Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
8.20
|
11,471,700 | 8.19 | 8.30 | 8.18 | 218,100 | 7,000 | 1.7 |
07/07/2023 |
8.19
|
8,473,600 | 8.15 | 8.22 | 8.05 | 54,600 | 113,500 | -0.5 |
06/07/2023 |
8.15
|
16,617,400 | 8.25 | 8.35 | 8.01 | 39,000 | 69,700 | -0.2 |
05/07/2023 |
8.25
|
13,255,500 | 8.36 | 8.48 | 8.25 | 60,200 | 20,900 | 0.3 |
04/07/2023 |
8.36
|
24,862,300 | 8.17 | 8.50 | 8.20 | 72,400 | 40,000 | 0.3 |
03/07/2023 |
8.17
|
11,388,600 | 8.15 | 8.24 | 8.10 | 41,600 | 33,500 | 0.1 |
30/06/2023 |
8.15
|
11,913,200 | 8.32 | 8.37 | 8.15 | 21,800 | 100 | 0.2 |
29/06/2023 |
8.32
|
37,156,800 | 7.99 | 8.45 | 7.98 | 126,100 | 66,800 | 0.5 |
28/06/2023 |
7.99
|
8,036,500 | 7.97 | 8.05 | 7.93 | 61,600 | 160,500 | -0.8 |
27/06/2023 |
7.97
|
6,668,600 | 7.95 | 8.04 | 7.90 | 78,500 | 96,200 | -0.1 |
26/06/2023 |
7.95
|
11,399,500 | 8.04 | 8.08 | 7.86 | 50,800 | 0 | 0.4 |
23/06/2023 |
8.04
|
10,669,800 | 8.08 | 8.13 | 8 | 30,800 | 0 | 0.2 |
22/06/2023 |
8.08
|
10,178,200 | 7.97 | 8.09 | 7.97 | 281,300 | 3,700 | 2.2 |
21/06/2023 |
7.97
|
7,182,300 | 7.96 | 8.03 | 7.94 | 3,000 | 6,500 | -0.0 |
20/06/2023 |
7.96
|
8,009,100 | 7.90 | 8.01 | 7.88 | 7,100 | 2,300 | 0.0 |
19/06/2023 |
7.90
|
15,464,300 | 8.03 | 8.14 | 7.86 | 21,900 | 0 | 0.2 |
16/06/2023 |
8.03
|
13,458,800 | 8.19 | 8.26 | 8.03 | 33,900 | 1,241,600 | -9.7 |
15/06/2023 |
8.19
|
19,937,900 | 8.02 | 8.29 | 8.04 | 2,200 | 8,000 | -0.0 |
14/06/2023 |
8.02
|
10,683,000 | 8.11 | 8.18 | 8.01 | 3,600 | 18,700 | -0.1 |
13/06/2023 |
8.11
|
10,474,800 | 8.06 | 8.20 | 8.06 | 16,600 | 106,200 | -0.7 |
12/06/2023 |
8.06
|
11,066,600 | 8.10 | 8.22 | 8.02 | 35,300 | 22,400 | 0.1 |
09/06/2023 |
8.10
|
15,770,900 | 8.18 | 8.24 | 8 | 1,700 | 60,100 | -0.5 |
08/06/2023 |
8.18
|
24,024,800 | 8.21 | 8.49 | 8.18 | 393,700 | 60,000 | 2.8 |
07/06/2023 |
8.21
|
13,750,300 | 8.19 | 8.28 | 8.14 | 0 | 22,100 | -0.2 |
06/06/2023 |
8.19
|
9,429,500 | 8.11 | 8.21 | 8.12 | 50,700 | 12,200 | 0.3 |
05/06/2023 |
8.11
|
16,393,500 | 8.03 | 8.30 | 8.06 | 142,000 | 200 | 1.2 |
02/06/2023 |
8.03
|
17,041,300 | 8.12 | 8.19 | 8.01 | 0 | 109,700 | -0.9 |
01/06/2023 |
8.12
|
12,522,400 | 8.18 | 8.25 | 8.07 | 12,000 | 193,900 | -1.5 |
31/05/2023 |
8.18
|
24,059,100 | 7.99 | 8.28 | 7.98 | 104,500 | 21,200 | 0.7 |
30/05/2023 |
7.99
|
13,548,600 | 8.05 | 8.12 | 7.92 | 56,800 | 154,300 | -0.8 |
29/05/2023 |
8.05
|
24,233,300 | 7.77 | 8.14 | 7.83 | 265,900 | 41,000 | 1.8 |
26/05/2023 |
7.77
|
7,810,900 | 7.67 | 7.87 | 7.70 | 0 | 0 | 0 |
25/05/2023 |
7.67
|
6,743,500 | 7.73 | 7.75 | 7.65 | 0 | 100 | -0.0 |
24/05/2023 |
7.73
|
7,810,300 | 7.83 | 7.92 | 7.72 | 400 | 2,100 | -0.0 |
23/05/2023 |
7.83
|
10,041,400 | 7.78 | 7.93 | 7.77 | 10,600 | 5,600 | 0.0 |
22/05/2023 |
7.78
|
7,512,800 | 7.68 | 7.90 | 7.77 | 1,900 | 3,000 | -0.0 |
19/05/2023 |
7.68
|
6,377,200 | 7.64 | 7.71 | 7.60 | 0 | 39,700 | -0.3 |
18/05/2023 |
7.64
|
9,787,300 | 7.70 | 7.76 | 7.60 | 6,000 | 60,800 | -0.4 |
17/05/2023 |
7.70
|
10,946,600 | 7.80 | 8.02 | 7.69 | 25,800 | 300 | 0.2 |
16/05/2023 |
7.80
|
11,273,700 | 7.65 | 7.95 | 7.63 | 6,000 | 29,300 | -0.2 |
15/05/2023 |
7.65
|
24,596,500 | 8.05 | 8.13 | 7.65 | 25,800 | 110,900 | -0.7 |
12/05/2023 |
8.05
|
11,135,000 | 7.95 | 8.05 | 7.88 | 51,100 | 5,700 | 0.4 |
11/05/2023 |
7.95
|
8,395,600 | 8.05 | 8.10 | 7.85 | 3,100 | 82,400 | -0.6 |
10/05/2023 |
8.05
|
19,192,800 | 7.78 | 8.15 | 7.78 | 251,100 | 15,200 | 1.9 |
09/05/2023 |
7.78
|
4,985,000 | 7.83 | 7.90 | 7.72 | 3,700 | 146,100 | -1.1 |
08/05/2023 |
7.83
|
14,957,300 | 7.51 | 8 | 7.52 | 78,200 | 13,800 | 0.5 |
05/05/2023 |
7.51
|
9,055,300 | 7.56 | 7.70 | 7.48 | 0 | 40,000 | -0.3 |
04/05/2023 |
7.56
|
5,130,500 | 7.50 | 7.75 | 7.41 | 6,000 | 25,400 | -0.1 |
28/04/2023 |
7.50
|
16,827,400 | 7.50 | 7.65 | 7.31 | 33,000 | 59,800 | -0.2 |
27/04/2023 |
7.50
|
5,975,100 | 7.59 | 7.64 | 7.49 | 7,000 | 223,600 | -1.6 |
26/04/2023 |
7.59
|
8,971,500 | 7.69 | 7.70 | 7.45 | 6,100 | 297,400 | -2.2 |
25/04/2023 |
7.69
|
16,659,500 | 7.60 | 7.80 | 7.39 | 19,600 | 182,400 | -1.3 |
24/04/2023 |
7.60
|
14,936,800 | 7.89 | 7.96 | 7.56 | 59,800 | 102,000 | -0.3 |
21/04/2023 |
7.89
|
11,792,800 | 8.10 | 8.14 | 7.81 | 100 | 206,500 | -1.6 |
20/04/2023 |
8.10
|
8,334,100 | 8.15 | 8.26 | 8.03 | 12,800 | 510,500 | -4.0 |
19/04/2023 |
8.15
|
16,247,800 | 7.97 | 8.19 | 7.91 | 12,000 | 1,809 | 0.1 |
18/04/2023 |
7.97
|
10,234,500 | 8.15 | 8.24 | 7.92 | 15,000 | 46,100 | -0.2 |
17/04/2023 |
8.15
|
22,893,400 | 7.70 | 8.16 | 7.72 | 677,800 | 31,420 | 5.3 |
14/04/2023 |
7.70
|
12,085,700 | 7.70 | 7.99 | 7.70 | 25,200 | 1,800 | 0.2 |
13/04/2023 |
7.70
|
9,811,700 | 7.70 | 7.87 | 7.70 | 10,000 | 19,000 | -0.1 |
12/04/2023 |
7.70
|
10,984,100 | 7.82 | 7.90 | 7.68 | 5,000 | 68,700 | -0.5 |
11/04/2023 |
7.82
|
17,114,700 | 7.60 | 7.88 | 7.59 | 31,300 | 100,300 | -0.5 |
10/04/2023 |
7.60
|
11,682,700 | 7.47 | 7.75 | 7.45 | 10,800 | 170,000 | -1.2 |
07/04/2023 |
7.47
|
7,925,500 | 7.60 | 7.65 | 7.45 | 2,100 | 137,100 | -1.0 |
06/04/2023 |
7.60
|
13,362,000 | 7.56 | 7.90 | 7.57 | 12,000 | 21,010 | -0.1 |
05/04/2023 |
7.56
|
8,737,100 | 7.65 | 7.71 | 7.54 | 16,000 | 59,300 | -0.3 |
04/04/2023 |
7.65
|
15,513,000 | 7.39 | 7.70 | 7.40 | 82,200 | 142,180 | -0.5 |
03/04/2023 |
7.39
|
6,172,300 | 7.33 | 7.44 | 7.36 | 50,500 | 43,864 | 0.0 |
31/03/2023 |
7.33
|
5,625,700 | 7.37 | 7.39 | 7.31 | 10,100 | 4,800 | 0.0 |
30/03/2023 |
7.37
|
4,678,900 | 7.39 | 7.48 | 7.37 | 22,900 | 69,500 | -0.3 |
29/03/2023 |
7.39
|
3,626,000 | 7.44 | 7.50 | 7.38 | 0 | 800 | -0.0 |
28/03/2023 |
7.44
|
7,087,900 | 7.36 | 7.54 | 7.37 | 34,800 | 16,110 | 0.1 |
27/03/2023 |
7.36
|
5,272,300 | 7.30 | 7.40 | 7.27 | 47,300 | 2,000 | 0.3 |
24/03/2023 |
7.30
|
4,659,700 | 7.26 | 7.37 | 7.29 | 0 | 3,700 | -0.0 |
23/03/2023 |
7.26
|
5,343,500 | 7.34 | 7.34 | 7.25 | 7,100 | 26,000 | -0.1 |
22/03/2023 |
7.34
|
3,073,200 | 7.34 | 7.42 | 7.34 | 3,500 | 2,000 | 0.0 |
21/03/2023 |
7.34
|
4,256,800 | 7.33 | 7.41 | 7.30 | 8,300 | 44,600 | 1.5 |
20/03/2023 |
7.33
|
7,717,800 | 7.60 | 7.60 | 7.33 | 34,410 | 111,300 | -0.6 |
17/03/2023 |
7.60
|
8,128,800 | 7.36 | 7.60 | 7.38 | 3,990,000 | 49,200 | 30.0 |
16/03/2023 |
7.36
|
5,363,800 | 7.55 | 7.55 | 7.33 | 50,200 | 0 | 0.4 |
15/03/2023 |
7.55
|
6,321,400 | 7.38 | 7.60 | 7.48 | 25,700 | 27,400 | -0.0 |
14/03/2023 |
7.38
|
8,118,700 | 7.49 | 7.58 | 7.35 | 6,900 | 9,207 | -0.0 |
13/03/2023 |
7.49
|
8,079,900 | 7.64 | 7.64 | 7.48 | 74,500 | 312,400 | -1.8 |
10/03/2023 |
7.64
|
6,253,800 | 7.81 | 7.81 | 7.63 | 25,000 | 62,900 | -0.3 |
09/03/2023 |
7.81
|
12,593,500 | 7.55 | 7.99 | 7.61 | 30,000 | 47,800 | -0.1 |
08/03/2023 |
7.55
|
6,579,800 | 7.47 | 7.57 | 7.36 | 145,800 | 10,000 | 1.0 |
07/03/2023 |
7.47
|
5,592,300 | 7.46 | 7.54 | 7.43 | 181,700 | 539 | 1.4 |
06/03/2023 |
7.46
|
4,939,000 | 7.45 | 7.69 | 7.44 | 113,700 | 112,002 | 0.0 |
03/03/2023 |
7.45
|
5,079,700 | 7.62 | 7.68 | 7.45 | 23,430 | 40,000 | -0.1 |
02/03/2023 |
7.62
|
4,126,800 | 7.70 | 7.76 | 7.62 | 81,050 | 9,600 | 0.5 |
01/03/2023 |
7.70
|
6,555,700 | 7.45 | 7.70 | 7.36 | 304,920 | 41,600 | 2.0 |
28/02/2023 |
7.45
|
4,637,700 | 7.40 | 7.64 | 7.43 | 268,610 | 27,890 | 1.8 |
27/02/2023 |
7.40
|
8,305,800 | 7.79 | 7.79 | 7.40 | 12,000 | 140,800 | -1.0 |
24/02/2023 |
7.79
|
5,417,100 | 7.92 | 7.93 | 7.76 | 201,700 | 4,058 | 1.5 |
23/02/2023 |
7.92
|
11,341,400 | 7.85 | 7.92 | 7.60 | 4,530 | 189,000 | -1.5 |
22/02/2023 |
7.85
|
12,977,200 | 8.20 | 8.20 | 7.85 | 215,100 | 4,400 | 1.7 |
21/02/2023 |
8.20
|
9,411,500 | 8.30 | 8.41 | 8.20 | 208,300 | 4,063 | 1.7 |
20/02/2023 |
8.30
|
10,769,900 | 7.96 | 8.30 | 7.95 | 143,800 | 115,000 | 0.2 |
17/02/2023 |
7.96
|
6,674,800 | 8 | 8.14 | 7.95 | 228,900 | 7,200 | 1.8 |
16/02/2023 |
8
|
6,195,100 | 7.98 | 8.08 | 7.90 | 21,900 | 31,400 | -0.1 |