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) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.09
|
331,800 | 8.07 | 8.10 | 8.04 | 0 | 0 | 0 |
06/07/2023 |
8.10
|
578,400 | 8.23 | 8.33 | 8.09 | 10,000 | 0 | 0.1 |
05/07/2023 |
8.22
|
903,700 | 8.43 | 8.45 | 8.22 | 10,000 | 1,600 | 0.1 |
04/07/2023 |
8.37
|
1,460,200 | 8.45 | 8.50 | 8.32 | 6,000 | 4,400 | 0.0 |
03/07/2023 |
8.45
|
330,500 | 8.40 | 8.56 | 8.38 | 5,000 | 10,800 | -0.1 |
30/06/2023 |
8.43
|
607,500 | 8.48 | 8.56 | 8.42 | 4,000 | 8,600 | -0.0 |
29/06/2023 |
8.51
|
1,159,400 | 8.75 | 8.76 | 8.49 | 5,000 | 37,700 | -0.3 |
28/06/2023 |
8.76
|
1,095,500 | 8.84 | 8.90 | 8.63 | 13,000 | 0 | 0.1 |
27/06/2023 |
8.77
|
1,202,800 | 8.70 | 8.80 | 8.67 | 18,200 | 0 | 0.2 |
26/06/2023 |
8.70
|
598,600 | 8.54 | 8.70 | 8.44 | 13,400 | 0 | 0.1 |
23/06/2023 |
8.62
|
756,100 | 8.75 | 8.80 | 8.56 | 7,500 | 0 | 0.1 |
22/06/2023 |
8.75
|
893,000 | 8.80 | 8.84 | 8.68 | 2,600 | 0 | 0.0 |
21/06/2023 |
8.80
|
788,500 | 8.53 | 8.81 | 8.53 | 17,100 | 9,000 | 0.1 |
20/06/2023 |
8.52
|
504,100 | 8.39 | 8.52 | 8.39 | 0 | 2,500 | -0.0 |
19/06/2023 |
8.39
|
342,600 | 8.50 | 8.50 | 8.38 | 0 | 8,100 | -0.1 |
16/06/2023 |
8.43
|
770,100 | 8.61 | 8.70 | 8.43 | 0 | 31,800 | -0.3 |
15/06/2023 |
8.66
|
490,800 | 8.56 | 8.66 | 8.52 | 0 | 9,700 | -0.1 |
14/06/2023 |
8.56
|
1,392,900 | 8.84 | 8.84 | 8.56 | 1,700 | 40,400 | -0.4 |
13/06/2023 |
8.76
|
1,696,500 | 8.68 | 8.87 | 8.68 | 41,200 | 2,300 | 0.4 |
12/06/2023 |
8.66
|
1,014,200 | 8.70 | 8.80 | 8.61 | 0 | 11,900 | -0.1 |
09/06/2023 |
8.69
|
831,500 | 8.93 | 8.93 | 8.65 | 200 | 41,600 | -0.4 |
08/06/2023 |
8.89
|
2,780,800 | 8.80 | 9.11 | 8.80 | 45,200 | 0 | 0.4 |
07/06/2023 |
8.84
|
922,200 | 8.90 | 8.98 | 8.80 | 3,700 | 0 | 0.0 |
06/06/2023 |
8.89
|
1,631,500 | 8.80 | 8.97 | 8.76 | 25,500 | 0 | 0.2 |
05/06/2023 |
8.80
|
635,200 | 8.61 | 8.80 | 8.53 | 15,500 | 4,400 | 0.1 |
02/06/2023 |
8.56
|
727,400 | 8.70 | 8.75 | 8.53 | 0 | 13,700 | -0.1 |
01/06/2023 |
8.69
|
632,000 | 8.87 | 8.87 | 8.64 | 0 | 32,200 | -0.3 |
31/05/2023 |
8.75
|
897,000 | 8.70 | 8.96 | 8.70 | 0 | 2,700 | -0.0 |
30/05/2023 |
8.78
|
1,187,800 | 8.65 | 8.96 | 8.58 | 2,700 | 0 | 0.0 |
29/05/2023 |
8.61
|
938,900 | 8.56 | 8.75 | 8.56 | 0 | 2,000 | -0.0 |
26/05/2023 |
8.56
|
871,100 | 8.38 | 8.57 | 8.38 | 18,200 | 2,000 | 0.1 |
25/05/2023 |
8.44
|
443,000 | 8.33 | 8.49 | 8.33 | 29,600 | 0 | 0.3 |
24/05/2023 |
8.40
|
705,300 | 8.42 | 8.43 | 8.15 | 11,400 | 2,700 | 0.1 |
23/05/2023 |
8.28
|
427,300 | 8.33 | 8.40 | 8.15 | 2,000 | 5,100 | -0.0 |
22/05/2023 |
8.28
|
402,500 | 8.34 | 8.43 | 8.24 | 2,800 | 6,300 | -0.0 |
19/05/2023 |
8.26
|
457,100 | 8.30 | 8.45 | 8.22 | 1,900 | 12,400 | -0.1 |
18/05/2023 |
8.33
|
440,500 | 8.46 | 8.46 | 8.32 | 100 | 17,600 | -0.2 |
17/05/2023 |
8.46
|
646,900 | 8.53 | 8.70 | 8.43 | 0 | 15,400 | -0.1 |
16/05/2023 |
8.52
|
666,200 | 8.78 | 8.78 | 8.49 | 500 | 10,100 | -0.1 |
15/05/2023 |
8.51
|
669,200 | 8.75 | 8.80 | 8.51 | 19,000 | 4,500 | 0.1 |
12/05/2023 |
8.66
|
707,800 | 8.55 | 8.73 | 8.47 | 10,500 | 0 | 0.1 |
11/05/2023 |
8.55
|
492,300 | 8.58 | 8.80 | 8.54 | 19,900 | 0 | 0.2 |
10/05/2023 |
8.58
|
753,600 | 8.70 | 8.70 | 8.43 | 7,500 | 0 | 0.1 |
09/05/2023 |
8.61
|
475,500 | 8.61 | 8.80 | 8.47 | 0 | 6,400 | -0.1 |
08/05/2023 |
8.75
|
1,332,600 | 8.43 | 8.80 | 8.41 | 20,100 | 0 | 0.2 |
05/05/2023 |
8.23
|
1,010,700 | 8.01 | 8.26 | 8.01 | 8,300 | 100 | 0.1 |
04/05/2023 |
8.01
|
185,500 | 8.09 | 8.09 | 7.96 | 0 | 8,500 | -0.1 |
28/04/2023 |
8.10
|
526,500 | 7.99 | 8.10 | 7.96 | 4,200 | 1,600 | 0.0 |
27/04/2023 |
7.96
|
332,300 | 8.06 | 8.15 | 7.95 | 3,500 | 10,000 | -0.1 |
26/04/2023 |
8.01
|
393,200 | 7.94 | 8.06 | 7.80 | 2,520 | 23,000 | -0.2 |
25/04/2023 |
7.94
|
155,700 | 7.88 | 8.04 | 7.80 | 700 | 0 | 0.0 |
24/04/2023 |
7.87
|
277,100 | 7.90 | 7.98 | 7.78 | 1,800 | 3,700 | -0.0 |
21/04/2023 |
7.96
|
239,200 | 8.01 | 8.03 | 7.84 | 0 | 200 | -0.0 |
20/04/2023 |
7.94
|
296,900 | 7.93 | 8.04 | 7.93 | 0 | 200 | -0.0 |
19/04/2023 |
7.93
|
303,500 | 8.05 | 8.05 | 7.92 | 0 | 1,200 | -0.0 |
18/04/2023 |
7.97
|
193,600 | 8.12 | 8.13 | 7.94 | 0 | 10,800 | -0.1 |
17/04/2023 |
8.12
|
185,700 | 8.15 | 8.15 | 8.06 | 0 | 7,128 | -0.1 |
14/04/2023 |
8.16
|
327,500 | 8.38 | 8.38 | 8.16 | 2,800 | 0 | 0.0 |
13/04/2023 |
8.30
|
232,000 | 8.33 | 8.35 | 8.24 | 14,900 | 0 | 0.1 |
12/04/2023 |
8.21
|
756,000 | 8.13 | 8.27 | 7.67 | 8,500 | 2,920 | 0.0 |
11/04/2023 |
8.13
|
248,300 | 8.18 | 8.22 | 8.09 | 0 | 614 | -0.0 |
10/04/2023 |
8.18
|
169,000 | 8.33 | 8.33 | 8.18 | 0 | 11,400 | -0.1 |
07/04/2023 |
8.31
|
138,800 | 8.36 | 8.36 | 8.24 | 0 | 7,977 | -0.1 |
06/04/2023 |
8.36
|
308,800 | 8.33 | 8.43 | 8.32 | 21,800 | 0 | 0.2 |
05/04/2023 |
8.27
|
241,700 | 8.28 | 8.33 | 8.10 | 6,400 | 300 | 0.1 |
04/04/2023 |
8.28
|
265,200 | 8.15 | 8.28 | 8.15 | 10,900 | 0 | 0.1 |
03/04/2023 |
8.20
|
583,600 | 7.98 | 8.20 | 7.98 | 5,400 | 20,500 | -0.1 |
31/03/2023 |
8
|
191,700 | 8 | 8 | 7.91 | 1,800 | 0 | 0.0 |
30/03/2023 |
8.01
|
251,000 | 8.04 | 8.04 | 7.87 | 0 | 800 | -0.0 |
29/03/2023 |
7.96
|
158,200 | 7.96 | 8.02 | 7.94 | 800 | 800 | 0 |
28/03/2023 |
7.96
|
219,500 | 7.90 | 8.03 | 7.90 | 400 | 200 | 0.0 |
27/03/2023 |
7.96
|
190,700 | 8.04 | 8.04 | 7.88 | 1,205 | 0 | 0.0 |
24/03/2023 |
7.96
|
90,500 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 |
23/03/2023 |
7.96
|
1,107,700 | 7.71 | 7.96 | 7.69 | 1,100 | 0 | 0.0 |
22/03/2023 |
7.71
|
147,700 | 7.70 | 7.77 | 7.68 | 0 | 0 | 0 |
21/03/2023 |
7.69
|
77,500 | 7.87 | 7.87 | 7.61 | 0 | 0 | -0.2 |
20/03/2023 |
7.59
|
123,600 | 8.08 | 8.09 | 7.59 | 0 | 600 | -0.0 |
17/03/2023 |
8.02
|
115,500 | 8.05 | 8.10 | 8.01 | 10,000 | 0 | 0.1 |
16/03/2023 |
8.03
|
84,100 | 8.07 | 8.16 | 7.96 | 0 | 3,200 | -0.0 |
15/03/2023 |
8.21
|
93,700 | 8.15 | 8.21 | 8.06 | 0 | 2,600 | -0.0 |
14/03/2023 |
8.02
|
183,900 | 8.08 | 8.12 | 7.96 | 0 | 12,600 | -0.1 |
13/03/2023 |
8.12
|
133,700 | 8.24 | 8.24 | 8.10 | 0 | 200 | -0.0 |
10/03/2023 |
8.31
|
107,400 | 8.33 | 8.38 | 8.25 | 6,200 | 0 | 0.1 |
09/03/2023 |
8.31
|
1,232,200 | 8.19 | 8.41 | 8.17 | 11,500 | 800 | 0.1 |
08/03/2023 |
8.15
|
445,200 | 8.15 | 8.19 | 8.10 | 1,303 | 0 | 0.0 |
07/03/2023 |
8.17
|
244,700 | 8.19 | 8.20 | 8.15 | 10,000 | 0 | 0.1 |
06/03/2023 |
8.17
|
319,000 | 8.24 | 8.33 | 8.15 | 810 | 3,000 | -0.0 |
03/03/2023 |
8.19
|
457,100 | 8.22 | 8.28 | 8.16 | 0 | 0 | -0.0 |
02/03/2023 |
8.19
|
671,900 | 8.28 | 8.31 | 8.19 | 1,000 | 3,700 | -0.0 |
01/03/2023 |
8.24
|
436,200 | 8.18 | 8.24 | 8.09 | 6,000 | 0 | 0.1 |
28/02/2023 |
8.09
|
833,000 | 8.24 | 8.61 | 8.06 | 0 | 700 | -0.0 |
27/02/2023 |
8.06
|
876,000 | 8.69 | 8.69 | 8.06 | 3,700 | 9,300 | -0.0 |
24/02/2023 |
8.61
|
632,200 | 9.44 | 9.44 | 8.61 | 10,000 | 31,500 | -0.2 |
23/02/2023 |
9.19
|
2,512,400 | 9.63 | 10.14 | 8.96 | 10,700 | 32,600 | -0.2 |
22/02/2023 |
9.63
|
3,408,900 | 9.86 | 10.19 | 9.63 | 4,900 | 2,600 | 0.0 |
21/02/2023 |
9.86
|
3,481,400 | 9.25 | 9.86 | 9.21 | 13,500 | 1,000 | 0.1 |
20/02/2023 |
9.25
|
1,337,400 | 8.81 | 9.35 | 8.81 | 24,700 | 51,000 | -0.3 |
17/02/2023 |
9.06
|
474,000 | 9.05 | 9.17 | 9.01 | 4,200 | 2,052 | 0.0 |
16/02/2023 |
9.06
|
385,800 | 8.97 | 9.07 | 8.94 | 8,900 | 0 | 0.1 |
15/02/2023 |
8.96
|
278,300 | 8.89 | 9.03 | 8.81 | 11,100 | 0 | 0.1 |