| 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) |
-0.31 | -3.85% | 4,491,400 | -62,300 | -0.5 |
7.71
8.20
7.74
|
|
2 tháng
(2024-07-18) |
-0.58 | -6.97% | 10,557,000 | 38,100 | 0.3 |
7.42
8.32
7.74
|
|
3 tháng
(2024-06-18) |
-1.41 | -15.41% | 20,993,900 | 36,600 | 0.4 |
7.42
9.50
7.74
|
|
6 tháng
(2024-03-20) |
-2.76 | -26.29% | 64,969,600 | -83,400 | -1.6 |
7.42
10.85
7.74
|
|
12 tháng
(2023-09-22) |
-11.26 | -59.26% | 211,139,600 | 244,100 | 3.7 |
7.42
23.20
7.74
|
|
24 tháng
(2022-09-27) |
-4.26 | -35.50% | 243,669,600 | -6,235,044 | -643.6 |
6.73
29.45
7.74
|
|
36 tháng
(2021-10-04) |
0.36 | 4.89% | 251,273,600 | -6,243,254 | -643.7 |
6.73
29.45
7.74
|
|
60 tháng
(2019-10-14) |
-2.70 | -25.89% | 252,352,850 | -6,262,574 | -643.9 |
6.37
29.45
7.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.74
|
253,500 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 13/09/2024 |
7.71
|
95,600 | 7.76 | 7.80 | 7.71 | 0 | 0 | 0 |
| 12/09/2024 |
7.76
|
153,100 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/09/2024 |
7.80
|
152,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 10/09/2024 |
7.77
|
255,000 | 7.80 | 7.85 | 7.76 | 0 | 200 | -0.0 |
| 09/09/2024 |
7.80
|
143,600 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 06/09/2024 |
7.85
|
114,000 | 7.80 | 7.89 | 7.78 | 0 | 0 | 0 |
| 05/09/2024 |
7.78
|
140,100 | 7.90 | 7.93 | 7.77 | 200 | 0 | 0.0 |
| 04/09/2024 |
7.88
|
124,500 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 30/08/2024 |
8.04
|
211,100 | 8.07 | 8.08 | 8.02 | 0 | 0 | 0 |
| 29/08/2024 |
8.03
|
678,300 | 7.81 | 8.09 | 7.73 | 0 | 62,700 | -0.5 |
| 28/08/2024 |
7.83
|
152,300 | 7.85 | 7.92 | 7.77 | 0 | 15,800 | -0.1 |
| 27/08/2024 |
7.86
|
261,100 | 7.92 | 7.97 | 7.80 | 0 | 7,600 | -0.1 |
| 26/08/2024 |
7.92
|
155,900 | 8.04 | 8.04 | 7.91 | 2,300 | 500 | 0.0 |
| 23/08/2024 |
7.91
|
196,900 | 7.95 | 7.98 | 7.90 | 0 | 1,300 | -0.0 |
| 22/08/2024 |
7.95
|
334,800 | 8.05 | 8.09 | 7.93 | 1,100 | 1,000 | 0.0 |
| 21/08/2024 |
8.05
|
485,300 | 8.22 | 8.22 | 8 | 4,000 | 500 | 0.0 |
| 20/08/2024 |
8.20
|
453,600 | 8.06 | 8.30 | 8.04 | 5,900 | 0 | 0.0 |
| 19/08/2024 |
8.05
|
129,900 | 8.01 | 8.10 | 8.01 | 13,800 | 0 | 0.1 |
| 16/08/2024 |
7.98
|
414,400 | 7.70 | 8.22 | 7.65 | 10,100 | 0 | 0.1 |
| 15/08/2024 |
7.69
|
123,200 | 7.70 | 7.70 | 7.64 | 0 | 500 | -0.0 |
| 14/08/2024 |
7.70
|
103,700 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 |
| 13/08/2024 |
7.66
|
105,200 | 7.65 | 7.70 | 7.62 | 10,000 | 0 | 0.1 |
| 12/08/2024 |
7.65
|
89,300 | 7.70 | 7.72 | 7.63 | 5,000 | 0 | 0.0 |
| 09/08/2024 |
7.70
|
177,200 | 7.67 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
231,500 | 7.60 | 7.70 | 7.55 | 15,000 | 0 | 0.1 |
| 07/08/2024 |
7.60
|
142,400 | 7.60 | 7.69 | 7.52 | 18,000 | 0 | 0.1 |
| 06/08/2024 |
7.60
|
212,900 | 7.50 | 7.92 | 7.45 | 0 | 0 | 0 |
| 05/08/2024 |
7.42
|
495,200 | 7.90 | 8 | 7.42 | 13,000 | 0 | 0.1 |
| 02/08/2024 |
7.97
|
509,600 | 8.02 | 8.17 | 7.78 | 18,300 | 0 | 0.1 |
| 01/08/2024 |
8.17
|
728,800 | 8.64 | 8.64 | 8.14 | 15,000 | 0 | 0.1 |
| 31/07/2024 |
8.08
|
511,900 | 7.65 | 8.08 | 7.56 | 0 | 0 | 0 |
| 30/07/2024 |
7.56
|
328,100 | 7.63 | 7.63 | 7.54 | 0 | 4,200 | -0.0 |
| 29/07/2024 |
7.63
|
285,000 | 7.68 | 7.84 | 7.62 | 0 | 500 | -0.0 |
| 26/07/2024 |
7.66
|
188,500 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
| 25/07/2024 |
7.76
|
146,700 | 7.70 | 7.96 | 7.60 | 700 | 0 | 0.0 |
| 24/07/2024 |
7.72
|
280,000 | 7.80 | 7.85 | 7.61 | 500 | 0 | 0.0 |
| 23/07/2024 |
7.82
|
144,100 | 7.89 | 8.14 | 7.82 | 0 | 0 | 0 |
| 22/07/2024 |
7.84
|
303,600 | 8.10 | 8.25 | 7.79 | 0 | 0 | 0 |
| 19/07/2024 |
8.09
|
289,700 | 8.32 | 8.39 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.32
|
254,600 | 8.46 | 8.62 | 8.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.40
|
440,400 | 8.77 | 8.77 | 8.30 | 3,600 | 0 | 0.0 |
| 16/07/2024 |
8.68
|
251,600 | 8.68 | 8.78 | 8.66 | 0 | 0 | 0 |
| 15/07/2024 |
8.66
|
281,400 | 8.66 | 8.78 | 8.65 | 0 | 0 | 0 |
| 12/07/2024 |
8.66
|
195,000 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.72
|
283,800 | 8.70 | 8.82 | 8.70 | 0 | 0 | 0 |
| 10/07/2024 |
8.70
|
249,900 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
| 09/07/2024 |
8.66
|
819,600 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.86
|
744,800 | 9 | 9 | 8.83 | 0 | 1,300 | -0.0 |
| 05/07/2024 |
8.99
|
475,600 | 9.06 | 9.08 | 8.93 | 100 | 29,400 | -0.3 |
| 04/07/2024 |
9.02
|
230,800 | 9.06 | 9.09 | 9 | 0 | 3,200 | -0.0 |
| 03/07/2024 |
9.06
|
342,000 | 9.08 | 9.10 | 9.01 | 1,300 | 38,100 | -0.3 |
| 02/07/2024 |
9.08
|
780,000 | 9.07 | 9.09 | 8.96 | 0 | 124,000 | -1.1 |
| 01/07/2024 |
9.05
|
378,700 | 9.08 | 9.19 | 8.95 | 0 | 0 | 0 |
| 28/06/2024 |
9.13
|
880,300 | 9.70 | 9.70 | 9.11 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
1,329,000 | 9.17 | 9.69 | 9.16 | 194,700 | 15,000 | 1.7 |
| 26/06/2024 |
9.09
|
562,500 | 9.10 | 9.18 | 8.98 | 0 | 0 | 0 |
| 25/06/2024 |
9.09
|
345,200 | 9.20 | 9.24 | 9.04 | 20,000 | 0 | 0.2 |
| 24/06/2024 |
9.20
|
598,100 | 9.14 | 9.61 | 9.10 | 0 | 11,500 | -0.1 |
| 21/06/2024 |
9.13
|
365,400 | 9.08 | 9.23 | 9.06 | 700 | 0 | 0.0 |
| 20/06/2024 |
9.08
|
391,400 | 9.18 | 9.18 | 8.99 | 600 | 0 | 0.0 |
| 19/06/2024 |
9.15
|
227,500 | 9.20 | 9.25 | 9.10 | 0 | 0 | 0 |
| 18/06/2024 |
9.15
|
263,900 | 9.15 | 9.29 | 9.15 | 0 | 0 | 0 |
| 17/06/2024 |
9.10
|
360,400 | 9.20 | 9.26 | 9.10 | 0 | 300 | -0.0 |
| 14/06/2024 |
9.20
|
877,500 | 9.60 | 9.62 | 9.20 | 0 | 52,800 | -0.5 |
| 13/06/2024 |
9.57
|
435,300 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 12/06/2024 |
9.73
|
752,900 | 9.38 | 9.82 | 9.37 | 0 | 125,300 | -1.2 |
| 11/06/2024 |
9.41
|
740,200 | 9.48 | 9.56 | 9.35 | 92,700 | 30,300 | 0.6 |
| 10/06/2024 |
9.48
|
935,900 | 9.63 | 9.70 | 9.35 | 66,100 | 47,600 | 0.2 |
| 07/06/2024 |
9.60
|
1,232,200 | 10 | 10 | 9.60 | 21,300 | 62,300 | -0.4 |
| 06/06/2024 |
10
|
1,801,700 | 10.55 | 10.55 | 9.94 | 0 | 40,000 | -0.4 |
| 05/06/2024 |
9.94
|
2,291,600 | 9.46 | 9.94 | 9.36 | 69,400 | 10,000 | 0.6 |
| 04/06/2024 |
9.29
|
1,029,300 | 8.92 | 9.37 | 8.92 | 187,800 | 20,900 | 1.5 |
| 03/06/2024 |
8.97
|
510,900 | 9 | 9.06 | 8.90 | 0 | 24,400 | -0.2 |
| 31/05/2024 |
8.90
|
309,100 | 8.96 | 9.15 | 8.88 | 0 | 1,600 | -0.0 |
| 30/05/2024 |
8.97
|
633,400 | 9.06 | 9.11 | 8.90 | 100 | 0 | 0.0 |
| 29/05/2024 |
9.13
|
802,800 | 9.11 | 9.33 | 9.07 | 25,300 | 0 | 0.2 |
| 28/05/2024 |
9.02
|
365,900 | 9.11 | 9.11 | 8.93 | 1,600 | 0 | 0.0 |
| 27/05/2024 |
8.94
|
261,500 | 8.93 | 9 | 8.90 | 10,000 | 1,300 | 0.1 |
| 24/05/2024 |
8.91
|
690,100 | 9.21 | 9.31 | 8.90 | 0 | 2,000 | -0.0 |
| 23/05/2024 |
9.25
|
272,900 | 9.23 | 9.44 | 9.18 | 0 | 13,600 | -0.1 |
| 22/05/2024 |
9.22
|
648,900 | 9.21 | 9.58 | 9.18 | 1,300 | 100 | 0.0 |
| 21/05/2024 |
9.18
|
521,200 | 9.24 | 9.34 | 9.14 | 0 | 400 | -0.0 |
| 20/05/2024 |
9.25
|
808,700 | 9.03 | 9.61 | 9.03 | 23,500 | 7,300 | 0.1 |
| 17/05/2024 |
9.06
|
517,400 | 9.14 | 9.14 | 9.03 | 200 | 9,800 | -0.1 |
| 16/05/2024 |
9.11
|
575,600 | 9.12 | 9.24 | 9.06 | 200 | 88,900 | -0.8 |
| 15/05/2024 |
9.12
|
989,600 | 9.28 | 9.36 | 9.05 | 3,100 | 94,400 | -0.8 |
| 14/05/2024 |
9.28
|
738,800 | 9.68 | 9.78 | 9.28 | 6,100 | 45,400 | -0.4 |
| 13/05/2024 |
9.52
|
1,249,600 | 9.10 | 9.52 | 9.07 | 36,700 | 66,400 | -0.3 |
| 10/05/2024 |
8.90
|
1,474,600 | 9.20 | 9.31 | 8.78 | 155,500 | 32,400 | 1.1 |
| 09/05/2024 |
9.30
|
1,276,200 | 10 | 10.20 | 9.10 | 42,100 | 111,900 | -0.7 |
| 08/05/2024 |
9.72
|
2,098,300 | 9.58 | 9.72 | 9.11 | 70,900 | 81,600 | -0.1 |
| 07/05/2024 |
9.09
|
1,338,900 | 8.58 | 9.09 | 8.58 | 43,000 | 55,600 | -0.1 |
| 06/05/2024 |
8.50
|
658,100 | 8.01 | 8.57 | 8 | 83,500 | 6,400 | 0.6 |
| 03/05/2024 |
8.04
|
203,100 | 8.20 | 8.32 | 7.98 | 5,400 | 36,100 | -0.2 |
| 02/05/2024 |
8.14
|
231,800 | 7.99 | 8.25 | 7.99 | 58,000 | 12,800 | 0.4 |
| 26/04/2024 |
7.99
|
462,700 | 8.20 | 8.20 | 7.99 | 46,000 | 24,900 | 0.2 |
| 25/04/2024 |
8.20
|
400,900 | 8.41 | 8.42 | 8.20 | 4,900 | 18,200 | -0.1 |
| 24/04/2024 |
8.41
|
496,200 | 8.92 | 8.92 | 8.26 | 4,100 | 95,300 | -0.8 |
| 23/04/2024 |
8.47
|
1,015,300 | 8.40 | 8.58 | 8.25 | 67,500 | 42,000 | 0.2 |