 12,600 | 15,800 | -0.0 |
10/04/2023 |
3.50
|
2,244,800 | 3.49 | 3.68 | 3.50 | 35,600 | 0 | 0.1 |
07/04/2023 |
3.49
|
1,562,100 | 3.56 | 3.56 | 3.43 | 10,100 | 0 | 0.0 |
06/04/2023 |
3.56
|
4,023,500 | 3.55 | 3.76 | 3.56 | 25,300 | 0 | 0.1 |
05/04/2023 |
3.55
|
2,497,600 | 3.38 | 3.60 | 3.38 | 91,500 | 0 | 0.3 |
04/04/2023 |
3.38
|
996,000 | 3.40 | 3.46 | 3.35 | 8,100 | 0 | 0.0 |
03/04/2023 |
3.40
|
2,212,200 | 3.26 | 3.48 | 3.30 | 56,400 | 0 | 0.2 |
31/03/2023 |
3.26
|
766,800 | 3.27 | 3.27 | 3.23 | 6,100 | 2,000 | 0.0 |
30/03/2023 |
3.27
|
1,801,900 | 3.26 | 3.33 | 3.25 | 21,900 | 0 | 0.1 |
29/03/2023 |
3.26
|
753,200 | 3.27 | 3.29 | 3.24 | 0 | 1,300 | -0.0 |
28/03/2023 |
3.27
|
1,145,700 | 3.31 | 3.34 | 3.27 | 0 | 9,000 | -0.0 |
27/03/2023 |
3.31
|
1,763,700 | 3.30 | 3.36 | 3.27 | 0 | 0 | 0 |
24/03/2023 |
3.30
|
1,938,300 | 3.22 | 3.35 | 3.22 | 3,900 | 0 | 0.0 |
23/03/2023 |
3.22
|
848,000 | 3.18 | 3.25 | 3.15 | 10,300 | 0 | 0.0 |
22/03/2023 |
3.18
|
914,900 | 3.17 | 3.25 | 3.18 | 0 | 0 | 0 |
21/03/2023 |
3.17
|
585,300 | 3.18 | 3.24 | 3.16 | 0 | 0 | -0.1 |
20/03/2023 |
3.18
|
1,343,900 | 3.30 | 3.30 | 3.15 | 0 | 3,100 | -0.0 |
17/03/2023 |
3.30
|
1,520,100 | 3.33 | 3.35 | 3.20 | 0 | 0 | 0.0 |
16/03/2023 |
3.33
|
96,300 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0.0 |
15/03/2023 |
3.37
|
2,058,000 | 3.26 | 3.41 | 3.30 | 3,100 | 0 | 0.0 |
14/03/2023 |
3.26
|
695,200 | 3.34 | 3.39 | 3.24 | 0 | 8,800 | -0.0 |
13/03/2023 |
3.34
|
699,100 | 3.45 | 3.50 | 3.34 | 2,700 | 4,900 | -0.0 |
10/03/2023 |
3.45
|
706,400 | 3.56 | 3.70 | 3.43 | 0 | 14,300 | -0.0 |
09/03/2023 |
3.56
|
3,292,700 | 3.33 | 3.56 | 3.34 | 8,800 | 500 | 0.0 |
08/03/2023 |
3.33
|
436,500 | 3.34 | 3.38 | 3.28 | 4,900 | 1,800 | 0.0 |
07/03/2023 |
3.34
|
232,200 | 3.33 | 3.36 | 3.31 | 0 | 16,300 | -0.1 |
06/03/2023 |
3.33
|
795,800 | 3.28 | 3.40 | 3.30 | 14,300 | 0 | 0.0 |
03/03/2023 |
3.28
|
326,500 | 3.31 | 3.37 | 3.28 | 0 | 0 | 0.1 |
02/03/2023 |
3.31
|
729,800 | 3.35 | 3.46 | 3.31 | 0 | 0 | 0.1 |
01/03/2023 |
3.35
|
355,300 | 3.31 | 3.37 | 3.28 | 18,100 | 500 | 0.1 |
28/02/2023 |
3.31
|
604,500 | 3.31 | 3.39 | 3.31 | 0 | 13,900 | -0.0 |
27/02/2023 |
3.31
|
766,700 | 3.46 | 3.46 | 3.28 | 0 | 31,700 | -0.1 |
24/02/2023 |
3.46
|
321,400 | 3.47 | 3.50 | 3.40 | 10,000 | 27,000 | -0.1 |
23/02/2023 |
3.47
|
429,400 | 3.52 | 3.52 | 3.33 | 1,000 | 38,200 | -0.1 |
22/02/2023 |
3.52
|
500,800 | 3.68 | 3.68 | 3.52 | 26,400 | 8,000 | 0.1 |
21/02/2023 |
3.68
|
1,055,800 | 3.68 | 3.72 | 3.59 | 12,000 | 0 | 0.0 |
20/02/2023 |
3.68
|
569,300 | 3.53 | 3.68 | 3.56 | 48,900 | 0 | 0.2 |
17/02/2023 |
3.53
|
672,600 | 3.46 | 3.60 | 3.43 | 20,600 | 0 | 0.1 |
16/02/2023 |
3.46
|
377,600 | 3.37 | 3.46 | 3.36 | 24,300 | 0 | 0.1 |
15/02/2023 |
3.37
|
268,100 | 3.26 | 3.39 | 3.26 | 1,700 | 0 | 0.0 |