| 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) |
0.60 | 12.37% | 21,326,600 | -1,000,090 | -5.3 |
4.76
5.75
5.45
|
|
2 tháng
(2024-07-18) |
-2.65 | -32.72% | 83,879,700 | -6,540,761 | -37.9 |
4.63
8.10
5.45
|
|
3 tháng
(2024-06-18) |
-2.35 | -30.13% | 99,263,300 | -6,436,365 | -37.2 |
4.63
8.10
5.45
|
|
6 tháng
(2024-03-20) |
-3.10 | -36.26% | 177,604,300 | -6,306,159 | -35.7 |
4.63
9.09
5.45
|
|
12 tháng
(2023-09-22) |
-3.15 | -36.63% | 362,330,300 | -6,124,218 | -33.8 |
4.63
9.28
5.45
|
|
24 tháng
(2022-09-27) |
-14.05 | -72.05% | 1,148,155,300 | -8,873,200 | -59.4 |
4.63
19.50
5.45
|
|
36 tháng
(2021-10-04) |
-9.39 | -63.27% | 2,836,552,300 | -9,902,402 | -119.1 |
4.63
31.80
5.45
|
|
60 tháng
(2019-10-14) |
-6.62 | -54.86% | 5,327,949,110 | -29,400,762 | -316.0 |
4.63
31.80
5.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 06/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 05/09/2024 |
5.75
|
2,929,800 | 5.60 | 5.75 | 5.48 | 78,100 | 144,200 | -0.4 |
| 04/09/2024 |
5.45
|
2,261,900 | 5.32 | 5.45 | 5.25 | 217,400 | 163,964 | 0.3 |
| 30/08/2024 |
5.18
|
1,677,700 | 5.24 | 5.24 | 5.15 | 0 | 190,200 | -1.0 |
| 29/08/2024 |
5.24
|
1,272,500 | 5.20 | 5.33 | 5.17 | 37,200 | 162,602 | -0.7 |
| 28/08/2024 |
5.20
|
4,590,300 | 5 | 5.30 | 5 | 181,300 | 1,204,400 | -5.3 |
| 27/08/2024 |
4.96
|
1,064,700 | 4.93 | 4.98 | 4.87 | 145,500 | 92,668 | 0.3 |
| 26/08/2024 |
4.94
|
1,629,100 | 4.76 | 4.96 | 4.76 | 150,100 | 26,900 | 0.6 |
| 23/08/2024 |
4.76
|
565,100 | 4.78 | 4.78 | 4.73 | 10,100 | 84,900 | -0.4 |
| 22/08/2024 |
4.78
|
2,277,000 | 4.86 | 4.86 | 4.74 | 96,200 | 100,656 | -0.0 |
| 21/08/2024 |
4.86
|
784,800 | 4.88 | 4.90 | 4.83 | 15,800 | 95,600 | -0.4 |
| 20/08/2024 |
4.90
|
1,396,600 | 4.85 | 4.93 | 4.82 | 384,700 | 32,700 | 1.7 |
| 19/08/2024 |
4.85
|
877,100 | 4.93 | 4.98 | 4.81 | 38,700 | 56,400 | -0.1 |
| 16/08/2024 |
4.93
|
1,581,300 | 4.70 | 4.94 | 4.66 | 154,700 | 101,000 | 0.3 |
| 15/08/2024 |
4.70
|
639,600 | 4.72 | 4.88 | 4.70 | 0 | 117,100 | -0.6 |
| 14/08/2024 |
4.84
|
826,700 | 4.78 | 4.95 | 4.70 | 0 | 43,700 | -0.2 |
| 13/08/2024 |
4.81
|
2,766,600 | 4.58 | 4.95 | 4.55 | 233,900 | 95,341 | 0.7 |
| 12/08/2024 |
4.63
|
3,906,900 | 4.67 | 4.75 | 4.63 | 140,200 | 54,594 | 0.4 |
| 09/08/2024 |
4.97
|
2,313,100 | 5.02 | 5.14 | 4.96 | 13,500 | 350,889 | -1.7 |
| 08/08/2024 |
5
|
3,288,200 | 5.35 | 5.35 | 4.98 | 68,000 | 40,279 | 0.1 |
| 07/08/2024 |
5.30
|
1,432,800 | 5.42 | 5.42 | 5.20 | 37,400 | 55,462 | -0.1 |
| 06/08/2024 |
5.42
|
4,812,200 | 5.12 | 5.48 | 4.94 | 331,600 | 34,644 | 1.6 |
| 05/08/2024 |
5.13
|
3,839,200 | 5.25 | 5.48 | 5.13 | 43,200 | 114,288 | -0.4 |
| 02/08/2024 |
5.51
|
4,652,800 | 5.84 | 5.99 | 5.51 | 28,000 | 35,244 | -0.0 |
| 01/08/2024 |
5.92
|
2,451,900 | 5.85 | 6.19 | 5.77 | 8,000 | 245,911 | -1.4 |
| 31/07/2024 |
5.85
|
15,183,300 | 5.85 | 6.09 | 5.85 | 82,500 | 5,344,871 | -30.8 |
| 30/07/2024 |
6.28
|
1,018,000 | 6.28 | 6.28 | 6.28 | 0 | 8,000 | -0.1 |
| 29/07/2024 |
6.75
|
293,400 | 6.75 | 6.75 | 6.75 | 1,100 | 0 | 0.0 |
| 26/07/2024 |
7.25
|
475,100 | 7.29 | 7.33 | 7.22 | 7,600 | 76,043 | -0.5 |
| 25/07/2024 |
7.29
|
360,200 | 7.31 | 7.31 | 7.21 | 6,000 | 88,205 | -0.6 |
| 24/07/2024 |
7.31
|
990,000 | 7.15 | 7.34 | 7.11 | 22,100 | 19,200 | 0.0 |
| 23/07/2024 |
7.16
|
1,773,000 | 7.45 | 7.51 | 7.16 | 104,200 | 20,800 | 0.6 |
| 22/07/2024 |
7.45
|
2,189,400 | 7.90 | 7.90 | 7.35 | 169,500 | 89,900 | 0.6 |
| 19/07/2024 |
7.90
|
1,646,900 | 8.10 | 8.16 | 7.75 | 26,000 | 47,900 | -0.2 |
| 18/07/2024 |
8.10
|
6,112,500 | 8.13 | 8.13 | 8.01 | 6,300 | 41,100 | -0.3 |
| 17/07/2024 |
7.60
|
2,344,900 | 7.50 | 7.80 | 7.47 | 66,200 | 100,000 | -0.3 |
| 16/07/2024 |
7.45
|
777,200 | 7.53 | 7.65 | 7.45 | 44,700 | 6,300 | 0.3 |
| 15/07/2024 |
7.46
|
528,200 | 7.46 | 7.48 | 7.40 | 3,400 | 0 | 0.0 |
| 12/07/2024 |
7.45
|
831,300 | 7.47 | 7.58 | 7.44 | 16,100 | 2,709 | 0.1 |
| 11/07/2024 |
7.49
|
576,000 | 7.50 | 7.52 | 7.45 | 0 | 0 | 0 |
| 10/07/2024 |
7.45
|
279,800 | 7.55 | 7.55 | 7.40 | 1,300 | 1,300 | -0 |
| 09/07/2024 |
7.47
|
813,700 | 7.40 | 7.51 | 7.38 | 101,500 | 4,005 | 0.7 |
| 08/07/2024 |
7.42
|
549,800 | 7.45 | 7.50 | 7.40 | 0 | 5 | -0.0 |
| 05/07/2024 |
7.45
|
512,400 | 7.63 | 7.63 | 7.45 | 0 | 3,000 | -0.0 |
| 04/07/2024 |
7.53
|
367,900 | 7.58 | 7.65 | 7.52 | 0 | 4,900 | -0.0 |
| 03/07/2024 |
7.58
|
430,400 | 7.66 | 7.68 | 7.58 | 21,400 | 33,800 | -0.1 |
| 02/07/2024 |
7.66
|
342,300 | 7.79 | 7.79 | 7.66 | 0 | 300 | -0.0 |
| 01/07/2024 |
7.68
|
507,600 | 7.80 | 7.83 | 7.68 | 0 | 0 | 0 |
| 28/06/2024 |
7.68
|
1,715,700 | 7.65 | 7.92 | 7.60 | 24,100 | 16,700 | 0.1 |
| 27/06/2024 |
7.46
|
388,600 | 7.50 | 7.58 | 7.46 | 500 | 400 | 0.0 |
| 26/06/2024 |
7.50
|
384,300 | 7.55 | 7.60 | 7.47 | 0 | 0 | 0 |
| 25/06/2024 |
7.45
|
690,000 | 7.40 | 7.50 | 7.37 | 22,700 | 0 | 0.2 |
| 24/06/2024 |
7.40
|
986,900 | 7.59 | 7.63 | 7.38 | 26,000 | 2,600 | 0.2 |
| 21/06/2024 |
7.60
|
538,500 | 7.62 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 20/06/2024 |
7.65
|
669,000 | 7.71 | 7.75 | 7.64 | 6,200 | 4,900 | 0.0 |
| 19/06/2024 |
7.75
|
665,900 | 7.82 | 7.85 | 7.75 | 2,000 | 33,500 | -0.2 |
| 18/06/2024 |
7.80
|
483,200 | 7.80 | 7.88 | 7.80 | 10,000 | 27,385 | -0.1 |
| 17/06/2024 |
7.80
|
601,300 | 7.74 | 7.84 | 7.70 | 1,100 | 26,900 | -0.2 |
| 14/06/2024 |
7.79
|
794,200 | 7.85 | 7.91 | 7.79 | 13,700 | 200 | 0.1 |
| 13/06/2024 |
7.85
|
598,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/06/2024 |
7.82
|
873,200 | 7.88 | 7.88 | 7.72 | 12,200 | 47,900 | -0.3 |
| 11/06/2024 |
7.85
|
986,200 | 7.98 | 8 | 7.80 | 18,000 | 13,643 | 0.0 |
| 10/06/2024 |
7.97
|
855,000 | 8.10 | 8.10 | 7.95 | 448 | 19,600 | -0.2 |
| 07/06/2024 |
8.04
|
673,500 | 8.01 | 8.10 | 8 | 40,100 | 200 | 0.3 |
| 06/06/2024 |
8
|
704,700 | 8.01 | 8.10 | 7.99 | 11,500 | 2,300 | 0.1 |
| 05/06/2024 |
8.04
|
819,200 | 8.07 | 8.12 | 7.98 | 10,200 | 7 | 0.1 |
| 04/06/2024 |
8.05
|
842,200 | 8.19 | 8.19 | 8.05 | 200 | 112,038 | -0.9 |
| 03/06/2024 |
8.12
|
1,316,900 | 8.16 | 8.30 | 8.10 | 28,400 | 297,500 | -2.2 |
| 31/05/2024 |
8.15
|
1,730,500 | 8.08 | 8.30 | 8.08 | 20,300 | 74,100 | -0.4 |
| 30/05/2024 |
8.05
|
1,508,600 | 8 | 8.14 | 8 | 81,600 | 9,300 | 0.6 |
| 29/05/2024 |
8.05
|
2,131,400 | 7.85 | 8.10 | 7.85 | 416,200 | 100 | 3.3 |
| 28/05/2024 |
7.90
|
686,500 | 7.99 | 7.99 | 7.77 | 76,400 | 0 | 0.6 |
| 27/05/2024 |
7.89
|
563,200 | 7.79 | 7.89 | 7.79 | 800 | 0 | 0.0 |
| 24/05/2024 |
7.85
|
1,341,800 | 7.90 | 8 | 7.68 | 1,115 | 81,700 | -0.6 |
| 23/05/2024 |
7.95
|
1,114,800 | 8.18 | 8.18 | 7.88 | 41,500 | 276,500 | -1.9 |
| 22/05/2024 |
7.91
|
1,337,900 | 8.09 | 8.17 | 7.90 | 1,800 | 20,900 | -0.2 |
| 21/05/2024 |
8
|
2,908,900 | 8 | 8.17 | 7.93 | 16,000 | 110,100 | -0.8 |
| 20/05/2024 |
7.73
|
1,436,200 | 7.57 | 7.74 | 7.57 | 285,200 | 38,500 | 1.9 |
| 17/05/2024 |
7.57
|
784,900 | 7.60 | 7.67 | 7.57 | 2,100 | 51,600 | -0.4 |
| 16/05/2024 |
7.60
|
622,600 | 7.59 | 7.69 | 7.55 | 200 | 74,010 | -0.6 |
| 15/05/2024 |
7.58
|
643,500 | 7.57 | 7.60 | 7.53 | 6,600 | 15,000 | -0.1 |
| 14/05/2024 |
7.58
|
512,000 | 7.70 | 7.70 | 7.57 | 16,800 | 25,855 | -0.1 |
| 13/05/2024 |
7.69
|
1,511,300 | 7.46 | 7.75 | 7.46 | 194,600 | 33,100 | 1.2 |
| 10/05/2024 |
7.45
|
480,700 | 7.48 | 7.49 | 7.41 | 1,000 | 41,004 | -0.3 |
| 09/05/2024 |
7.48
|
442,800 | 7.55 | 7.55 | 7.43 | 4,800 | 500 | 0.0 |
| 08/05/2024 |
7.45
|
765,100 | 7.50 | 7.50 | 7.31 | 28,900 | 200 | 0.2 |
| 07/05/2024 |
7.50
|
752,400 | 7.55 | 7.58 | 7.48 | 59,200 | 4,200 | 0.4 |
| 06/05/2024 |
7.50
|
980,000 | 7.60 | 7.60 | 7.47 | 200 | 76,900 | -0.6 |
| 03/05/2024 |
7.50
|
880,800 | 7.70 | 7.72 | 7.50 | 5,000 | 0 | 0.0 |
| 02/05/2024 |
7.67
|
646,500 | 7.80 | 7.80 | 7.59 | 5,000 | 57,200 | -0.4 |
| 26/04/2024 |
7.64
|
1,853,100 | 7.29 | 7.65 | 7.21 | 114,600 | 38,000 | 0.6 |
| 25/04/2024 |
7.30
|
356,100 | 7.36 | 7.36 | 7.23 | 5,000 | 42,400 | -0.3 |
| 24/04/2024 |
7.34
|
707,300 | 7.23 | 7.35 | 7.21 | 40,500 | 8,600 | 0.2 |
| 23/04/2024 |
7.18
|
296,300 | 7.24 | 7.27 | 7.15 | 1,200 | 11,800 | -0.1 |