| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.02 | -0.32% | 12,314,100 | -963,200 | -6.1 |
6.17
6.53
6.32
|
|
2 tháng
(2024-09-23) |
-0.01 | -0.16% | 27,198,500 | -948,200 | -6.0 |
6.17
6.55
6.32
|
|
3 tháng
(2024-08-22) |
-1.88 | -22.93% | 74,388,800 | -711,000 | -4.7 |
6.05
8.20
6.32
|
|
6 tháng
(2024-05-24) |
-3.33 | -34.51% | 231,373,400 | -1,697,150 | -14.0 |
6.05
10.90
6.32
|
|
12 tháng
(2023-11-27) |
-1.10 | -14.82% | 351,473,500 | -349,366 | -1.6 |
6.05
10.90
6.32
|
|
24 tháng
(2022-12-01) |
-2.07 | -24.67% | 712,007,800 | -2,743,266 | -20.3 |
6.05
10.90
6.32
|
|
36 tháng
(2021-12-06) |
-21.24 | -77.07% | 1,672,329,100 | -12,442,848 | -222.5 |
5.55
30.72
6.32
|
|
60 tháng
(2020-07-28) |
-23.85 | -79.05% | 2,210,452,960 | -8,939,908 | 72.0 |
5.55
58.64
6.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 29,100 | -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 | 200 | 271,900 | -2.7 |
| 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 | 132,600 | 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 |
| 22/04/2024 |
7.73
|
1,060,800 | 7.64 | 7.77 | 7.48 | 65,100 | 22,400 | 0.3 |
| 19/04/2024 |
7.54
|
1,087,000 | 7.53 | 7.60 | 7.30 | 0 | 21,100 | -0.2 |
| 17/04/2024 |
7.54
|
1,233,700 | 7.21 | 7.70 | 7.20 | 0 | 6,000 | -0.0 |
| 16/04/2024 |
7.20
|
1,203,900 | 7.18 | 7.35 | 6.99 | 1,000 | 72,400 | -0.5 |
| 15/04/2024 |
7.44
|
3,305,700 | 7.44 | 7.87 | 7.44 | 38,100 | 137,900 | -0.7 |
| 12/04/2024 |
7.99
|
656,500 | 8.01 | 8.11 | 7.95 | 0 | 135,300 | -1.1 |
| 11/04/2024 |
8.01
|
511,900 | 7.99 | 8.03 | 7.95 | 0 | 84,400 | -0.7 |
| 10/04/2024 |
8.02
|
444,100 | 8.11 | 8.18 | 8.01 | 20,000 | 155,300 | -1.1 |
| 09/04/2024 |
8.10
|
566,700 | 8.05 | 8.10 | 8 | 33,800 | 164,000 | -1.0 |
| 08/04/2024 |
8.05
|
1,419,200 | 8.35 | 8.39 | 8.05 | 22,800 | 368,800 | -2.8 |
| 05/04/2024 |
8.45
|
1,312,900 | 8.56 | 8.56 | 8.41 | 105,800 | 4,500 | 0.9 |
| 04/04/2024 |
8.62
|
1,374,000 | 8.80 | 8.81 | 8.59 | 76,900 | 19,300 | 0.5 |
| 03/04/2024 |
8.80
|
3,102,500 | 8.31 | 8.95 | 8.31 | 656,000 | 45,000 | 5.3 |
| 02/04/2024 |
8.40
|
995,900 | 8.34 | 8.40 | 8.21 | 10,700 | 17,000 | -0.1 |
| 01/04/2024 |
8.31
|
1,695,000 | 8.17 | 8.42 | 8.12 | 8,300 | 45,500 | -0.3 |
| 29/03/2024 |
8.19
|
1,254,900 | 7.98 | 8.50 | 7.94 | 10,000 | 72,200 | -0.5 |
| 28/03/2024 |
7.98
|
478,900 | 8.05 | 8.05 | 7.95 | 2,200 | 20,600 | -0.1 |
| 27/03/2024 |
7.99
|
380,600 | 8 | 8.03 | 7.95 | 0 | 100 | -0.0 |
| 26/03/2024 |
8
|
464,600 | 7.96 | 8.06 | 7.93 | 0 | 7,200 | -0.1 |
| 25/03/2024 |
7.98
|
582,500 | 8.06 | 8.10 | 7.96 | 23,600 | 29,200 | -0.0 |
| 22/03/2024 |
8.06
|
700,400 | 8.13 | 8.21 | 8.05 | 6,100 | 900 | 0.0 |
| 21/03/2024 |
8.13
|
723,600 | 8.03 | 8.16 | 8.03 | 24,200 | 600 | 0.2 |
| 20/03/2024 |
8.01
|
398,600 | 8.04 | 8.04 | 7.93 | 46,400 | 1,900 | 0.4 |
| 19/03/2024 |
7.91
|
462,200 | 7.91 | 7.95 | 7.85 | 5,600 | 30,200 | -0.2 |
| 18/03/2024 |
7.94
|
1,162,100 | 8.07 | 8.15 | 7.85 | 36,300 | 97,600 | -0.5 |
| 15/03/2024 |
8.07
|
739,000 | 8.09 | 8.09 | 7.99 | 21,300 | 2,900 | 0.1 |
| 14/03/2024 |
8.09
|
858,300 | 8.11 | 8.17 | 8.03 | 11,000 | 7,800 | 0.0 |
| 13/03/2024 |
8.09
|
790,700 | 8.06 | 8.15 | 7.99 | 72,900 | 0 | 0.6 |
| 12/03/2024 |
8.06
|
1,048,300 | 8.02 | 8.12 | 7.96 | 83,100 | 42,300 | 0.3 |
| 11/03/2024 |
8.02
|
1,132,600 | 8.38 | 8.38 | 8.02 | 1,500 | 50,800 | -0.4 |
| 08/03/2024 |
8.28
|
1,157,500 | 8.55 | 8.55 | 8.28 | 6,900 | 48,400 | -0.3 |
| 07/03/2024 |
8.55
|
1,040,000 | 8.59 | 8.60 | 8.39 | 15,300 | 15,900 | -0.0 |
| 06/03/2024 |
8.49
|
526,800 | 8.59 | 8.69 | 8.47 | 0 | 20,000 | -0.2 |
| 05/03/2024 |
8.60
|
570,900 | 8.59 | 8.68 | 8.49 | 3,900 | 27,400 | -0.2 |
| 04/03/2024 |
8.65
|
689,300 | 8.70 | 8.70 | 8.55 | 8,100 | 500 | 0.1 |
| 01/03/2024 |
8.57
|
367,800 | 8.55 | 8.57 | 8.46 | 24,600 | 17,900 | 0.1 |
| 29/02/2024 |
8.53
|
576,400 | 8.63 | 8.64 | 8.48 | 16,000 | 13,500 | 0.0 |
| 28/02/2024 |
8.63
|
975,500 | 8.48 | 8.70 | 8.48 | 97,700 | 0 | 0.8 |
| 27/02/2024 |
8.50
|
526,300 | 8.49 | 8.50 | 8.43 | 30,200 | 300 | 0.3 |
| 26/02/2024 |
8.42
|
1,348,400 | 8.49 | 8.50 | 8.35 | 94,300 | 4,000 | 0.8 |
| 23/02/2024 |
8.40
|
1,045,400 | 8.66 | 8.70 | 8.30 | 27,800 | 35,062 | -0.1 |
| 22/02/2024 |
8.65
|
1,017,500 | 8.90 | 8.90 | 8.65 | 5,800 | 654 | 0.0 |
| 21/02/2024 |
8.80
|
875,700 | 8.67 | 8.82 | 8.56 | 18,600 | 20,800 | -0.0 |
| 20/02/2024 |
8.63
|
1,162,600 | 8.49 | 8.63 | 8.46 | 52,900 | 0 | 0.5 |
| 19/02/2024 |
8.50
|
479,000 | 8.60 | 8.60 | 8.45 | 1,400 | 1,400 | 0.0 |
| 16/02/2024 |
8.53
|
640,100 | 8.43 | 8.53 | 8.39 | 38,600 | 0 | 0.3 |
| 15/02/2024 |
8.48
|
580,700 | 8.40 | 8.53 | 8.39 | 19,900 | 0 | 0.2 |
| 07/02/2024 |
8.40
|
754,100 | 8.21 | 8.40 | 8.19 | 9,700 | 900 | 0.1 |
| 06/02/2024 |
8.21
|
411,500 | 8.21 | 8.34 | 8.21 | 6,900 | 2,300 | 0.0 |
| 05/02/2024 |
8.21
|
590,400 | 8.25 | 8.36 | 8.20 | 0 | 24,000 | -0.2 |
| 02/02/2024 |
8.25
|
474,000 | 8.45 | 8.45 | 8.25 | 100 | 36,300 | -0.3 |
| 01/02/2024 |
8.40
|
1,281,700 | 8 | 8.50 | 7.93 | 31,400 | 7,300 | 0.2 |