| 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) |
-1.31 | -21.80% | 9,199,500 | 14,587 | 0.1 |
4.40
6.01
4.70
|
|
2 tháng
(2024-09-23) |
-1.65 | -25.98% | 14,328,800 | 1,387 | -0.0 |
4.40
6.35
4.70
|
|
3 tháng
(2024-08-22) |
-2.19 | -31.79% | 20,444,800 | -702,713 | -4.5 |
4.40
6.89
4.70
|
|
6 tháng
(2024-05-24) |
-2.65 | -36.05% | 52,744,900 | -1,136,013 | -7.9 |
4.40
8.46
4.70
|
|
12 tháng
(2023-11-27) |
-16.60 | -77.93% | 220,036,300 | -1,790,256 | -17.6 |
4.40
21.30
4.70
|
|
24 tháng
(2022-12-01) |
-27.59 | -85.45% | 308,572,800 | -2,247,006 | -34.8 |
4.40
36.50
4.70
|
|
36 tháng
(2021-12-06) |
-14.27 | -75.22% | 378,673,300 | -2,334,759 | -37.5 |
4.40
36.50
4.70
|
|
60 tháng
(2019-12-17) |
-5.46 | -53.74% | 445,659,020 | -2,013,099 | -26.8 |
4.40
36.50
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.15
|
329,500 | 7.23 | 7.33 | 7.15 | 1,200 | 33,100 | -0.2 |
| 01/07/2024 |
7.20
|
325,900 | 6.95 | 7.38 | 6.93 | 1,200 | 7,500 | -0.0 |
| 28/06/2024 |
6.90
|
453,300 | 7.08 | 7.11 | 6.90 | 14,800 | 1,700 | 0.1 |
| 27/06/2024 |
7
|
531,700 | 7.10 | 7.10 | 7 | 41,200 | 0 | 0.3 |
| 26/06/2024 |
7.07
|
159,000 | 7.18 | 7.18 | 7.05 | 0 | 8,600 | -0.1 |
| 25/06/2024 |
7.15
|
202,500 | 7.27 | 7.27 | 7.07 | 9,200 | 0 | 0.1 |
| 24/06/2024 |
7.15
|
481,100 | 7.48 | 7.48 | 7.15 | 8,500 | 100,400 | -0.7 |
| 21/06/2024 |
7.42
|
282,800 | 7.45 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/06/2024 |
7.42
|
299,500 | 7.55 | 7.56 | 7.37 | 0 | 6,400 | -0.0 |
| 19/06/2024 |
7.55
|
418,800 | 7.52 | 7.70 | 7.35 | 100,500 | 0 | 0.7 |
| 18/06/2024 |
7.57
|
169,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
435,500 | 7.40 | 7.52 | 7.38 | 6,400 | 0 | 0.0 |
| 14/06/2024 |
7.38
|
947,300 | 7.93 | 7.97 | 7.38 | 4,400 | 43,500 | -0.3 |
| 13/06/2024 |
7.93
|
573,700 | 7.91 | 7.95 | 7.85 | 800 | 102,900 | -0.8 |
| 12/06/2024 |
7.90
|
428,100 | 7.88 | 7.90 | 7.74 | 0 | 93,800 | -0.7 |
| 11/06/2024 |
7.84
|
828,800 | 8.19 | 8.19 | 7.80 | 200 | 194,100 | -1.5 |
| 10/06/2024 |
8.09
|
1,245,500 | 8.21 | 8.30 | 7.95 | 500 | 294,500 | -2.4 |
| 07/06/2024 |
8.19
|
1,314,400 | 8.48 | 8.61 | 8.16 | 5,800 | 78,300 | -0.6 |
| 06/06/2024 |
8.46
|
2,598,700 | 8.13 | 8.56 | 8.10 | 377,600 | 55,800 | 2.7 |
| 05/06/2024 |
8
|
1,630,100 | 7.58 | 8 | 7.56 | 341,700 | 8,000 | 2.6 |
| 04/06/2024 |
7.56
|
475,000 | 7.60 | 7.64 | 7.50 | 31,100 | 46,800 | -0.1 |
| 03/06/2024 |
7.55
|
290,700 | 7.57 | 7.80 | 7.50 | 2,200 | 75,300 | -0.6 |
| 31/05/2024 |
7.53
|
424,200 | 7.65 | 7.73 | 7.46 | 1,500 | 47,600 | -0.3 |
| 30/05/2024 |
7.65
|
811,200 | 7.73 | 7.80 | 7.48 | 13,200 | 113,700 | -0.8 |
| 29/05/2024 |
7.84
|
836,000 | 7.69 | 8 | 7.57 | 123,500 | 56,400 | 0.5 |
| 28/05/2024 |
7.68
|
969,500 | 7.80 | 7.80 | 7.59 | 23,500 | 146,700 | -0.9 |
| 27/05/2024 |
7.66
|
801,600 | 7.40 | 7.70 | 7.37 | 122,200 | 54,000 | 0.5 |
| 24/05/2024 |
7.35
|
1,287,500 | 7.88 | 7.98 | 7.35 | 24,400 | 164,300 | -1.1 |
| 23/05/2024 |
7.90
|
2,480,300 | 8.50 | 8.50 | 7.70 | 76,900 | 411,200 | -2.7 |
| 22/05/2024 |
8.11
|
928,800 | 8.11 | 8.11 | 7.80 | 13,200 | 19,900 | -0.1 |
| 21/05/2024 |
7.58
|
1,798,600 | 7.23 | 7.58 | 7.17 | 97,600 | 27,100 | 0.5 |
| 20/05/2024 |
7.09
|
1,257,900 | 6.88 | 7.10 | 6.88 | 323,300 | 12,800 | 2.2 |
| 17/05/2024 |
6.85
|
429,200 | 6.82 | 6.95 | 6.82 | 24,800 | 69,500 | -0.3 |
| 16/05/2024 |
6.87
|
584,900 | 6.95 | 7.03 | 6.87 | 18,800 | 30,300 | -0.1 |
| 15/05/2024 |
6.98
|
461,700 | 7.10 | 7.10 | 6.93 | 100 | 105,700 | -0.7 |
| 14/05/2024 |
7.04
|
662,000 | 7.02 | 7.25 | 6.97 | 15,600 | 40,400 | -0.2 |
| 13/05/2024 |
6.99
|
948,100 | 6.79 | 7.13 | 6.78 | 258,300 | 8,800 | 1.7 |
| 10/05/2024 |
6.76
|
392,400 | 6.90 | 6.90 | 6.71 | 0 | 106,900 | -0.7 |
| 09/05/2024 |
6.84
|
413,800 | 6.93 | 6.93 | 6.75 | 0 | 67,600 | -0.5 |
| 08/05/2024 |
6.75
|
519,500 | 6.85 | 6.97 | 6.50 | 100 | 138,500 | -0.9 |
| 07/05/2024 |
6.92
|
720,100 | 7.05 | 7.10 | 6.80 | 11,800 | 188,700 | -1.2 |
| 06/05/2024 |
7.03
|
1,285,000 | 6.70 | 7.05 | 6.70 | 341,400 | 11,200 | 2.3 |
| 03/05/2024 |
6.69
|
907,400 | 6.50 | 6.80 | 6.49 | 316,200 | 2,000 | 2.1 |
| 02/05/2024 |
6.49
|
665,300 | 6.39 | 6.56 | 6.38 | 218,500 | 20,900 | 1.3 |
| 26/04/2024 |
6.41
|
781,500 | 6.30 | 6.62 | 6.30 | 14,200 | 110,400 | -0.6 |
| 25/04/2024 |
6.41
|
590,200 | 6.60 | 6.69 | 6.41 | 2,000 | 110,100 | -0.7 |
| 24/04/2024 |
6.68
|
1,222,800 | 6.84 | 6.84 | 6.28 | 22,200 | 89,100 | -0.5 |
| 23/04/2024 |
6.75
|
669,400 | 7 | 7 | 6.68 | 29,700 | 0 | 0.2 |
| 22/04/2024 |
7
|
1,408,200 | 6.74 | 7.01 | 6.60 | 158,100 | 4,700 | 1.0 |
| 19/04/2024 |
6.56
|
2,110,100 | 6.59 | 6.90 | 6.56 | 126,200 | 19,900 | 0.7 |
| 17/04/2024 |
7.05
|
640,100 | 7.41 | 7.41 | 6.95 | 100 | 10,000 | -0.1 |
| 16/04/2024 |
7.43
|
1,567,800 | 7.98 | 7.98 | 7.43 | 4,700 | 0 | 0.0 |
| 15/04/2024 |
7.98
|
1,024,400 | 8.63 | 8.63 | 7.98 | 19,900 | 0 | 0.2 |
| 12/04/2024 |
8.57
|
822,800 | 8.57 | 8.69 | 8.50 | 1,000 | 400 | 0.0 |
| 11/04/2024 |
8.61
|
585,000 | 8.80 | 8.83 | 8.61 | 2,600 | 0 | 0.0 |
| 10/04/2024 |
8.85
|
555,000 | 8.89 | 8.93 | 8.81 | 0 | 2,500 | -0.0 |
| 09/04/2024 |
8.85
|
809,000 | 9.09 | 9.10 | 8.47 | 400 | 3,200 | -0.0 |
| 08/04/2024 |
9.10
|
1,136,400 | 9.18 | 9.18 | 8.99 | 10,900 | 83,200 | -0.7 |
| 05/04/2024 |
9.17
|
1,604,500 | 9.20 | 9.39 | 9.05 | 2,500 | 0 | 0.0 |
| 04/04/2024 |
9.40
|
1,021,000 | 9.38 | 9.45 | 9.17 | 100 | 2,100 | -0.0 |
| 03/04/2024 |
9.45
|
2,250,600 | 9.39 | 9.53 | 9.19 | 115,800 | 0 | 1.1 |
| 02/04/2024 |
9.36
|
1,346,200 | 9.10 | 9.38 | 9.01 | 4,000 | 0 | 0.0 |
| 01/04/2024 |
9.12
|
667,800 | 9.15 | 9.19 | 9.06 | 2,100 | 6,000 | -0.0 |
| 29/03/2024 |
9.15
|
470,600 | 9.20 | 9.20 | 9.10 | 500 | 57,900 | -0.5 |
| 28/03/2024 |
9.20
|
645,500 | 9.29 | 9.29 | 9.14 | 500 | 138,600 | -1.3 |
| 27/03/2024 |
9.25
|
715,700 | 9.23 | 9.28 | 9.19 | 6,000 | 184,000 | -1.6 |
| 26/03/2024 |
9.22
|
871,800 | 9.26 | 9.37 | 9.22 | 12,700 | 150,000 | -1.3 |
| 25/03/2024 |
9.29
|
1,613,900 | 9.74 | 9.78 | 9.27 | 2,000 | 12,500 | -0.1 |
| 22/03/2024 |
9.58
|
1,466,700 | 9.80 | 9.81 | 9.44 | 87,800 | 60,800 | 0.3 |
| 21/03/2024 |
9.58
|
2,126,800 | 9.16 | 9.58 | 9.15 | 416,500 | 49,300 | 3.4 |
| 20/03/2024 |
9.17
|
516,700 | 9.28 | 9.28 | 9.10 | 500 | 25,700 | -0.2 |
| 19/03/2024 |
9.29
|
1,318,600 | 9.40 | 9.40 | 9.05 | 9,800 | 62,600 | -0.5 |
| 18/03/2024 |
9.37
|
1,404,000 | 9.50 | 9.58 | 9.19 | 128,300 | 25,900 | 1.0 |
| 15/03/2024 |
9.19
|
2,125,100 | 9.16 | 9.24 | 9.01 | 8,400 | 38,800 | -0.3 |
| 14/03/2024 |
9.16
|
1,145,600 | 9.30 | 9.30 | 9.13 | 1,000 | 57,600 | -0.5 |
| 13/03/2024 |
9.30
|
523,300 | 9.30 | 9.35 | 9.22 | 2,100 | 13,900 | -0.1 |
| 12/03/2024 |
9.31
|
928,300 | 9.20 | 9.40 | 9.18 | 8,300 | 38,800 | -0.3 |
| 11/03/2024 |
9.33
|
1,522,600 | 9.81 | 9.88 | 9.33 | 3,100 | 371,500 | -3.5 |
| 08/03/2024 |
9.79
|
1,314,200 | 9.95 | 10.05 | 9.78 | 9,300 | 90,700 | -0.8 |
| 07/03/2024 |
9.98
|
649,100 | 9.94 | 10.20 | 9.84 | 3,800 | 31,100 | -0.3 |
| 06/03/2024 |
10
|
2,132,700 | 9.80 | 10.20 | 9.70 | 373,800 | 25,500 | 3.5 |
| 05/03/2024 |
9.79
|
978,300 | 9.90 | 9.90 | 9.79 | 0 | 31,200 | -0.3 |
| 04/03/2024 |
9.93
|
1,359,400 | 9.86 | 9.98 | 9.82 | 29,400 | 5,800 | 0.2 |
| 01/03/2024 |
9.84
|
2,150,100 | 9.90 | 9.97 | 9.79 | 12,000 | 77,700 | -0.6 |
| 29/02/2024 |
9.96
|
725,700 | 10.20 | 10.20 | 9.84 | 3,500 | 83,100 | -0.8 |
| 28/02/2024 |
9.96
|
1,271,500 | 9.96 | 9.98 | 9.80 | 1,200 | 50,631 | -0.5 |
| 27/02/2024 |
9.91
|
886,200 | 10 | 10.10 | 9.81 | 10,800 | 225,500 | -2.1 |
| 26/02/2024 |
9.90
|
882,800 | 10 | 10.10 | 9.88 | 2,200 | 218,100 | -2.2 |
| 23/02/2024 |
10.10
|
2,818,100 | 10.50 | 10.50 | 9.94 | 57,000 | 114,100 | -0.6 |
| 22/02/2024 |
10.50
|
2,324,400 | 10.65 | 10.65 | 10.25 | 123,400 | 129,812 | -0.1 |
| 21/02/2024 |
10.50
|
3,624,000 | 10 | 10.60 | 9.75 | 216,800 | 474,700 | -2.5 |
| 20/02/2024 |
9.96
|
2,193,400 | 10.20 | 10.20 | 9.80 | 55,800 | 389,000 | -3.3 |
| 19/02/2024 |
10.05
|
4,221,100 | 10.65 | 11 | 10 | 158,300 | 633,800 | -4.8 |
| 16/02/2024 |
10.40
|
1,909,000 | 10.25 | 10.40 | 10.05 | 150,200 | 31,300 | 1.2 |
| 15/02/2024 |
9.72
|
1,985,300 | 9.30 | 9.72 | 9.17 | 507,200 | 23,900 | 4.6 |
| 07/02/2024 |
9.09
|
942,700 | 9.16 | 9.18 | 9.01 | 131,700 | 20,200 | 1.0 |
| 06/02/2024 |
9.02
|
569,400 | 9.12 | 9.12 | 8.96 | 76,500 | 13,900 | 0.6 |
| 05/02/2024 |
9.04
|
1,238,900 | 9.20 | 9.20 | 8.95 | 29,400 | 195,400 | -1.5 |
| 02/02/2024 |
9.20
|
1,218,600 | 9.15 | 9.30 | 9 | 73,100 | 88,100 | -0.1 |
| 01/02/2024 |
9.12
|
1,776,500 | 8.90 | 9.27 | 8.80 | 77,800 | 26,500 | 0.5 |