| 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) |
0.80 | 10.81% | 21,263,400 | -102,100 | -1.1 |
7.40
9
8.20
|
|
2 tháng
(2024-07-18) |
0.50 | 6.49% | 40,209,900 | 50,900 | 0.1 |
7
9
8.20
|
|
3 tháng
(2024-06-18) |
-0.10 | -1.20% | 61,630,400 | 87,380 | -0.2 |
6.90
9
8.20
|
|
6 tháng
(2024-03-20) |
2.90 | 54.72% | 126,771,819 | -314,810 | -4.1 |
3.70
11.30
8.20
|
|
12 tháng
(2023-09-22) |
1.50 | 22.39% | 170,639,192 | 85,430 | -1.8 |
3.70
11.30
8.20
|
|
24 tháng
(2022-09-27) |
-8 | -49.38% | 425,672,830 | 419,045 | 0.6 |
3.70
16.20
8.20
|
|
36 tháng
(2021-10-04) |
-13.16 | -61.62% | 477,472,519 | 70,377 | -25.0 |
3.70
46.36
8.20
|
|
60 tháng
(2019-10-14) |
3.35 | 68.95% | 517,656,753 | -2,897,223 | -78.1 |
3.32
46.36
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.20
|
807,600 | 8.20 | 8.50 | 8 | 22,200 | 27,700 | -0.0 |
| 13/09/2024 |
8.20
|
815,500 | 7.80 | 8.20 | 7.70 | 10,300 | 39,900 | -0.2 |
| 12/09/2024 |
7.90
|
520,700 | 7.80 | 7.90 | 7.60 | 300 | 24,700 | -0.2 |
| 11/09/2024 |
7.70
|
790,400 | 7.90 | 8 | 7.50 | 22,000 | 63,600 | -0.3 |
| 10/09/2024 |
7.90
|
1,862,000 | 8.30 | 8.40 | 7.60 | 64,300 | 55,900 | 0.0 |
| 09/09/2024 |
8.20
|
275,700 | 8.40 | 8.40 | 8.10 | 500 | 5,600 | -0.0 |
| 06/09/2024 |
8.40
|
687,300 | 8.20 | 8.40 | 8 | 52,100 | 0 | 0.4 |
| 05/09/2024 |
8.30
|
1,371,900 | 8.50 | 8.80 | 8 | 64,000 | 32,900 | 0.3 |
| 04/09/2024 |
8.60
|
1,000,800 | 8.80 | 8.80 | 8.40 | 21,800 | 42,000 | -0.2 |
| 30/08/2024 |
8.80
|
597,500 | 9 | 9 | 8.80 | 300 | 59,400 | -0.5 |
| 29/08/2024 |
9
|
1,489,200 | 8.70 | 9.40 | 8.70 | 35,100 | 123,700 | -0.8 |
| 28/08/2024 |
8.70
|
869,600 | 8.60 | 8.80 | 8.40 | 50,300 | 23,800 | 0.2 |
| 27/08/2024 |
8.60
|
894,200 | 8.50 | 8.80 | 8.40 | 94,900 | 14,100 | 0.7 |
| 26/08/2024 |
8.50
|
1,257,500 | 8.80 | 9.10 | 8.40 | 78,300 | 400 | 0.7 |
| 23/08/2024 |
8.80
|
3,284,100 | 8.70 | 9.30 | 8.70 | 5,300 | 115,800 | -1.0 |
| 22/08/2024 |
8.50
|
2,210,000 | 7.80 | 8.50 | 7.70 | 73,100 | 65,000 | 0.1 |
| 21/08/2024 |
7.80
|
576,900 | 8 | 8.10 | 7.60 | 400 | 72,000 | -0.6 |
| 20/08/2024 |
7.90
|
1,361,900 | 7.50 | 8 | 7.30 | 75,700 | 46,300 | 0.2 |
| 19/08/2024 |
7.40
|
590,600 | 7.60 | 7.80 | 7.40 | 44,200 | 4,400 | 0.3 |
| 16/08/2024 |
7.60
|
1,047,400 | 7.20 | 7.80 | 7.20 | 78,300 | 51,300 | 0.2 |
| 15/08/2024 |
7.20
|
430,300 | 7.30 | 7.30 | 7.10 | 0 | 87,700 | -0.6 |
| 14/08/2024 |
7.30
|
521,600 | 7.50 | 7.50 | 7.30 | 10,700 | 3,600 | 0.1 |
| 13/08/2024 |
7.40
|
507,800 | 7.20 | 7.50 | 7.20 | 66,600 | 100 | 0.5 |
| 12/08/2024 |
7.30
|
227,600 | 7.40 | 7.40 | 7.20 | 0 | 11,300 | -0.1 |
| 09/08/2024 |
7.40
|
503,600 | 7.30 | 7.50 | 7.30 | 5,100 | 8,100 | -0.0 |
| 08/08/2024 |
7.30
|
818,800 | 7.40 | 7.40 | 7.10 | 29,800 | 14,000 | 0.1 |
| 07/08/2024 |
7.40
|
761,400 | 7.60 | 7.60 | 7.30 | 82,400 | 40,200 | 0.3 |
| 06/08/2024 |
7.50
|
1,064,300 | 7.10 | 7.50 | 7 | 4,200 | 72,800 | -0.5 |
| 05/08/2024 |
7.10
|
1,142,500 | 7.30 | 7.70 | 7 | 38,500 | 38,400 | -0.0 |
| 02/08/2024 |
7.60
|
1,285,400 | 7.10 | 7.90 | 6.80 | 58,700 | 145,700 | -0.7 |
| 01/08/2024 |
7.20
|
2,036,500 | 7.70 | 7.80 | 7 | 66,600 | 40,200 | 0.2 |
| 31/07/2024 |
7.70
|
651,500 | 8.20 | 8.40 | 7.70 | 7,900 | 42,100 | -0.3 |
| 30/07/2024 |
8.20
|
2,664,800 | 7.50 | 8.20 | 7.40 | 139,200 | 200 | 1.1 |
| 29/07/2024 |
7.50
|
706,200 | 7.30 | 7.50 | 7.20 | 92,200 | 25,000 | 0.5 |
| 26/07/2024 |
7.30
|
423,600 | 7.10 | 7.40 | 7.10 | 22,400 | 4,900 | 0.1 |
| 25/07/2024 |
7.10
|
471,300 | 7 | 7.20 | 7 | 4,100 | 24,000 | -0.1 |
| 24/07/2024 |
7.10
|
745,700 | 7 | 7.20 | 6.70 | 26,100 | 0 | 0.2 |
| 23/07/2024 |
7
|
384,800 | 7.10 | 7.20 | 7 | 5,400 | 3,200 | 0.0 |
| 22/07/2024 |
7.10
|
952,400 | 7.20 | 7.50 | 6.90 | 32,600 | 700 | 0.2 |
| 19/07/2024 |
7.50
|
703,000 | 7.70 | 7.80 | 7.30 | 1,700 | 15,000 | -0.1 |
| 18/07/2024 |
7.70
|
896,000 | 7.40 | 7.80 | 7.40 | 18,400 | 9,400 | 0.1 |
| 17/07/2024 |
7.40
|
1,621,900 | 8 | 8 | 7.20 | 13,700 | 123,400 | -0.9 |
| 16/07/2024 |
7.90
|
1,169,200 | 7.70 | 8.20 | 7.70 | 1,300 | 81,400 | -0.6 |
| 15/07/2024 |
7.70
|
1,528,800 | 7.80 | 8.30 | 7.60 | 14,000 | 174,000 | -1.3 |
| 12/07/2024 |
7.70
|
1,184,600 | 7 | 7.70 | 6.90 | 123,600 | 5,700 | 0.8 |
| 11/07/2024 |
7
|
419,800 | 6.90 | 7.10 | 6.90 | 81,500 | 300 | 0.6 |
| 10/07/2024 |
6.90
|
606,600 | 7.10 | 7.10 | 6.90 | 70,200 | 1,000 | 0.5 |
| 09/07/2024 |
7.10
|
901,900 | 7 | 7.10 | 6.80 | 58,200 | 5,500 | 0.4 |
| 08/07/2024 |
6.90
|
849,800 | 7.30 | 7.50 | 6.90 | 20,600 | 89,900 | -0.5 |
| 05/07/2024 |
7.30
|
324,900 | 7.40 | 7.40 | 7.20 | 13,300 | 8,800 | 0.0 |
| 04/07/2024 |
7.40
|
634,900 | 7.50 | 7.60 | 7.30 | 13,900 | 4,300 | 0.1 |
| 03/07/2024 |
7.50
|
437,200 | 7.50 | 7.50 | 7.30 | 52,000 | 800 | 0.2 |
| 02/07/2024 |
7.50
|
405,000 | 7.30 | 7.60 | 7.20 | 46,800 | 1,900 | 0.3 |
| 01/07/2024 |
7.40
|
420,600 | 7.20 | 7.50 | 7.20 | 5,000 | 10,200 | -0.0 |
| 28/06/2024 |
7.30
|
969,100 | 7.70 | 7.70 | 7.20 | 6,000 | 20 | 0.0 |
| 27/06/2024 |
7.70
|
760,600 | 7.80 | 8 | 7.60 | 5,500 | 200 | 0.0 |
| 26/06/2024 |
7.80
|
776,500 | 7.80 | 7.90 | 7.60 | 0 | 47,100 | -0.4 |
| 25/06/2024 |
7.80
|
750,100 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,586,500 | 8.60 | 8.80 | 7.90 | 700 | 0 | 0.0 |
| 21/06/2024 |
8.50
|
2,726,400 | 7.70 | 8.50 | 7.60 | 70,500 | 0 | 0.6 |
| 20/06/2024 |
7.80
|
1,178,900 | 7.90 | 8 | 7.50 | 7,600 | 0 | 0.1 |
| 19/06/2024 |
7.90
|
1,342,200 | 8.20 | 8.30 | 7.80 | 4,400 | 15,500 | -0.1 |
| 18/06/2024 |
8.30
|
825,000 | 8.60 | 8.60 | 8.10 | 200 | 2,500 | -0.0 |
| 17/06/2024 |
8.50
|
1,357,200 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
2,830,600 | 8.20 | 8.50 | 7.70 | 15,200 | 0 | 0.1 |
| 13/06/2024 |
8.50
|
1,420,700 | 8.80 | 8.80 | 8.30 | 20,200 | 0 | 0.2 |
| 12/06/2024 |
8.70
|
1,226,200 | 8.50 | 8.90 | 8.20 | 0 | 7,100 | -0.1 |
| 11/06/2024 |
8.40
|
1,408,800 | 9 | 9 | 8.40 | 800 | 0 | 0.0 |
| 10/06/2024 |
8.90
|
1,262,000 | 9.10 | 9.50 | 8.70 | 300 | 16,400 | -0.1 |
| 07/06/2024 |
9.10
|
2,304,600 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.80
|
1,422,900 | 9.30 | 9.70 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
9.20
|
2,427,200 | 8.40 | 9.20 | 8.30 | 18,500 | 0 | 0.2 |
| 04/06/2024 |
8.40
|
3,803,200 | 9.10 | 9.40 | 8.40 | 11,500 | 11,400 | -0.0 |
| 03/06/2024 |
9.30
|
2,742,400 | 10.50 | 10.60 | 9.30 | 200 | 30,000 | -0.3 |
| 31/05/2024 |
10.30
|
1,068,800 | 11.50 | 11.80 | 10.20 | 0 | 0 | 0 |
| 30/05/2024 |
11
|
5,987,000 | 9.20 | 11.10 | 9.20 | 14,800 | 25,200 | 0 |
| 29/05/2024 |
10.20
|
2,090,400 | 11.30 | 12.40 | 10.20 | 20,900 | 60,000 | -0.5 |
| 28/05/2024 |
11.30
|
686,800 | 10.60 | 11.30 | 10.60 | 11,900 | 73,800 | -0.7 |
| 27/05/2024 |
10.30
|
1,064,500 | 9.60 | 10.30 | 9.40 | 6,400 | 75,300 | -0.7 |
| 24/05/2024 |
9.40
|
3,043,800 | 8.60 | 9.40 | 8.60 | 0 | 59,000 | -0.5 |
| 23/05/2024 |
8.60
|
3,608,800 | 8.30 | 8.60 | 7.70 | 7,100 | 79,800 | -0.6 |
| 22/05/2024 |
7.90
|
4,080,900 | 7.60 | 7.90 | 7.40 | 12,800 | 54,000 | -0.3 |
| 21/05/2024 |
7.20
|
1,524,600 | 6.60 | 7.20 | 6.60 | 10,000 | 52,100 | -0.3 |
| 20/05/2024 |
6.60
|
2,020,500 | 6 | 6.60 | 6 | 2,100 | 36,000 | -0.2 |
| 17/05/2024 |
6
|
2,293,329 | 5.50 | 6 | 5.50 | 4,800 | 16,700 | -0.1 |
| 16/05/2024 |
5.50
|
877,912 | 5.60 | 5.90 | 5.40 | 0 | 3,300 | -0.0 |
| 15/05/2024 |
5.60
|
3,984,593 | 5.60 | 5.60 | 5.50 | 12,100 | 78,600 | -0.4 |
| 14/05/2024 |
5.10
|
181,459 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.70
|
465,402 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
502,453 | 4.40 | 4.60 | 4.30 | 0 | 8,600 | -0.0 |
| 09/05/2024 |
4.50
|
1,002,579 | 4.20 | 4.50 | 4.20 | 9,300 | 0 | 0.0 |
| 08/05/2024 |
4.10
|
186,785 | 4.20 | 4.30 | 4.10 | 0 | 3,000 | -0.0 |
| 07/05/2024 |
4.20
|
279,723 | 4.20 | 4.20 | 4.10 | 0 | 900 | -0.0 |
| 06/05/2024 |
4.20
|
206,615 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0 |
| 03/05/2024 |
4.10
|
67,406 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0.0 |
| 02/05/2024 |
4.10
|
125,757 | 4 | 4.10 | 4 | 900 | 0 | 0.0 |
| 26/04/2024 |
4.10
|
178,641 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
143,437 | 4.10 | 4.10 | 3.90 | 100 | 18,600 | -0.1 |
| 24/04/2024 |
4.10
|
229,680 | 3.90 | 4.10 | 3.90 | 0 | 100 | -0.0 |
| 23/04/2024 |
3.90
|
413,745 | 4 | 4.30 | 3.90 | 0 | 100 | -0.0 |