| 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) |
0.34 | 4.77% | 27,118,700 | 837,168 | 6.2 |
7.03
7.47
7.47
|
|
2 tháng
(2024-09-23) |
-1.13 | -13.14% | 67,220,200 | 204,268 | 0.7 |
6.94
8.76
7.47
|
|
3 tháng
(2024-08-23) |
-1.98 | -20.95% | 90,717,500 | 612,268 | 4.4 |
6.94
9.45
7.47
|
|
6 tháng
(2024-05-27) |
-2.29 | -23.50% | 278,824,100 | 2,188,168 | 20.1 |
6.94
11.70
7.47
|
|
12 tháng
(2023-11-27) |
1.68 | 28.96% | 643,852,300 | 16,768,754 | 159.0 |
5.79
11.70
7.47
|
|
24 tháng
(2022-12-02) |
3.82 | 104.59% | 1,311,246,500 | 14,432,686 | 144.4 |
3.08
11.70
7.47
|
|
36 tháng
(2021-12-07) |
-1.19 | -13.71% | 1,986,734,300 | 12,218,647 | 113.0 |
2.37
11.70
7.47
|
|
60 tháng
(2019-12-18) |
5.03 | 205.88% | 3,694,543,940 | 5,993,237 | 70.8 |
2.16
11.70
7.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
10.28
|
1,346,600 | 10.28 | 10.28 | 10.09 | 13,000 | 156,200 | -1.6 |
| 01/07/2024 |
10.09
|
1,674,100 | 10.19 | 10.28 | 9.95 | 215,600 | 270,800 | -0.6 |
| 28/06/2024 |
10.05
|
3,597,000 | 10.57 | 10.66 | 10.05 | 177,300 | 245,600 | -0.8 |
| 27/06/2024 |
10.61
|
2,196,100 | 10.61 | 10.75 | 10.47 | 264,200 | 192,500 | 0.8 |
| 26/06/2024 |
10.57
|
2,463,500 | 10.66 | 10.75 | 10.19 | 120,800 | 357,100 | -2.7 |
| 25/06/2024 |
10.66
|
2,764,400 | 10.38 | 10.71 | 10.38 | 568,900 | 193,300 | 4.2 |
| 24/06/2024 |
10.42
|
10,612,300 | 11.23 | 11.51 | 10.42 | 1,373,500 | 789,700 | 6.5 |
| 21/06/2024 |
11.18
|
6,998,900 | 11.70 | 11.70 | 11.13 | 423,200 | 85,500 | 4.0 |
| 20/06/2024 |
11.70
|
9,702,500 | 11.23 | 11.70 | 10.94 | 1,042,800 | 122,300 | 10.9 |
| 19/06/2024 |
10.99
|
10,378,500 | 10.38 | 10.99 | 10.38 | 373,300 | 0 | 4.3 |
| 18/06/2024 |
10.28
|
6,630,600 | 9.86 | 10.28 | 9.86 | 1,595,700 | 300 | 17.2 |
| 17/06/2024 |
9.81
|
3,893,600 | 10.05 | 10.05 | 9.67 | 24,100 | 20,800 | 0.0 |
| 14/06/2024 |
9.86
|
4,100,500 | 9.95 | 10.14 | 9.86 | 1,200 | 0 | 0.0 |
| 13/06/2024 |
9.91
|
3,887,800 | 9.95 | 10.09 | 9.86 | 2,100 | 13,300 | -0.1 |
| 12/06/2024 |
9.81
|
2,863,700 | 9.30 | 9.91 | 9.30 | 81,600 | 10,800 | 0.7 |
| 11/06/2024 |
9.35
|
2,982,000 | 9.58 | 9.58 | 9.31 | 5,400 | 352,900 | -3.5 |
| 10/06/2024 |
9.53
|
1,586,800 | 9.62 | 9.72 | 9.48 | 14,100 | 26,700 | -0.1 |
| 07/06/2024 |
9.53
|
1,831,900 | 9.62 | 9.62 | 9.48 | 3,700 | 55,200 | -0.5 |
| 06/06/2024 |
9.48
|
2,241,800 | 9.62 | 9.76 | 9.48 | 0 | 51,600 | -0.5 |
| 05/06/2024 |
9.62
|
2,107,100 | 9.72 | 9.86 | 9.62 | 12,500 | 158,400 | -1.5 |
| 04/06/2024 |
9.72
|
2,446,000 | 9.81 | 9.95 | 9.72 | 183,400 | 15,400 | 1.8 |
| 03/06/2024 |
9.76
|
2,199,800 | 9.72 | 9.91 | 9.72 | 500 | 126,400 | -1.3 |
| 31/05/2024 |
9.72
|
2,023,000 | 9.86 | 10.14 | 9.72 | 4,800 | 325,000 | -3.4 |
| 30/05/2024 |
9.81
|
2,812,300 | 9.91 | 10.05 | 9.67 | 276,000 | 634,100 | -3.7 |
| 29/05/2024 |
10.14
|
4,687,200 | 9.95 | 10.28 | 9.81 | 609,600 | 628,600 | -0.3 |
| 28/05/2024 |
9.95
|
1,910,700 | 9.95 | 9.95 | 9.81 | 498,400 | 71,100 | 4.5 |
| 27/05/2024 |
9.76
|
2,196,100 | 9.58 | 9.86 | 9.53 | 542,800 | 95,200 | 4.6 |
| 24/05/2024 |
9.62
|
6,163,300 | 10.05 | 10.14 | 9.43 | 916,900 | 613,200 | 3.0 |
| 23/05/2024 |
10.05
|
4,007,100 | 9.91 | 10.24 | 9.91 | 875,600 | 95,800 | 8.4 |
| 22/05/2024 |
10
|
6,178,400 | 9.86 | 10.14 | 9.86 | 755,700 | 118,900 | 6.8 |
| 21/05/2024 |
9.86
|
5,515,400 | 9.58 | 9.91 | 9.41 | 1,011,000 | 27,500 | 10.1 |
| 20/05/2024 |
9.58
|
5,278,000 | 10 | 10.19 | 9.53 | 674,300 | 296,300 | 4.0 |
| 17/05/2024 |
9.81
|
5,617,400 | 9.42 | 9.86 | 9.34 | 1,122,100 | 54,430 | 10.8 |
| 16/05/2024 |
9.36
|
2,673,000 | 9.48 | 9.53 | 9.35 | 309,600 | 296,500 | 0.1 |
| 15/05/2024 |
9.36
|
3,220,800 | 9.37 | 9.53 | 9.29 | 496,200 | 158,900 | 3.4 |
| 14/05/2024 |
9.34
|
1,562,700 | 9.34 | 9.43 | 9.25 | 198,200 | 95,200 | 1.0 |
| 13/05/2024 |
9.28
|
1,905,100 | 9.58 | 9.58 | 9.15 | 216,800 | 429,000 | -2.1 |
| 10/05/2024 |
9.42
|
4,239,800 | 9.38 | 9.62 | 9.25 | 781,600 | 258,000 | 5.2 |
| 09/05/2024 |
9.25
|
3,089,600 | 9.62 | 9.62 | 9.15 | 248,600 | 106,200 | 1.4 |
| 08/05/2024 |
9.48
|
3,353,200 | 9.43 | 9.67 | 9.25 | 583,800 | 10,000 | 5.7 |
| 07/05/2024 |
9.53
|
5,877,500 | 9.15 | 9.72 | 9.14 | 670,100 | 212,600 | 4.5 |
| 06/05/2024 |
9.14
|
2,882,000 | 8.59 | 9.15 | 8.58 | 455,300 | 74,200 | 3.7 |
| 03/05/2024 |
8.58
|
2,136,800 | 8.77 | 8.77 | 8.57 | 245,800 | 193,700 | 0.5 |
| 02/05/2024 |
8.67
|
1,481,200 | 8.49 | 8.75 | 8.49 | 222,100 | 4,400 | 2.0 |
| 26/04/2024 |
8.33
|
1,037,900 | 8.19 | 8.35 | 8.11 | 105,800 | 12,500 | 0.8 |
| 25/04/2024 |
8.26
|
682,300 | 8.28 | 8.35 | 8.11 | 85,800 | 1,000 | 0.7 |
| 24/04/2024 |
8.27
|
1,633,400 | 7.84 | 8.28 | 7.83 | 474,700 | 88,300 | 3.3 |
| 23/04/2024 |
7.75
|
1,287,100 | 8.02 | 8.07 | 7.55 | 371,300 | 307,200 | 0.5 |
| 22/04/2024 |
8.03
|
1,323,900 | 7.87 | 8.11 | 7.87 | 133,500 | 192,700 | -0.5 |
| 19/04/2024 |
7.92
|
2,802,800 | 8.08 | 8.08 | 7.56 | 358,800 | 376,300 | -0.2 |
| 17/04/2024 |
8.11
|
1,635,800 | 8.40 | 8.40 | 8.11 | 282,600 | 243,600 | 0.3 |
| 16/04/2024 |
8.33
|
4,807,700 | 8.54 | 8.58 | 8.04 | 908,400 | 720,200 | 1.6 |
| 15/04/2024 |
8.64
|
5,110,700 | 9.24 | 9.24 | 8.64 | 1,252,300 | 43,600 | 11.2 |
| 12/04/2024 |
9.28
|
1,813,700 | 9.25 | 9.30 | 9.25 | 465,300 | 37,600 | 4.2 |
| 11/04/2024 |
9.28
|
4,985,500 | 8.76 | 9.34 | 8.73 | 1,186,000 | 71,500 | 10.7 |
| 10/04/2024 |
8.78
|
1,358,800 | 8.85 | 8.97 | 8.74 | 134,000 | 74,300 | 0.6 |
| 09/04/2024 |
8.78
|
2,048,600 | 8.68 | 8.78 | 8.61 | 193,000 | 149,900 | 0.4 |
| 08/04/2024 |
8.73
|
1,256,600 | 8.94 | 8.94 | 8.69 | 145,900 | 255,600 | -1.0 |
| 05/04/2024 |
8.92
|
3,148,600 | 8.71 | 9.03 | 8.70 | 412,600 | 495,400 | -0.8 |
| 04/04/2024 |
8.87
|
3,218,500 | 8.69 | 9.15 | 8.55 | 388,000 | 204,300 | 1.7 |
| 03/04/2024 |
8.69
|
2,916,800 | 8.87 | 8.88 | 8.69 | 278,900 | 416,500 | -1.3 |
| 02/04/2024 |
8.88
|
3,271,500 | 8.68 | 8.90 | 8.63 | 784,800 | 73,600 | 6.7 |
| 01/04/2024 |
8.77
|
2,258,100 | 8.78 | 8.94 | 8.71 | 232,000 | 678,600 | -4.2 |
| 29/03/2024 |
8.85
|
3,223,700 | 8.64 | 8.96 | 8.63 | 235,900 | 47,900 | 1.7 |
| 28/03/2024 |
8.63
|
1,577,400 | 8.73 | 8.73 | 8.60 | 204,400 | 218,200 | -0.1 |
| 27/03/2024 |
8.65
|
2,210,600 | 8.77 | 8.77 | 8.60 | 222,700 | 299,900 | -0.7 |
| 26/03/2024 |
8.58
|
2,253,100 | 8.49 | 8.76 | 8.39 | 212,000 | 485,000 | -2.5 |
| 25/03/2024 |
8.48
|
3,215,900 | 8.70 | 8.75 | 8.42 | 318,400 | 0 | 2.9 |
| 22/03/2024 |
8.72
|
1,991,900 | 8.80 | 8.87 | 8.64 | 239,800 | 146,800 | 0.9 |
| 21/03/2024 |
8.80
|
10,511,500 | 8.49 | 8.88 | 8.25 | 2,154,400 | 81,500 | 19.2 |
| 20/03/2024 |
8.30
|
2,228,600 | 8.13 | 8.33 | 8.13 | 222,000 | 56,700 | 1.4 |
| 19/03/2024 |
8.21
|
1,847,200 | 8.43 | 8.48 | 8.19 | 126,100 | 167,700 | -0.4 |
| 18/03/2024 |
8.35
|
5,767,900 | 8 | 8.40 | 7.86 | 616,100 | 373,100 | 2.1 |
| 15/03/2024 |
8
|
1,705,100 | 7.98 | 8.11 | 7.88 | 169,000 | 222,200 | -0.5 |
| 14/03/2024 |
7.92
|
1,998,700 | 8.01 | 8.07 | 7.86 | 214,700 | 108,300 | 0.9 |
| 13/03/2024 |
7.86
|
1,663,600 | 7.74 | 7.92 | 7.73 | 264,400 | 42,500 | 1.8 |
| 12/03/2024 |
7.74
|
2,304,300 | 7.82 | 7.87 | 7.69 | 444,600 | 58,300 | 3.2 |
| 11/03/2024 |
7.82
|
2,228,500 | 7.99 | 8.08 | 7.76 | 0 | 22,300 | -0.2 |
| 08/03/2024 |
8
|
2,559,000 | 8.11 | 8.13 | 7.99 | 9,600 | 98,000 | -0.8 |
| 07/03/2024 |
8.10
|
3,839,200 | 8.16 | 8.20 | 8.02 | 1,200 | 746,400 | -6.4 |
| 06/03/2024 |
8.16
|
1,768,400 | 8.21 | 8.28 | 8.08 | 0 | 65,700 | -0.6 |
| 05/03/2024 |
8.21
|
1,901,500 | 8.36 | 8.36 | 8.20 | 11,700 | 129,400 | -1.0 |
| 04/03/2024 |
8.36
|
4,637,700 | 8.11 | 8.58 | 8.11 | 1,024,200 | 19,700 | 8.9 |
| 01/03/2024 |
8.08
|
1,912,800 | 8.02 | 8.10 | 8 | 96,700 | 31,800 | 0.6 |
| 29/02/2024 |
8.01
|
2,537,800 | 8.02 | 8.11 | 7.98 | 42,100 | 216,000 | -1.5 |
| 28/02/2024 |
8.02
|
2,015,300 | 8.13 | 8.19 | 8.01 | 4,200 | 308,500 | -2.6 |
| 27/02/2024 |
8.11
|
1,547,700 | 8.04 | 8.16 | 8.01 | 2,000 | 296,700 | -2.5 |
| 26/02/2024 |
8
|
2,475,800 | 8.02 | 8.07 | 7.92 | 76,700 | 338,400 | -2.2 |
| 23/02/2024 |
8.02
|
4,613,500 | 8.42 | 8.45 | 8.02 | 2,100 | 498,000 | -4.3 |
| 22/02/2024 |
8.40
|
5,482,100 | 8.12 | 8.49 | 8.12 | 520,000 | 61,426 | 4.0 |
| 21/02/2024 |
8.11
|
1,738,700 | 8.13 | 8.20 | 8.06 | 125,500 | 1,100 | 1.1 |
| 20/02/2024 |
8.15
|
2,758,200 | 8.09 | 8.26 | 8.09 | 538,700 | 300 | 4.6 |
| 19/02/2024 |
8.09
|
3,819,900 | 8.11 | 8.16 | 8.02 | 247,700 | 94,200 | 1.3 |
| 16/02/2024 |
8.16
|
3,441,400 | 8.30 | 8.30 | 8.07 | 41,700 | 589,200 | -4.7 |
| 15/02/2024 |
8.22
|
2,823,800 | 8.09 | 8.27 | 8.09 | 288,400 | 103,216 | 1.6 |
| 07/02/2024 |
8.08
|
3,495,000 | 8.11 | 8.11 | 7.93 | 51,600 | 377,500 | -2.8 |
| 06/02/2024 |
8.10
|
2,297,000 | 8.03 | 8.16 | 7.95 | 105,200 | 413,200 | -2.6 |
| 05/02/2024 |
8.03
|
5,324,700 | 7.76 | 8.27 | 7.76 | 377,500 | 311,100 | 0.5 |
| 02/02/2024 |
7.75
|
2,871,600 | 7.83 | 7.86 | 7.74 | 60,900 | 190,142 | -1.1 |
| 01/02/2024 |
7.75
|
10,567,000 | 7.26 | 7.75 | 7.25 | 742,700 | 103,700 | 5.2 |