| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -3.52% | 11,293,100 | 18,900 | 0.1 |
8
8.71
8.23
|
|
2 tháng
(2024-09-23) |
-0.24 | -2.83% | 21,430,200 | 4,800 | 0.1 |
8
9.10
8.23
|
|
3 tháng
(2024-08-26) |
-0.42 | -4.86% | 29,062,900 | 173,500 | 1.5 |
8
9.10
8.23
|
|
6 tháng
(2024-05-27) |
0.95 | 13.05% | 86,393,900 | 295,600 | 3.1 |
6.77
9.72
8.23
|
|
12 tháng
(2023-11-28) |
2.73 | 49.64% | 109,452,800 | 299,987 | 3.1 |
4.97
9.72
8.23
|
|
24 tháng
(2022-12-05) |
3.50 | 74.10% | 165,234,300 | 203,077 | 2.2 |
4.25
9.72
8.23
|
|
36 tháng
(2021-12-08) |
-2.82 | -25.49% | 222,164,000 | -169,423 | -1.9 |
3.60
12.27
8.23
|
|
60 tháng
(2019-12-19) |
-5.08 | -38.15% | 462,556,770 | 396,007 | 3.7 |
3.60
14.05
8.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
8.56
|
1,005,100 | 8.33 | 8.62 | 8.23 | 235,300 | 4,400 | 2.0 |
| 02/07/2024 |
8.31
|
587,700 | 7.95 | 8.35 | 7.95 | 35,900 | 4,500 | 0.3 |
| 01/07/2024 |
7.93
|
688,600 | 8 | 8 | 7.80 | 33,900 | 41,100 | -0.1 |
| 28/06/2024 |
7.99
|
1,537,300 | 8.28 | 8.28 | 7.80 | 3,700 | 362,900 | -2.9 |
| 27/06/2024 |
8.25
|
835,700 | 8.34 | 8.43 | 8.10 | 30,400 | 88,900 | -0.5 |
| 26/06/2024 |
8.32
|
885,600 | 9.05 | 9.05 | 8.18 | 21,500 | 46,500 | -0.2 |
| 25/06/2024 |
8.77
|
1,407,500 | 8.20 | 8.77 | 8.20 | 227,300 | 13,700 | 1.8 |
| 24/06/2024 |
8.20
|
1,387,100 | 7.99 | 8.36 | 7.98 | 250,400 | 71,600 | 1.5 |
| 21/06/2024 |
7.98
|
633,200 | 8.30 | 8.33 | 7.98 | 0 | 24,600 | -0.2 |
| 20/06/2024 |
8.18
|
814,500 | 7.94 | 8.25 | 7.94 | 21,400 | 20,200 | 0.0 |
| 19/06/2024 |
7.93
|
936,900 | 7.95 | 7.98 | 7.62 | 96,900 | 25,400 | 0.6 |
| 18/06/2024 |
7.90
|
690,300 | 8.08 | 8.10 | 7.80 | 6,300 | 1,300 | 0.0 |
| 17/06/2024 |
8.05
|
575,200 | 8.05 | 8.20 | 8.02 | 3,300 | 12,000 | -0.1 |
| 14/06/2024 |
8.05
|
1,498,200 | 8.19 | 8.33 | 7.79 | 68,600 | 31,700 | 0.3 |
| 13/06/2024 |
8.15
|
805,800 | 8.55 | 8.56 | 8.03 | 1,500 | 6,800 | -0.0 |
| 12/06/2024 |
8.34
|
780,500 | 8.57 | 8.60 | 8.13 | 12,000 | 8,800 | 0.0 |
| 11/06/2024 |
8.59
|
1,545,500 | 8.25 | 8.86 | 8.01 | 31,700 | 24,600 | 0.1 |
| 10/06/2024 |
8.51
|
1,053,900 | 8.60 | 8.70 | 8.25 | 6,800 | 7,700 | -0.0 |
| 07/06/2024 |
8.23
|
1,471,800 | 7.80 | 8.23 | 7.80 | 9,300 | 16,500 | -0.1 |
| 06/06/2024 |
7.70
|
914,000 | 8.12 | 8.21 | 7.53 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
7.97
|
1,623,700 | 7.70 | 7.97 | 7.70 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
7.45
|
1,311,500 | 7 | 7.45 | 7 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
6.97
|
452,700 | 6.90 | 7.05 | 6.90 | 13,300 | 0 | 0.1 |
| 31/05/2024 |
6.87
|
508,800 | 6.77 | 6.98 | 6.77 | 2,900 | 9,200 | -0.0 |
| 30/05/2024 |
6.77
|
731,100 | 6.48 | 6.89 | 6.48 | 6,100 | 7,800 | -0.0 |
| 29/05/2024 |
6.93
|
696,000 | 7.19 | 7.19 | 6.93 | 100 | 1,600 | -0.0 |
| 28/05/2024 |
7.19
|
557,500 | 7.30 | 7.42 | 7.08 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
7.28
|
953,900 | 6.91 | 7.30 | 6.91 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
6.87
|
776,600 | 6.84 | 7.20 | 6.73 | 1,600 | 6,700 | -0.0 |
| 23/05/2024 |
6.84
|
413,800 | 6.95 | 6.95 | 6.60 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
6.92
|
779,700 | 6.89 | 7.23 | 6.85 | 0 | 0 | 0 |
| 21/05/2024 |
6.86
|
676,500 | 6.45 | 6.86 | 6.35 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
6.42
|
1,066,900 | 6.86 | 6.87 | 6.37 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
6.84
|
371,100 | 6.95 | 7.02 | 6.70 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
7
|
835,800 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
| 15/05/2024 |
6.64
|
1,661,200 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 |
| 14/05/2024 |
6.21
|
521,100 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
706,200 | 5.44 | 5.81 | 5.43 | 0 | 0 | 0 |
| 10/05/2024 |
5.43
|
133,900 | 5.44 | 5.46 | 5.40 | 0 | 0 | 0 |
| 09/05/2024 |
5.44
|
125,500 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
| 08/05/2024 |
5.50
|
156,400 | 5.50 | 5.51 | 5.41 | 0 | 0 | 0 |
| 07/05/2024 |
5.49
|
158,000 | 5.54 | 5.54 | 5.45 | 200 | 0 | 0.0 |
| 06/05/2024 |
5.48
|
236,700 | 5.46 | 5.56 | 5.45 | 0 | 500 | -0.0 |
| 03/05/2024 |
5.44
|
137,100 | 5.41 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/05/2024 |
5.38
|
359,000 | 5.14 | 5.47 | 5.14 | 0 | 0 | 0 |
| 26/04/2024 |
5.12
|
305,800 | 5 | 5.18 | 4.98 | 0 | 0 | 0 |
| 25/04/2024 |
4.99
|
101,700 | 4.99 | 5 | 4.97 | 0 | 0 | 0 |
| 24/04/2024 |
4.98
|
107,700 | 4.99 | 5.01 | 4.95 | 0 | 0 | 0 |
| 23/04/2024 |
4.97
|
113,300 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
| 22/04/2024 |
4.97
|
85,000 | 4.97 | 4.98 | 4.95 | 0 | 0 | 0 |
| 19/04/2024 |
4.97
|
88,500 | 4.97 | 4.98 | 4.89 | 0 | 0 | 0 |
| 17/04/2024 |
4.97
|
95,100 | 5 | 5 | 4.95 | 0 | 0 | 0 |
| 16/04/2024 |
4.99
|
186,700 | 5.01 | 5.03 | 4.68 | 0 | 0 | 0 |
| 15/04/2024 |
5.01
|
127,900 | 5.13 | 5.15 | 5.01 | 0 | 0 | 0 |
| 12/04/2024 |
5.14
|
115,100 | 5.16 | 5.20 | 5.14 | 0 | 0 | 0 |
| 11/04/2024 |
5.12
|
102,900 | 5.14 | 5.16 | 5.11 | 0 | 0 | 0 |
| 10/04/2024 |
5.14
|
138,500 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 09/04/2024 |
5.20
|
134,800 | 5.20 | 5.23 | 5.17 | 0 | 0 | 0 |
| 08/04/2024 |
5.23
|
112,700 | 5.30 | 5.31 | 5.23 | 0 | 0 | 0 |
| 05/04/2024 |
5.30
|
448,600 | 5.05 | 5.33 | 5.03 | 0 | 0 | 0 |
| 04/04/2024 |
5.02
|
170,900 | 5.07 | 5.08 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
5.06
|
107,600 | 5.07 | 5.08 | 5.05 | 0 | 0 | 0 |
| 02/04/2024 |
5.08
|
125,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 01/04/2024 |
5.09
|
103,900 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| 29/03/2024 |
5.09
|
117,600 | 5.12 | 5.14 | 5.07 | 0 | 0 | 0 |
| 28/03/2024 |
5.11
|
131,600 | 5.10 | 5.13 | 5.08 | 0 | 0 | 0 |
| 27/03/2024 |
5.08
|
102,700 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 |
| 26/03/2024 |
5.07
|
122,000 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 25/03/2024 |
5.04
|
165,900 | 5.10 | 5.11 | 5.01 | 0 | 0 | 0 |
| 22/03/2024 |
5.08
|
146,000 | 5.11 | 5.12 | 5.05 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
5.10
|
196,500 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| 20/03/2024 |
5.06
|
157,900 | 5.02 | 5.09 | 5 | 0 | 0 | 0 |
| 19/03/2024 |
5.06
|
172,600 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
| 18/03/2024 |
5.07
|
240,200 | 5.15 | 5.18 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.16
|
108,400 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 14/03/2024 |
5.20
|
106,800 | 5.21 | 5.22 | 5.19 | 0 | 0 | 0 |
| 13/03/2024 |
5.20
|
107,600 | 5.18 | 5.21 | 5.18 | 0 | 0 | 0 |
| 12/03/2024 |
5.19
|
212,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 11/03/2024 |
5.20
|
137,300 | 5.19 | 5.21 | 5.18 | 0 | 0 | 0 |
| 08/03/2024 |
5.18
|
124,000 | 5.20 | 5.22 | 5.16 | 0 | 0 | 0 |
| 07/03/2024 |
5.20
|
152,200 | 5.22 | 5.24 | 5.18 | 0 | 0 | 0 |
| 06/03/2024 |
5.23
|
41,100 | 5.27 | 5.30 | 5.23 | 0 | 0 | 0 |
| 05/03/2024 |
5.27
|
105,400 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 04/03/2024 |
5.29
|
106,600 | 5.28 | 5.32 | 5.27 | 0 | 0 | 0 |
| 01/03/2024 |
5.28
|
111,700 | 5.28 | 5.29 | 5.25 | 0 | 0 | 0 |
| 29/02/2024 |
5.27
|
129,800 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
| 28/02/2024 |
5.24
|
114,700 | 5.24 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| 27/02/2024 |
5.24
|
129,500 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 |
| 26/02/2024 |
5.21
|
110,600 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 |
| 23/02/2024 |
5.17
|
109,600 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
| 22/02/2024 |
5.17
|
186,100 | 5.11 | 5.17 | 5.11 | 2,000 | 0 | 0.0 |
| 21/02/2024 |
5.10
|
102,800 | 5.09 | 5.12 | 5.06 | 0 | 0 | 0 |
| 20/02/2024 |
5.09
|
112,200 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
108,900 | 5.09 | 5.13 | 5.08 | 0 | 0 | 0 |
| 16/02/2024 |
5.08
|
103,400 | 5.08 | 5.10 | 5.06 | 0 | 0 | 0 |
| 15/02/2024 |
5.08
|
103,300 | 5.05 | 5.12 | 5.04 | 0 | 0 | 0 |
| 07/02/2024 |
5.03
|
110,700 | 5.02 | 5.05 | 5.01 | 0 | 0 | 0 |
| 06/02/2024 |
5.02
|
110,700 | 5.01 | 5.05 | 4.98 | 0 | 13 | -0.0 |
| 05/02/2024 |
5.01
|
233,700 | 5.01 | 5.02 | 4.97 | 0 | 0 | 0 |
| 02/02/2024 |
5.01
|
111,900 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |