| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.50 | -8.77% | 1,759,993 | -14,000 | -0.1 |
5.10
5.70
5.20
|
|
2 tháng
(2024-09-23) |
-1.40 | -21.21% | 4,343,611 | -42,100 | -0.2 |
5.10
6.80
5.20
|
|
3 tháng
(2024-08-23) |
-1.30 | -20% | 6,076,231 | -49,500 | -0.3 |
5.10
6.80
5.20
|
|
6 tháng
(2024-05-27) |
-2.30 | -30.67% | 15,094,140 | 179,460 | 1.4 |
5.10
8.20
5.20
|
|
12 tháng
(2023-11-27) |
-3.20 | -38.10% | 50,487,660 | -97,355 | -0.9 |
5.10
9.10
5.20
|
|
24 tháng
(2022-12-02) |
-2.92 | -36% | 136,853,731 | 542,200 | 4.2 |
5.10
12.30
5.20
|
|
36 tháng
(2021-12-07) |
-17.92 | -77.51% | 175,745,222 | 493,000 | 6.7 |
5.10
27
5.20
|
|
60 tháng
(2019-12-18) |
-0.18 | -3.26% | 242,225,626 | 566,300 | 8.9 |
3.25
27.06
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.40
|
57,849 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.40
|
45,321 | 7.40 | 7.40 | 7.20 | 0 | 4,700 | -0.0 |
| 28/06/2024 |
7.30
|
125,519 | 7.50 | 7.50 | 7.30 | 1,500 | 300 | 0.0 |
| 27/06/2024 |
7.50
|
35,309 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
191,710 | 7.50 | 7.50 | 7.30 | 3,900 | 800 | 0.0 |
| 25/06/2024 |
7.40
|
92,002 | 7.40 | 7.60 | 7.40 | 0 | 3,200 | -0.0 |
| 24/06/2024 |
7.40
|
395,030 | 7.80 | 7.80 | 7.20 | 10,100 | 2,600 | 0.1 |
| 21/06/2024 |
7.70
|
100,096 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.70
|
160,450 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
95,578 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 18/06/2024 |
7.70
|
76,259 | 7.80 | 7.90 | 7.70 | 0 | 5,700 | -0.0 |
| 17/06/2024 |
7.80
|
184,799 | 7.90 | 8 | 7.70 | 0 | 1,700 | -0.0 |
| 14/06/2024 |
7.90
|
284,105 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.10
|
205,883 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 12/06/2024 |
8.20
|
578,286 | 7.80 | 8.50 | 7.80 | 10,700 | 2,100 | 0.1 |
| 11/06/2024 |
7.80
|
70,201 | 7.90 | 7.90 | 7.70 | 0 | 3,600 | -0.0 |
| 10/06/2024 |
7.80
|
99,970 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
76,603 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.70
|
174,434 | 7.80 | 7.90 | 7.70 | 5,700 | 1,900 | 0.0 |
| 05/06/2024 |
7.70
|
250,581 | 8 | 8.10 | 7.70 | 0 | 5,000 | -0.0 |
| 04/06/2024 |
7.90
|
297,363 | 8 | 8.10 | 7.90 | 50,000 | 8,100 | 0.3 |
| 03/06/2024 |
8
|
503,023 | 7.60 | 8 | 7.60 | 73,000 | 1,200 | 0.6 |
| 31/05/2024 |
7.60
|
103,740 | 7.60 | 7.60 | 7.40 | 28,900 | 0 | 0.2 |
| 30/05/2024 |
7.50
|
290,201 | 7.50 | 7.60 | 7.30 | 5,100 | 0 | 0.0 |
| 29/05/2024 |
7.50
|
172,454 | 7.70 | 7.70 | 7.50 | 4,200 | 2,000 | 0.0 |
| 28/05/2024 |
7.70
|
253,059 | 7.50 | 7.70 | 7.40 | 0 | 8,500 | -0.1 |
| 27/05/2024 |
7.50
|
86,926 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.40
|
258,010 | 7.70 | 7.70 | 7.40 | 7,000 | 800 | 0.0 |
| 23/05/2024 |
7.70
|
291,400 | 7.90 | 7.90 | 7.50 | 3,700 | 6,600 | -0.0 |
| 22/05/2024 |
7.90
|
227,763 | 7.80 | 8 | 7.60 | 0 | 700 | -0.0 |
| 21/05/2024 |
7.80
|
260,504 | 7.80 | 7.80 | 7.70 | 100 | 28,400 | -0.2 |
| 20/05/2024 |
7.80
|
372,953 | 7.50 | 7.90 | 7.50 | 7,600 | 0 | 0.1 |
| 17/05/2024 |
7.50
|
140,596 | 7.60 | 7.70 | 7.40 | 400 | 0 | 0.0 |
| 16/05/2024 |
7.60
|
146,503 | 7.60 | 7.80 | 7.40 | 2,100 | 14,000 | -0.1 |
| 15/05/2024 |
7.60
|
129,073 | 7.40 | 7.70 | 7.40 | 400 | 200 | 0.0 |
| 14/05/2024 |
7.40
|
163,801 | 7.30 | 7.60 | 7.30 | 0 | 400 | -0.0 |
| 13/05/2024 |
7.40
|
175,453 | 7.30 | 7.40 | 7.20 | 11,500 | 0 | 0.1 |
| 10/05/2024 |
7.20
|
104,066 | 7.40 | 7.40 | 7.20 | 1,100 | 18,700 | -0.1 |
| 09/05/2024 |
7.40
|
225,901 | 7.30 | 7.50 | 7.30 | 0 | 300 | -0.0 |
| 08/05/2024 |
7.20
|
143,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
141,033 | 7.30 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 06/05/2024 |
7.20
|
135,275 | 7 | 7.30 | 7 | 1,700 | 0 | 0.0 |
| 03/05/2024 |
7
|
143,972 | 7.20 | 7.20 | 7 | 8,100 | 0 | 0.1 |
| 02/05/2024 |
7.10
|
53,799 | 7.20 | 7.20 | 7.10 | 0 | 5,000 | -0.0 |
| 26/04/2024 |
7.20
|
153,407 | 7.10 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 25/04/2024 |
7.20
|
61,300 | 7.40 | 7.40 | 7.10 | 0 | 4,600 | -0.0 |
| 24/04/2024 |
7.40
|
167,741 | 7.20 | 7.40 | 7.10 | 20,100 | 0 | 0.1 |
| 23/04/2024 |
7.10
|
76,754 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.40
|
217,566 | 6.90 | 7.40 | 6.90 | 16,900 | 4,000 | 0.1 |
| 19/04/2024 |
6.90
|
319,238 | 7.20 | 7.20 | 6.80 | 1,700 | 0 | 0.0 |
| 17/04/2024 |
7.20
|
263,961 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/04/2024 |
7.30
|
320,434 | 7.50 | 7.80 | 7 | 2,800 | 0 | 0.0 |
| 15/04/2024 |
7.50
|
348,281 | 8.30 | 8.30 | 7.50 | 0 | 31,600 | -0.3 |
| 12/04/2024 |
8.30
|
199,588 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
93,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8.20
|
110,236 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
102,560 | 8.10 | 8.30 | 8.10 | 0 | 10,000 | -0.1 |
| 08/04/2024 |
8.10
|
250,494 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8.10
|
417,680 | 8.30 | 8.30 | 8.10 | 16,600 | 0 | 0.1 |
| 04/04/2024 |
8.40
|
452,040 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/04/2024 |
8.50
|
341,426 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/04/2024 |
8.70
|
175,726 | 8.60 | 8.70 | 8.50 | 8,600 | 0 | 0.1 |
| 01/04/2024 |
8.70
|
212,188 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/03/2024 |
8.70
|
381,711 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/03/2024 |
8.90
|
478,958 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/03/2024 |
8.60
|
270,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
8.60
|
298,719 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
517,538 | 8.70 | 8.90 | 8.50 | 0 | 14,100 | -0.1 |
| 22/03/2024 |
8.70
|
447,118 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 21/03/2024 |
8.60
|
573,671 | 8.60 | 8.80 | 8.50 | 0 | 1,800 | -0.0 |
| 20/03/2024 |
8.50
|
224,401 | 8.40 | 8.60 | 8.30 | 2,700 | 3,300 | -0.0 |
| 19/03/2024 |
8.30
|
265,739 | 8.50 | 8.50 | 8.30 | 10,700 | 1,000 | 0.1 |
| 18/03/2024 |
8.50
|
709,008 | 8.80 | 8.90 | 8.10 | 0 | 2,600 | -0.0 |
| 15/03/2024 |
8.70
|
411,445 | 8.70 | 8.90 | 8.50 | 4,000 | 0 | 0.0 |
| 14/03/2024 |
8.70
|
809,704 | 9 | 9.10 | 8.60 | 2,100 | 11,400 | -0.1 |
| 13/03/2024 |
9
|
563,542 | 8.50 | 9 | 8.50 | 9,700 | 0 | 0.1 |
| 12/03/2024 |
8.50
|
336,278 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 11/03/2024 |
8.50
|
527,002 | 8.80 | 8.90 | 8.50 | 7,300 | 0 | 0.1 |
| 08/03/2024 |
8.80
|
729,768 | 9.10 | 9.20 | 8.80 | 4,100 | 10,700 | -0.1 |
| 07/03/2024 |
9.10
|
1,444,903 | 8.40 | 9.20 | 8.30 | 0 | 31,000 | -0.3 |
| 06/03/2024 |
8.40
|
306,579 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/03/2024 |
8.60
|
499,385 | 8.50 | 8.60 | 8.30 | 700 | 1,000 | -0.0 |
| 04/03/2024 |
8.50
|
646,948 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/03/2024 |
8.30
|
615,334 | 8.20 | 8.50 | 8.20 | 10,000 | 0 | 0.1 |
| 29/02/2024 |
8.20
|
228,320 | 8.40 | 8.40 | 8.10 | 5,000 | 6,100 | -0.0 |
| 28/02/2024 |
8.20
|
450,158 | 8.30 | 8.50 | 8.10 | 5,000 | 3,900 | 0.0 |
| 27/02/2024 |
8.20
|
399,486 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.30
|
358,595 | 8.20 | 8.40 | 8.10 | 3,400 | 5,800 | -0.0 |
| 23/02/2024 |
8.20
|
829,766 | 8 | 8.40 | 8 | 2,000 | 2,475 | -0.0 |
| 22/02/2024 |
8
|
300,995 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
109,935 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
341,862 | 8.10 | 8.20 | 8 | 13,400 | 0 | 0.1 |
| 19/02/2024 |
8.10
|
128,512 | 8.10 | 8.10 | 7.90 | 0 | 840 | -0.0 |
| 16/02/2024 |
8.10
|
186,206 | 8 | 8.20 | 8 | 0 | 60,000 | -0.5 |
| 15/02/2024 |
8
|
188,601 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/02/2024 |
7.80
|
116,060 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
102,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
153,756 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8
|
161,160 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
103,760 | 8 | 8.10 | 8 | 0 | 0 | 0 |