| 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) |
-2.18 | -25.38% | 50,393,300 | 920,000 | 6.0 |
6.05
8.59
6.41
|
|
2 tháng
(2024-07-18) |
-3.14 | -32.88% | 86,928,900 | -27,300 | -2.7 |
6.05
9.55
6.41
|
|
3 tháng
(2024-06-18) |
-2.89 | -31.08% | 125,180,600 | 746,631 | 4.8 |
6.05
9.98
6.41
|
|
6 tháng
(2024-03-20) |
-1.60 | -19.98% | 275,773,800 | 1,250,731 | 9.5 |
6.05
10.90
6.41
|
|
12 tháng
(2023-09-22) |
-2.54 | -28.38% | 346,062,200 | 1,753,165 | 13.5 |
6.05
10.90
6.41
|
|
24 tháng
(2022-09-27) |
-4.69 | -42.25% | 767,745,700 | -559,270 | -4.6 |
5.55
11.10
6.41
|
|
36 tháng
(2021-10-04) |
-26.87 | -80.74% | 1,815,666,500 | -10,936,467 | -225.5 |
5.55
36.32
6.41
|
|
60 tháng
(2020-07-28) |
-23.76 | -78.75% | 2,179,058,160 | -6,975,727 | 86.2 |
5.55
58.64
6.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
6.41
|
1,824,100 | 6.27 | 6.55 | 6.26 | 105,200 | 52,300 | 0 |
| 13/09/2024 |
6.24
|
2,136,400 | 6 | 6.37 | 6 | 545,100 | 0 | 3.4 |
| 12/09/2024 |
6.05
|
1,770,000 | 6.21 | 6.40 | 6.05 | 188,800 | 86,600 | 0.6 |
| 11/09/2024 |
6.21
|
2,661,100 | 6.49 | 6.50 | 6.20 | 107,100 | 15,600 | 0.6 |
| 10/09/2024 |
6.53
|
2,152,800 | 6.70 | 6.71 | 6.52 | 9,200 | 4,700 | 0.0 |
| 09/09/2024 |
6.73
|
1,458,900 | 6.70 | 6.73 | 6.31 | 117,700 | 25,400 | 0.6 |
| 06/09/2024 |
6.69
|
7,052,500 | 7.13 | 7.16 | 6.69 | 600 | 0 | 0.0 |
| 05/09/2024 |
7.19
|
888,000 | 7.20 | 7.33 | 7.14 | 6,500 | 7,700 | -0.0 |
| 04/09/2024 |
7.15
|
1,739,600 | 7.18 | 7.22 | 7.06 | 30,400 | 27,600 | 0.0 |
| 30/08/2024 |
7.35
|
1,478,900 | 7.48 | 7.50 | 7.35 | 0 | 100 | -0.0 |
| 29/08/2024 |
7.46
|
995,900 | 7.53 | 7.54 | 7.42 | 3,800 | 200 | 0.0 |
| 28/08/2024 |
7.54
|
1,110,100 | 7.57 | 7.58 | 7.48 | 0 | 0 | 0 |
| 27/08/2024 |
7.55
|
1,898,100 | 7.58 | 7.66 | 7.40 | 28,900 | 12,800 | 0.1 |
| 26/08/2024 |
7.48
|
2,426,500 | 7.60 | 7.79 | 7.40 | 6,200 | 69,500 | -0.5 |
| 23/08/2024 |
7.63
|
10,039,600 | 7.90 | 7.99 | 7.63 | 9,500 | 111,400 | -0.8 |
| 22/08/2024 |
8.20
|
3,361,500 | 8.48 | 8.48 | 8.10 | 17,200 | 0 | 0.1 |
| 21/08/2024 |
8.42
|
3,004,600 | 8.40 | 8.49 | 8.34 | 102,700 | 1,700 | 0.8 |
| 20/08/2024 |
8.58
|
2,793,100 | 8.59 | 8.61 | 8.39 | 110,900 | 0 | 0.9 |
| 19/08/2024 |
8.59
|
1,601,600 | 8.73 | 8.77 | 8.49 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
8.59
|
1,425,300 | 8.40 | 8.63 | 8.40 | 11,700 | 18,924 | -0.1 |
| 15/08/2024 |
8.36
|
1,941,100 | 8.78 | 8.78 | 8.36 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
2,780,700 | 9.02 | 9.02 | 8.55 | 14,300 | 0 | 0.1 |
| 13/08/2024 |
8.95
|
726,800 | 8.90 | 9.02 | 8.84 | 17,800 | 7,900 | 0.1 |
| 12/08/2024 |
8.95
|
346,900 | 8.84 | 9.05 | 8.84 | 0 | 47,300 | -0.4 |
| 09/08/2024 |
8.88
|
985,400 | 8.89 | 9.10 | 8.83 | 0 | 0 | 0 |
| 08/08/2024 |
8.85
|
732,600 | 8.97 | 9.10 | 8.77 | 0 | 900 | -0.0 |
| 07/08/2024 |
9
|
1,339,200 | 8.80 | 9.05 | 8.80 | 23,400 | 0 | 0.2 |
| 06/08/2024 |
8.83
|
1,784,800 | 8.69 | 9.17 | 8.63 | 2,300 | 176,900 | -1.5 |
| 05/08/2024 |
8.65
|
2,974,500 | 8.70 | 9.03 | 8.65 | 900 | 191,500 | -1.7 |
| 02/08/2024 |
9.30
|
1,840,100 | 8.92 | 9.30 | 8.91 | 0 | 59,800 | -0.5 |
| 01/08/2024 |
9.07
|
2,165,000 | 9.31 | 9.42 | 8.88 | 67,200 | 1,100 | 0.6 |
| 31/07/2024 |
9.37
|
1,599,200 | 9.61 | 9.75 | 9.37 | 137,000 | 35,600 | 1.0 |
| 30/07/2024 |
9.51
|
4,682,300 | 9.26 | 9.51 | 9.26 | 254,424 | 27,800 | 2.1 |
| 29/07/2024 |
8.89
|
878,500 | 8.91 | 9.06 | 8.82 | 1,600 | 108,800 | -1.0 |
| 26/07/2024 |
8.90
|
733,100 | 8.70 | 8.90 | 8.70 | 30,900 | 11,000 | 0.2 |
| 25/07/2024 |
8.70
|
856,800 | 8.85 | 8.85 | 8.60 | 29,500 | 5,800 | 0.2 |
| 24/07/2024 |
8.86
|
1,727,600 | 8.60 | 8.90 | 8.60 | 89,400 | 0 | 0.8 |
| 23/07/2024 |
8.71
|
1,649,500 | 9.19 | 9.25 | 8.60 | 26,700 | 41,000 | -0.1 |
| 22/07/2024 |
9.19
|
2,037,400 | 9.32 | 9.53 | 9 | 11,100 | 304,400 | -2.7 |
| 19/07/2024 |
9.32
|
1,826,200 | 9.43 | 9.60 | 9.28 | 15,100 | 250,900 | -2.2 |
| 18/07/2024 |
9.55
|
1,502,600 | 9.59 | 9.70 | 9.40 | 14,100 | 405,100 | -3.7 |
| 17/07/2024 |
9.50
|
3,584,700 | 9.94 | 10.20 | 9.30 | 25,900 | 27,800 | -0.0 |
| 16/07/2024 |
9.94
|
1,488,100 | 10 | 10.15 | 9.84 | 7,700 | 64,300 | -0.6 |
| 15/07/2024 |
9.98
|
5,019,600 | 9.42 | 10.05 | 9.42 | 975,400 | 0 | 9.5 |
| 12/07/2024 |
9.41
|
1,658,400 | 9.56 | 9.63 | 9.39 | 44,900 | 14,800 | 0.3 |
| 11/07/2024 |
9.50
|
1,054,700 | 9.49 | 9.62 | 9.38 | 0 | 0 | 0 |
| 10/07/2024 |
9.33
|
1,543,400 | 9.52 | 9.53 | 9.33 | 17,300 | 88,200 | -0.7 |
| 09/07/2024 |
9.51
|
1,881,300 | 9.51 | 9.69 | 9.39 | 36,700 | 23,834 | 0.1 |
| 08/07/2024 |
9.51
|
1,598,000 | 9.67 | 9.80 | 9.43 | 2,700 | 107,800 | -1.0 |
| 05/07/2024 |
9.61
|
2,213,000 | 9.32 | 9.69 | 9.32 | 82,800 | 29,800 | 0.5 |
| 04/07/2024 |
9.31
|
1,367,000 | 9.16 | 9.44 | 9.16 | 17,500 | 14,900 | 0.0 |
| 03/07/2024 |
9.21
|
926,400 | 9.18 | 9.27 | 9.10 | 120,000 | 0 | 1.1 |
| 02/07/2024 |
9.17
|
723,100 | 9.24 | 9.35 | 9.14 | 1,900 | 0 | 0.0 |
| 01/07/2024 |
9.17
|
1,385,100 | 9 | 9.21 | 8.89 | 17,900 | 87,000 | -0.6 |
| 28/06/2024 |
9
|
1,828,900 | 9.45 | 9.59 | 9 | 0 | 10,000 | -0.1 |
| 27/06/2024 |
9.46
|
919,000 | 9.64 | 9.72 | 9.42 | 0 | 0 | 0 |
| 26/06/2024 |
9.58
|
2,415,400 | 9.34 | 9.65 | 9.34 | 76,300 | 4,200 | 0.7 |
| 25/06/2024 |
9.35
|
975,400 | 9.36 | 9.39 | 9.18 | 0 | 2,600 | -0.0 |
| 24/06/2024 |
9.27
|
1,413,200 | 9.56 | 9.56 | 9.10 | 200 | 14,800 | -0.1 |
| 21/06/2024 |
9.60
|
1,893,600 | 9.41 | 9.69 | 9.33 | 0 | 29,135 | -0.3 |
| 20/06/2024 |
9.40
|
1,568,100 | 9.40 | 9.59 | 9.26 | 0 | 189,600 | -1.8 |
| 19/06/2024 |
9.33
|
1,153,400 | 9.33 | 9.44 | 9.21 | 100 | 100 | -0 |
| 18/06/2024 |
9.30
|
1,641,900 | 9.10 | 9.50 | 9.10 | 59,800 | 4,300 | 0.5 |
| 17/06/2024 |
9.10
|
3,020,700 | 9.20 | 9.29 | 9.10 | 189,300 | 172,300 | 0.2 |
| 14/06/2024 |
9.21
|
4,501,000 | 10 | 10 | 9.21 | 9,800 | 286,300 | -2.7 |
| 13/06/2024 |
9.90
|
2,534,500 | 10.25 | 10.25 | 9.83 | 0 | 0 | 0 |
| 12/06/2024 |
10.25
|
3,314,400 | 9.90 | 10.25 | 9.90 | 126,100 | 445,100 | -3.2 |
| 11/06/2024 |
9.92
|
4,568,000 | 10.45 | 10.50 | 9.77 | 166,400 | 453,500 | -2.9 |
| 10/06/2024 |
10.30
|
2,551,500 | 10.70 | 10.80 | 10.30 | 500 | 507,000 | -5.3 |
| 07/06/2024 |
10.55
|
3,936,200 | 10.95 | 11 | 10.45 | 109,950 | 18,700 | 1.0 |
| 06/06/2024 |
10.90
|
8,866,100 | 10.30 | 10.90 | 10.25 | 1,111,800 | 2,900 | 12.0 |
| 05/06/2024 |
10.20
|
4,377,200 | 10.70 | 11 | 10.20 | 43,900 | 350,800 | -3.3 |
| 04/06/2024 |
10.65
|
4,412,000 | 10.55 | 10.85 | 10.40 | 248,700 | 312,600 | -0.7 |
| 03/06/2024 |
10.50
|
3,844,000 | 10.80 | 11 | 10.40 | 33,200 | 557,700 | -5.6 |
| 31/05/2024 |
10.75
|
4,211,100 | 10.60 | 11.10 | 10.55 | 43,500 | 555,300 | -5.5 |
| 30/05/2024 |
10.65
|
4,077,600 | 10.75 | 11.05 | 10.40 | 420,000 | 394,000 | 0.2 |
| 29/05/2024 |
10.80
|
4,830,800 | 10.80 | 11.10 | 10.60 | 475,000 | 276,200 | 2.2 |
| 28/05/2024 |
10.50
|
10,624,400 | 9.90 | 10.50 | 9.87 | 844,700 | 132,650 | 7.4 |
| 27/05/2024 |
9.85
|
1,903,800 | 9.66 | 9.90 | 9.62 | 219,100 | 34,600 | 1.8 |
| 24/05/2024 |
9.65
|
3,224,700 | 9.99 | 10.20 | 9.50 | 249,600 | 271,500 | -0.2 |
| 23/05/2024 |
10
|
4,061,500 | 9.66 | 10.30 | 9.55 | 110,500 | 422,300 | -3.1 |
| 22/05/2024 |
9.88
|
4,177,100 | 10 | 10.40 | 9.87 | 75,000 | 515,800 | -4.4 |
| 21/05/2024 |
10
|
3,065,000 | 9.99 | 10.05 | 9.77 | 280,900 | 72,000 | 2.1 |
| 20/05/2024 |
9.88
|
3,886,900 | 10 | 10.30 | 9.70 | 140,000 | 559,200 | -4.2 |
| 17/05/2024 |
9.90
|
4,584,800 | 9.74 | 9.91 | 9.46 | 378,100 | 164,900 | 2.1 |
| 16/05/2024 |
9.61
|
2,479,700 | 10.15 | 10.15 | 9.55 | 149,000 | 95,800 | 0.5 |
| 15/05/2024 |
9.85
|
3,787,300 | 9.76 | 10.15 | 9.76 | 319,000 | 310,500 | 0.1 |
| 14/05/2024 |
9.72
|
3,613,500 | 9.80 | 9.94 | 9.50 | 524,800 | 49,300 | 4.6 |
| 13/05/2024 |
9.70
|
6,281,800 | 9.67 | 9.70 | 9.59 | 380,100 | 36,000 | 3.3 |
| 10/05/2024 |
9.07
|
6,308,400 | 8.79 | 9.07 | 8.73 | 1,072,900 | 89,400 | 8.9 |
| 09/05/2024 |
8.48
|
1,090,900 | 8.50 | 8.54 | 8.41 | 73,900 | 17,300 | 0.5 |
| 08/05/2024 |
8.50
|
1,176,100 | 8.48 | 8.50 | 8.33 | 48,000 | 0 | 0.4 |
| 07/05/2024 |
8.48
|
1,460,900 | 8.34 | 8.60 | 8.28 | 62,900 | 1,700 | 0.5 |
| 06/05/2024 |
8.29
|
644,800 | 8.10 | 8.29 | 8.07 | 43,500 | 0 | 0.4 |
| 03/05/2024 |
8.10
|
568,200 | 8.20 | 8.37 | 8.07 | 200 | 0 | 0.0 |
| 02/05/2024 |
8.20
|
699,500 | 8.28 | 8.40 | 8.12 | 8,100 | 15,900 | -0.1 |
| 26/04/2024 |
8.10
|
981,200 | 7.60 | 8.10 | 7.58 | 1,000 | 31,800 | -0.2 |
| 25/04/2024 |
7.65
|
378,000 | 7.65 | 7.73 | 7.54 | 0 | 21,700 | -0.2 |
| 24/04/2024 |
7.65
|
740,600 | 7.62 | 7.79 | 7.57 | 0 | 0 | 0 |
| 23/04/2024 |
7.54
|
855,100 | 7.73 | 7.93 | 7.47 | 0 | 0 | 0 |