| 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) |
-1.30 | -15.22% | 5,982,000 | -307,000 | -2.5 |
7.23
8.53
7.37
|
|
2 tháng
(2024-09-23) |
-1.30 | -15.22% | 13,284,100 | -234,300 | -1.8 |
7.23
8.86
7.37
|
|
3 tháng
(2024-08-22) |
-1.64 | -18.47% | 23,142,300 | -239,600 | -1.8 |
7.23
9.19
7.37
|
|
6 tháng
(2024-05-24) |
-1.08 | -13.01% | 92,261,300 | -431,300 | -3.8 |
7.23
10.91
7.37
|
|
12 tháng
(2023-11-27) |
0.95 | 15.12% | 135,020,800 | -188,700 | -1.8 |
6.28
10.91
7.37
|
|
24 tháng
(2022-12-01) |
2.19 | 43.38% | 188,705,900 | -96,425 | -1.0 |
4.26
10.91
7.37
|
|
36 tháng
(2021-12-06) |
-4.93 | -40.54% | 280,141,600 | -86,943 | -0.4 |
3.56
15.02
7.37
|
|
60 tháng
(2019-12-17) |
2.60 | 56.30% | 539,695,060 | -2,103,113 | -20.9 |
2.52
15.13
7.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
9.68
|
436,000 | 9.49 | 9.82 | 9.49 | 41,300 | 43,100 | -0.0 |
| 01/07/2024 |
9.68
|
807,500 | 9.39 | 9.87 | 9.39 | 226,500 | 46,100 | 1.8 |
| 28/06/2024 |
9.44
|
1,722,500 | 10.15 | 10.15 | 9.44 | 145,300 | 186,700 | -0.5 |
| 27/06/2024 |
10.01
|
629,200 | 10.06 | 10.25 | 10.01 | 300 | 74,800 | -0.8 |
| 26/06/2024 |
10.25
|
1,393,400 | 10.48 | 10.81 | 10.06 | 17,500 | 181,200 | -1.8 |
| 25/06/2024 |
10.58
|
1,036,000 | 11.10 | 11.10 | 10.39 | 0 | 159,300 | -1.8 |
| 24/06/2024 |
10.91
|
2,878,900 | 10.67 | 11.24 | 10.67 | 350,900 | 80,700 | 3.2 |
| 21/06/2024 |
10.53
|
1,166,800 | 10.25 | 10.67 | 10.25 | 272,700 | 59,800 | 2.4 |
| 20/06/2024 |
10.25
|
1,065,000 | 10.39 | 10.39 | 9.87 | 33,400 | 126,100 | -1.0 |
| 19/06/2024 |
10.20
|
957,300 | 10.67 | 10.77 | 10.15 | 36,300 | 94,500 | -0.6 |
| 18/06/2024 |
10.63
|
1,666,200 | 10.25 | 10.63 | 10.01 | 159,700 | 100,500 | 0.6 |
| 17/06/2024 |
9.96
|
929,700 | 9.87 | 10.20 | 9.68 | 78,500 | 94,300 | -0.2 |
| 14/06/2024 |
9.73
|
1,204,100 | 10.11 | 10.20 | 9.73 | 68,200 | 117,300 | -0.5 |
| 13/06/2024 |
10.20
|
779,800 | 10.39 | 10.39 | 10.15 | 34,000 | 92,500 | -0.6 |
| 12/06/2024 |
10.29
|
825,100 | 10.77 | 10.77 | 10.15 | 8,300 | 181,700 | -1.9 |
| 11/06/2024 |
10.58
|
944,400 | 10.20 | 10.58 | 9.82 | 19,000 | 97,700 | -0.9 |
| 10/06/2024 |
10.06
|
1,682,200 | 10.29 | 10.34 | 9.63 | 209,000 | 121,800 | 0.9 |
| 07/06/2024 |
10.29
|
1,172,900 | 10.11 | 10.39 | 10.06 | 304,800 | 0 | 3.3 |
| 06/06/2024 |
10.15
|
1,234,600 | 10.58 | 10.58 | 10.06 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
10.39
|
1,427,800 | 10.86 | 10.86 | 10.20 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
10.77
|
1,052,300 | 10.67 | 11.00 | 10.39 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
10.67
|
2,131,700 | 10.67 | 10.67 | 10.39 | 111,500 | 100,300 | 0.1 |
| 31/05/2024 |
10.01
|
1,979,800 | 10.81 | 10.96 | 10.01 | 0 | 57,600 | -0.6 |
| 30/05/2024 |
10.39
|
2,379,100 | 10.01 | 10.39 | 9.44 | 58,600 | 30,700 | 0.3 |
| 29/05/2024 |
10.15
|
3,581,400 | 10.15 | 10.15 | 9.82 | 17,800 | 9,700 | 0.1 |
| 28/05/2024 |
9.49
|
2,699,900 | 9.16 | 9.49 | 9.16 | 100 | 3,900 | -0.0 |
| 27/05/2024 |
8.89
|
2,701,100 | 8.78 | 8.89 | 8.77 | 59,600 | 5,700 | 0.5 |
| 24/05/2024 |
8.31
|
775,800 | 8.56 | 8.78 | 8.25 | 15,400 | 49,500 | -0.3 |
| 23/05/2024 |
8.62
|
887,400 | 8.74 | 8.74 | 8.31 | 4,700 | 32,200 | -0.2 |
| 22/05/2024 |
8.74
|
851,300 | 9.07 | 9.07 | 8.66 | 0 | 57,700 | -0.5 |
| 21/05/2024 |
8.69
|
2,369,100 | 8.21 | 8.69 | 8.12 | 54,000 | 55,300 | -0.0 |
| 20/05/2024 |
8.12
|
656,300 | 7.98 | 8.15 | 7.87 | 12,800 | 8,600 | 0.0 |
| 17/05/2024 |
7.84
|
391,200 | 7.82 | 7.84 | 7.72 | 23,200 | 3,800 | 0.2 |
| 16/05/2024 |
7.73
|
462,700 | 7.71 | 7.89 | 7.71 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
7.70
|
369,900 | 7.84 | 7.84 | 7.63 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
7.77
|
910,800 | 7.41 | 7.84 | 7.37 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
7.33
|
393,100 | 7.26 | 7.41 | 7.25 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
7.25
|
332,200 | 7.28 | 7.32 | 7.13 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
7.28
|
438,100 | 7.46 | 7.46 | 7.26 | 8,300 | 13,100 | -0.0 |
| 08/05/2024 |
7.40
|
349,000 | 7.23 | 7.46 | 7.18 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
7.25
|
417,600 | 7.24 | 7.40 | 7.13 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
7.23
|
364,300 | 7.22 | 7.25 | 7.18 | 14,200 | 0 | 0.1 |
| 03/05/2024 |
7.18
|
344,100 | 7.26 | 7.37 | 7.07 | 9,500 | 200 | 0.1 |
| 02/05/2024 |
7.08
|
360,800 | 7.17 | 7.27 | 7.04 | 36,600 | 52,900 | -0.1 |
| 26/04/2024 |
7.08
|
185,100 | 7.26 | 7.37 | 7.08 | 15,500 | 4,000 | 0.1 |
| 25/04/2024 |
7.16
|
164,500 | 7.63 | 7.63 | 7.16 | 2,400 | 19,200 | -0.1 |
| 24/04/2024 |
7.56
|
355,100 | 7.10 | 7.56 | 6.94 | 83,600 | 200 | 0.6 |
| 23/04/2024 |
7.08
|
256,700 | 7.25 | 7.25 | 7.08 | 0 | 20,300 | -0.2 |
| 22/04/2024 |
7.13
|
334,900 | 7.13 | 7.30 | 7.08 | 7,200 | 3,600 | 0.0 |
| 19/04/2024 |
7.09
|
301,600 | 6.99 | 7.18 | 6.89 | 35,100 | 3,800 | 0.2 |
| 17/04/2024 |
6.99
|
560,300 | 7.46 | 7.57 | 6.99 | 41,800 | 1,600 | 0.3 |
| 16/04/2024 |
7.40
|
486,200 | 7.74 | 7.74 | 7.25 | 31,300 | 1,300 | 0.2 |
| 15/04/2024 |
7.70
|
579,300 | 8.30 | 8.30 | 7.70 | 24,000 | 5,200 | 0.2 |
| 12/04/2024 |
8.27
|
743,300 | 8.54 | 8.55 | 8.26 | 4,300 | 16,700 | -0.1 |
| 11/04/2024 |
8.55
|
181,500 | 8.51 | 8.62 | 8.51 | 2,400 | 0 | 0.0 |
| 10/04/2024 |
8.69
|
264,500 | 8.65 | 8.75 | 8.59 | 200 | 1,400 | -0.0 |
| 09/04/2024 |
8.69
|
86,300 | 8.69 | 8.78 | 8.64 | 500 | 14,000 | -0.1 |
| 08/04/2024 |
8.69
|
386,400 | 8.50 | 8.83 | 8.49 | 3,000 | 1,300 | 0.0 |
| 05/04/2024 |
8.59
|
225,200 | 8.50 | 8.64 | 8.42 | 7,400 | 800 | 0.1 |
| 04/04/2024 |
8.59
|
195,500 | 8.52 | 8.69 | 8.52 | 1,100 | 0 | 0.0 |
| 03/04/2024 |
8.59
|
164,100 | 8.69 | 8.74 | 8.55 | 16,100 | 0 | 0.1 |
| 02/04/2024 |
8.69
|
354,500 | 8.77 | 8.77 | 8.64 | 16,200 | 0 | 0.1 |
| 01/04/2024 |
8.76
|
247,700 | 8.75 | 8.76 | 8.64 | 15,300 | 4,900 | 0.1 |
| 29/03/2024 |
8.74
|
79,900 | 8.80 | 8.80 | 8.68 | 1,000 | 600 | 0.0 |
| 28/03/2024 |
8.78
|
175,300 | 8.77 | 8.86 | 8.69 | 4,000 | 14,500 | -0.1 |
| 27/03/2024 |
8.77
|
184,900 | 8.83 | 8.93 | 8.65 | 5,900 | 400 | 0.1 |
| 26/03/2024 |
8.65
|
381,400 | 8.76 | 8.78 | 8.16 | 28,300 | 0 | 0.3 |
| 25/03/2024 |
8.77
|
365,500 | 8.83 | 8.97 | 8.76 | 12,400 | 0 | 0.1 |
| 22/03/2024 |
8.78
|
562,400 | 8.93 | 9.13 | 8.78 | 0 | 0 | 0 |
| 21/03/2024 |
8.83
|
973,400 | 8.39 | 8.83 | 8.22 | 15,600 | 1,600 | 0.1 |
| 20/03/2024 |
8.25
|
143,400 | 8.22 | 8.29 | 8.19 | 0 | 10,000 | -0.1 |
| 19/03/2024 |
8.23
|
165,900 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 18/03/2024 |
8.26
|
338,900 | 8.22 | 8.49 | 8.20 | 500 | 7,900 | -0.1 |
| 15/03/2024 |
8.31
|
403,300 | 8.23 | 8.59 | 8.13 | 1,100 | 400 | 0.0 |
| 14/03/2024 |
8.22
|
412,800 | 8.45 | 8.45 | 8.22 | 13,900 | 0 | 0.1 |
| 13/03/2024 |
8.44
|
149,300 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
| 12/03/2024 |
8.31
|
221,000 | 8.23 | 8.39 | 8.21 | 0 | 100 | -0.0 |
| 11/03/2024 |
8.22
|
421,000 | 8.51 | 8.69 | 8.22 | 3,300 | 8,600 | -0.0 |
| 08/03/2024 |
8.59
|
485,200 | 8.20 | 8.68 | 8.11 | 66,400 | 0 | 0.6 |
| 07/03/2024 |
8.12
|
251,900 | 8.20 | 8.20 | 8.08 | 0 | 10,100 | -0.1 |
| 06/03/2024 |
8.22
|
131,400 | 8.32 | 8.37 | 8.21 | 500 | 1,300 | -0.0 |
| 05/03/2024 |
8.37
|
529,200 | 8.59 | 8.59 | 8.22 | 31,600 | 0 | 0.3 |
| 04/03/2024 |
8.59
|
755,100 | 8.59 | 8.69 | 8.47 | 0 | 0 | 0 |
| 01/03/2024 |
8.60
|
318,900 | 8.78 | 8.78 | 8.57 | 1,700 | 10,200 | -0.1 |
| 29/02/2024 |
8.78
|
439,600 | 8.86 | 8.86 | 8.50 | 0 | 5,800 | -0.1 |
| 28/02/2024 |
8.77
|
596,000 | 9.07 | 9.07 | 8.59 | 0 | 16,400 | -0.2 |
| 27/02/2024 |
8.88
|
962,500 | 8.52 | 8.97 | 8.52 | 200 | 3,800 | -0.0 |
| 26/02/2024 |
8.52
|
530,600 | 8.26 | 8.59 | 8.26 | 5,900 | 0 | 0.1 |
| 23/02/2024 |
8.23
|
866,300 | 8.49 | 8.78 | 8.22 | 22,600 | 14,900 | 0.1 |
| 22/02/2024 |
8.46
|
1,018,400 | 8.39 | 8.53 | 8.20 | 3,000 | 13,000 | -0.1 |
| 21/02/2024 |
8.38
|
1,004,300 | 8.49 | 8.78 | 8.29 | 2,300 | 3,000 | -0.0 |
| 20/02/2024 |
8.30
|
2,112,000 | 8.29 | 8.30 | 8.09 | 22,200 | 0 | 0.2 |
| 19/02/2024 |
7.76
|
771,600 | 7.37 | 7.76 | 7.35 | 0 | 4,500 | -0.0 |
| 16/02/2024 |
7.26
|
566,500 | 7.06 | 7.27 | 7.06 | 3,000 | 300 | 0.0 |
| 15/02/2024 |
7.06
|
179,200 | 7.17 | 7.17 | 7.06 | 0 | 1,000 | -0.0 |
| 07/02/2024 |
7.11
|
456,200 | 7.13 | 7.14 | 7.04 | 0 | 9,000 | -0.1 |
| 06/02/2024 |
7.11
|
325,200 | 7.09 | 7.17 | 7.05 | 0 | 0 | 0 |
| 05/02/2024 |
7.09
|
660,000 | 6.80 | 7.23 | 6.80 | 0 | 3,600 | -0.0 |
| 02/02/2024 |
6.80
|
103,800 | 6.73 | 6.82 | 6.73 | 2,400 | 0 | 0.0 |
| 01/02/2024 |
6.73
|
136,500 | 6.73 | 6.80 | 6.70 | 0 | 0 | 0 |