| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
-0.50 | -6.41% | 17,588,200 | 24,580 | -0.4 |
6.90
7.90
7.30
|
|
2 tháng
(2024-05-27) |
-3 | -29.13% | 59,100,600 | -88,520 | -1.8 |
6.90
11.30
7.30
|
|
3 tháng
(2024-05-02) |
3.20 | 78.05% | 83,553,213 | -409,820 | -4.2 |
4.10
11.30
7.30
|
|
6 tháng
(2024-01-29) |
1.80 | 32.73% | 101,092,275 | -216,450 | -3.3 |
3.70
11.30
7.30
|
|
12 tháng
(2023-08-01) |
0.20 | 2.82% | 193,894,304 | 271,850 | -0.2 |
3.70
11.30
7.30
|
|
24 tháng
(2022-08-08) |
-11.11 | -60.35% | 404,868,486 | 424,045 | 1.2 |
3.70
26.36
7.30
|
|
36 tháng
(2021-08-11) |
-1.24 | -14.48% | 457,343,469 | -124,423 | -31.7 |
3.70
46.36
7.30
|
|
60 tháng
(2019-08-22) |
-0.05 | -0.62% | 482,037,743 | -2,902,223 | -77.9 |
3.32
46.36
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/04/2024 |
4
|
194,108 | 3.80 | 4 | 3.70 | 11,500 | 0 | 0.0 |
| 19/04/2024 |
3.70
|
364,809 | 4 | 4 | 3.70 | 15,600 | 0 | 0.1 |
| 17/04/2024 |
4
|
243,590 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 16/04/2024 |
4
|
362,501 | 4.20 | 4.30 | 3.90 | 9,000 | 0 | 0.0 |
| 15/04/2024 |
4.20
|
990,964 | 4.50 | 4.50 | 4.10 | 11,100 | 2,000 | 0.0 |
| 12/04/2024 |
4.50
|
162,524 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/04/2024 |
4.60
|
153,782 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/04/2024 |
4.70
|
154,402 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 09/04/2024 |
4.60
|
724,517 | 4.70 | 4.80 | 4.30 | 16,100 | 2,400 | 0.1 |
| 08/04/2024 |
4.70
|
271,182 | 5 | 5 | 4.70 | 8,000 | 0 | 0.0 |
| 05/04/2024 |
4.90
|
371,320 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/04/2024 |
5.10
|
241,767 | 5.10 | 5.10 | 5 | 2,400 | 0 | 0.0 |
| 03/04/2024 |
5.20
|
421,972 | 5.10 | 5.20 | 5 | 57,100 | 6,100 | 0.3 |
| 02/04/2024 |
5.10
|
272,734 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/04/2024 |
5.20
|
100,315 | 5.10 | 5.30 | 5.10 | 0 | 4,000 | -0.0 |
| 29/03/2024 |
5.20
|
155,962 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/03/2024 |
5.30
|
129,050 | 5.20 | 5.30 | 5.10 | 0 | 90 | -0.0 |
| 27/03/2024 |
5.20
|
173,401 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/03/2024 |
5.20
|
118,496 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/03/2024 |
5.20
|
304,557 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/03/2024 |
5.30
|
280,329 | 5.30 | 5.30 | 5.20 | 0 | 2,400 | -0.0 |
| 21/03/2024 |
5.30
|
282,943 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/03/2024 |
5.30
|
144,778 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/03/2024 |
5.30
|
398,549 | 5.20 | 5.40 | 5.10 | 10,700 | 4,840 | 0.0 |
| 18/03/2024 |
5.20
|
528,622 | 5.10 | 5.30 | 5 | 1,800 | 12,500 | -0.1 |
| 15/03/2024 |
5.10
|
564,647 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/03/2024 |
5.30
|
302,041 | 5.30 | 5.40 | 5.20 | 0 | 2,600 | -0.0 |
| 13/03/2024 |
5.30
|
197,516 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/03/2024 |
5.30
|
167,979 | 5.20 | 5.40 | 5.20 | 0 | 3,400 | -0.0 |
| 11/03/2024 |
5.20
|
316,234 | 5.50 | 5.50 | 5.20 | 0 | 2,400 | -0.0 |
| 08/03/2024 |
5.50
|
862,891 | 5.40 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
| 07/03/2024 |
5.30
|
1,034,942 | 5.10 | 5.60 | 5.10 | 15,900 | 12,000 | 0.0 |
| 06/03/2024 |
5.20
|
346,241 | 5.30 | 5.30 | 5.10 | 0 | 3,900 | -0.0 |
| 05/03/2024 |
5.30
|
49,614 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |