| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-17) |
-0.01 | -0.11% | 8,017,500 | 22,800 | 0.3 |
8.95
9.38
9.22
|
|
2 tháng
(2024-08-19) |
-0.04 | -0.44% | 18,193,800 | -109,000 | -1.0 |
8.61
9.73
9.22
|
|
3 tháng
(2024-07-19) |
-1.29 | -12.52% | 30,436,500 | -392,152 | -4.2 |
8.36
10.30
9.22
|
|
6 tháng
(2024-04-22) |
1.46 | 19.34% | 96,763,300 | -70,714 | -0.8 |
7.50
11.55
9.22
|
|
12 tháng
(2023-10-23) |
2.78 | 44.62% | 132,139,600 | 113,486 | 0.9 |
6
11.55
9.22
|
|
24 tháng
(2022-10-28) |
3.75 | 71.33% | 184,487,000 | 240,183 | 2.1 |
3.77
11.55
9.22
|
|
36 tháng
(2021-11-02) |
-5.42 | -37.56% | 308,412,000 | -25,957 | -2.7 |
3.77
16.02
9.22
|
|
60 tháng
(2019-11-13) |
4.57 | 103.15% | 536,146,420 | -1,648,267 | -17.1 |
2.67
16.02
9.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2024 |
9.20
|
2,369,100 | 8.69 | 9.20 | 8.60 | 54,000 | 55,300 | -0.0 |
| 20/05/2024 |
8.60
|
656,300 | 8.45 | 8.63 | 8.33 | 12,800 | 8,692 | 0.0 |
| 17/05/2024 |
8.30
|
391,200 | 8.28 | 8.30 | 8.17 | 23,200 | 3,800 | 0.2 |
| 16/05/2024 |
8.18
|
462,700 | 8.16 | 8.35 | 8.16 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
8.15
|
369,900 | 8.30 | 8.30 | 8.08 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
8.23
|
910,800 | 7.85 | 8.30 | 7.80 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
7.76
|
393,100 | 7.69 | 7.85 | 7.68 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
7.68
|
332,200 | 7.71 | 7.75 | 7.55 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
7.71
|
438,100 | 7.90 | 7.90 | 7.69 | 8,300 | 13,100 | -0.0 |
| 08/05/2024 |
7.84
|
349,000 | 7.66 | 7.90 | 7.60 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
7.68
|
417,600 | 7.67 | 7.83 | 7.55 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
7.65
|
364,300 | 7.64 | 7.68 | 7.60 | 14,200 | 0 | 0.1 |
| 03/05/2024 |
7.60
|
344,100 | 7.69 | 7.80 | 7.49 | 9,500 | 200 | 0.1 |
| 02/05/2024 |
7.50
|
360,800 | 7.59 | 7.70 | 7.45 | 36,600 | 52,900 | -0.1 |
| 26/04/2024 |
7.50
|
185,100 | 7.69 | 7.80 | 7.50 | 15,500 | 4,000 | 0.1 |
| 25/04/2024 |
7.58
|
164,500 | 8.08 | 8.08 | 7.58 | 2,400 | 19,200 | -0.1 |
| 24/04/2024 |
8
|
355,100 | 7.52 | 8 | 7.35 | 83,600 | 200 | 0.6 |
| 23/04/2024 |
7.50
|
256,700 | 7.68 | 7.68 | 7.50 | 0 | 20,300 | -0.2 |
| 22/04/2024 |
7.55
|
334,900 | 7.55 | 7.73 | 7.50 | 7,200 | 3,600 | 0.0 |
| 19/04/2024 |
7.51
|
301,600 | 7.40 | 7.60 | 7.30 | 35,100 | 3,800 | 0.2 |
| 17/04/2024 |
7.40
|
560,300 | 7.90 | 8.01 | 7.40 | 41,800 | 1,600 | 0.3 |
| 16/04/2024 |
7.84
|
486,200 | 8.20 | 8.20 | 7.68 | 31,300 | 1,300 | 0.2 |
| 15/04/2024 |
8.15
|
579,300 | 8.79 | 8.79 | 8.15 | 24,000 | 5,200 | 0.2 |
| 12/04/2024 |
8.76
|
743,300 | 9.04 | 9.05 | 8.75 | 4,300 | 16,700 | -0.1 |
| 11/04/2024 |
9.05
|
181,500 | 9.01 | 9.13 | 9.01 | 2,400 | 0 | 0.0 |
| 10/04/2024 |
9.20
|
264,500 | 9.16 | 9.26 | 9.10 | 200 | 1,400 | -0.0 |
| 09/04/2024 |
9.20
|
86,300 | 9.20 | 9.30 | 9.15 | 500 | 14,000 | -0.1 |
| 08/04/2024 |
9.20
|
386,400 | 9 | 9.35 | 8.99 | 3,000 | 1,300 | 0.0 |
| 05/04/2024 |
9.10
|
225,200 | 9 | 9.15 | 8.92 | 7,400 | 800 | 0.1 |
| 04/04/2024 |
9.09
|
195,500 | 9.02 | 9.20 | 9.02 | 1,100 | 0 | 0.0 |
| 03/04/2024 |
9.10
|
164,100 | 9.20 | 9.25 | 9.05 | 16,100 | 0 | 0.1 |
| 02/04/2024 |
9.20
|
354,500 | 9.29 | 9.29 | 9.15 | 16,200 | 0 | 0.1 |
| 01/04/2024 |
9.28
|
247,700 | 9.26 | 9.28 | 9.15 | 15,300 | 4,900 | 0.1 |
| 29/03/2024 |
9.25
|
79,900 | 9.32 | 9.32 | 9.19 | 1,000 | 600 | 0.0 |
| 28/03/2024 |
9.30
|
175,300 | 9.29 | 9.38 | 9.20 | 4,000 | 14,500 | -0.1 |
| 27/03/2024 |
9.29
|
184,900 | 9.35 | 9.45 | 9.16 | 5,900 | 400 | 0.1 |
| 26/03/2024 |
9.16
|
381,400 | 9.28 | 9.30 | 8.64 | 28,300 | 0 | 0.3 |
| 25/03/2024 |
9.29
|
365,500 | 9.30 | 9.50 | 9.27 | 12,400 | 0 | 0.1 |
| 22/03/2024 |
9.30
|
562,400 | 9.35 | 9.67 | 9.30 | 0 | 0 | 0 |
| 21/03/2024 |
9.35
|
973,400 | 8.74 | 9.35 | 8.70 | 15,600 | 1,600 | 0.1 |
| 20/03/2024 |
8.74
|
143,400 | 8.71 | 8.78 | 8.67 | 0 | 10,000 | -0.1 |
| 19/03/2024 |
8.71
|
165,900 | 8.75 | 8.88 | 8.71 | 0 | 0 | 0 |
| 18/03/2024 |
8.75
|
338,900 | 8.80 | 8.99 | 8.68 | 500 | 7,900 | -0.1 |
| 15/03/2024 |
8.80
|
403,300 | 8.70 | 9.10 | 8.61 | 1,100 | 400 | 0.0 |
| 14/03/2024 |
8.70
|
412,800 | 8.94 | 8.95 | 8.70 | 13,900 | 0 | 0.1 |
| 13/03/2024 |
8.94
|
149,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2024 |
8.80
|
221,000 | 8.70 | 8.88 | 8.69 | 0 | 100 | -0.0 |
| 11/03/2024 |
8.70
|
421,000 | 9.10 | 9.20 | 8.70 | 3,300 | 8,600 | -0.0 |
| 08/03/2024 |
9.10
|
485,200 | 8.60 | 9.19 | 8.59 | 66,400 | 0 | 0.6 |
| 07/03/2024 |
8.60
|
251,900 | 8.54 | 8.68 | 8.55 | 0 | 10,100 | -0.1 |
| 06/03/2024 |
8.54
|
261,300 | 8.86 | 8.86 | 8.54 | 500 | 1,300 | -0.0 |
| 05/03/2024 |
8.86
|
529,200 | 9.10 | 9.10 | 8.70 | 31,600 | 0 | 0.3 |
| 04/03/2024 |
9.10
|
755,100 | 9.11 | 9.20 | 8.97 | 0 | 0 | 0 |
| 01/03/2024 |
9.11
|
318,900 | 9.30 | 9.30 | 9.07 | 1,700 | 10,200 | -0.1 |
| 29/02/2024 |
9.30
|
439,600 | 9.29 | 9.38 | 9 | 0 | 5,800 | -0.1 |
| 28/02/2024 |
9.29
|
596,000 | 9.40 | 9.60 | 9.10 | 0 | 16,400 | -0.2 |
| 27/02/2024 |
9.40
|
962,500 | 9.02 | 9.50 | 9.02 | 200 | 3,800 | -0.0 |
| 26/02/2024 |
9.02
|
530,600 | 8.71 | 9.10 | 8.75 | 5,900 | 0 | 0.1 |
| 23/02/2024 |
8.71
|
866,300 | 8.96 | 9.30 | 8.70 | 22,600 | 14,900 | 0.1 |
| 22/02/2024 |
8.96
|
1,018,400 | 8.87 | 9.03 | 8.68 | 3,000 | 13,000 | -0.1 |
| 21/02/2024 |
8.87
|
1,004,300 | 8.79 | 9.30 | 8.78 | 2,300 | 3,000 | -0.0 |
| 20/02/2024 |
8.79
|
2,112,000 | 8.22 | 8.79 | 8.57 | 22,200 | 0 | 0.2 |
| 19/02/2024 |
8.22
|
771,600 | 7.69 | 8.22 | 7.78 | 0 | 4,500 | -0.0 |
| 16/02/2024 |
7.69
|
566,500 | 7.47 | 7.70 | 7.47 | 3,000 | 300 | 0.0 |
| 15/02/2024 |
7.47
|
179,200 | 7.53 | 7.59 | 7.47 | 0 | 1,000 | -0.0 |
| 07/02/2024 |
7.53
|
456,200 | 7.53 | 7.56 | 7.45 | 0 | 9,000 | -0.1 |
| 06/02/2024 |
7.53
|
325,200 | 7.51 | 7.59 | 7.46 | 0 | 0 | 0 |
| 05/02/2024 |
7.51
|
660,000 | 7.20 | 7.65 | 7.20 | 0 | 3,600 | -0.0 |
| 02/02/2024 |
7.20
|
103,800 | 7.13 | 7.22 | 7.13 | 2,400 | 0 | 0.0 |
| 01/02/2024 |
7.13
|
136,500 | 7.14 | 7.20 | 7.09 | 0 | 0 | 0 |
| 31/01/2024 |
7.14
|
94,400 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| 30/01/2024 |
7.19
|
119,800 | 7.18 | 7.22 | 7.14 | 1,500 | 0 | 0.0 |
| 29/01/2024 |
7.18
|
145,000 | 7.17 | 7.20 | 7.16 | 0 | 0 | 0 |
| 26/01/2024 |
7.17
|
165,400 | 7.15 | 7.18 | 7.12 | 0 | 0 | 0 |
| 25/01/2024 |
7.15
|
106,500 | 7.13 | 7.16 | 7.13 | 0 | 0 | 0 |
| 24/01/2024 |
7.13
|
169,300 | 7.13 | 7.15 | 7.09 | 0 | 0 | 0 |
| 23/01/2024 |
7.13
|
109,200 | 7.13 | 7.17 | 7.08 | 0 | 0 | 0 |
| 22/01/2024 |
7.13
|
297,400 | 7.17 | 7.21 | 7.04 | 200 | 2,300 | -0.0 |
| 19/01/2024 |
7.17
|
99,700 | 7.20 | 7.25 | 7.16 | 3,000 | 0 | 0.0 |
| 18/01/2024 |
7.20
|
194,900 | 7.11 | 7.20 | 7.10 | 17,300 | 0 | 0.1 |
| 17/01/2024 |
7.11
|
119,300 | 7.09 | 7.17 | 7 | 20,900 | 0 | 0.1 |
| 16/01/2024 |
7.09
|
92,600 | 7.04 | 7.15 | 7.04 | 0 | 0 | 0 |
| 15/01/2024 |
7.04
|
117,700 | 7.18 | 7.18 | 7 | 0 | 5,000 | -0.0 |
| 12/01/2024 |
7.18
|
291,900 | 7.16 | 7.26 | 7.10 | 0 | 0 | 0 |
| 11/01/2024 |
7.16
|
125,500 | 7.14 | 7.21 | 7.13 | 0 | 0 | 0 |
| 10/01/2024 |
7.14
|
129,300 | 7.23 | 7.24 | 7.14 | 0 | 0 | 0 |
| 09/01/2024 |
7.23
|
118,800 | 7.25 | 7.31 | 7.20 | 0 | 0 | 0 |
| 08/01/2024 |
7.25
|
139,700 | 7.24 | 7.30 | 7.23 | 0 | 0 | 0 |
| 05/01/2024 |
7.24
|
169,800 | 7.31 | 7.35 | 7.22 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.31
|
305,500 | 7.26 | 7.34 | 7.23 | 0 | 0 | 0 |
| 03/01/2024 |
7.26
|
128,200 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
| 02/01/2024 |
7.23
|
94,500 | 7.20 | 7.33 | 7.16 | 0 | 0 | 0 |
| 29/12/2023 |
7.20
|
100,200 | 7.21 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/12/2023 |
7.21
|
144,800 | 7.13 | 7.21 | 7.12 | 0 | 0 | 0 |
| 27/12/2023 |
7.13
|
105,900 | 7.13 | 7.16 | 7.08 | 0 | 0 | 0 |
| 26/12/2023 |
7.13
|
139,400 | 7.15 | 7.19 | 7.05 | 0 | 0 | 0 |
| 25/12/2023 |
7.15
|
160,900 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
| 22/12/2023 |
7.03
|
194,100 | 7.10 | 7.17 | 7 | 0 | 0 | 0 |
| 21/12/2023 |
7.10
|
165,300 | 7.14 | 7.14 | 7 | 0 | 0 | 0 |
| 20/12/2023 |
7.14
|
291,500 | 7.15 | 7.18 | 7 | 0 | 0 | 0 |