| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 1.33% | 920,000 | -20,800 | -0.2 |
7.40
7.90
7.60
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,302,200 | -19,900 | -0.1 |
7.10
7.90
7.60
|
|
3 tháng
(2024-06-20) |
-0.50 | -6.17% | 6,235,300 | -29,700 | -0.2 |
7.10
8.40
7.60
|
|
6 tháng
(2024-03-22) |
-1.70 | -18.28% | 16,034,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,757,600 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
|
24 tháng
(2022-09-29) |
-0.10 | -1.30% | 71,681,695 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
|
36 tháng
(2021-10-04) |
-5.30 | -41.09% | 148,310,856 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
|
60 tháng
(2019-10-15) |
5.30 | 230.43% | 184,193,977 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.70
|
78,000 | 7.90 | 7.90 | 7.60 | 0 | 6,600 | -0.1 |
| 24/04/2024 |
7.90
|
169,300 | 7.60 | 7.90 | 7.60 | 700 | 0 | 0.0 |
| 23/04/2024 |
7.60
|
127,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
169,200 | 7.30 | 7.90 | 7.20 | 14,600 | 3,700 | 0.1 |
| 19/04/2024 |
7.30
|
417,600 | 7.60 | 7.60 | 6.90 | 100 | 16,200 | -0.1 |
| 17/04/2024 |
7.60
|
113,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
407,500 | 8.20 | 8.20 | 7.40 | 400 | 0 | 0.0 |
| 15/04/2024 |
8.20
|
215,900 | 8.90 | 9 | 8.10 | 19,600 | 0 | 0.2 |
| 12/04/2024 |
8.90
|
111,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
74,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
45,100 | 9 | 9 | 8.90 | 0 | 100 | -0.0 |
| 09/04/2024 |
9
|
135,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/04/2024 |
8.80
|
268,900 | 8.80 | 8.90 | 8.70 | 0 | 8,800 | -0.1 |
| 04/04/2024 |
8.90
|
114,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
194,000 | 9 | 9.20 | 8.90 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
9
|
212,800 | 9.10 | 9.10 | 8.90 | 8,800 | 0 | 0.1 |
| 01/04/2024 |
9
|
245,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
165,200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
214,300 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
243,500 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/03/2024 |
9.30
|
145,400 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/03/2024 |
9.20
|
331,500 | 9.30 | 9.40 | 9.20 | 18,800 | 0 | 0.2 |
| 22/03/2024 |
9.30
|
320,400 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/03/2024 |
9.20
|
314,100 | 9.10 | 9.50 | 9.20 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
9.10
|
78,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
147,300 | 9.10 | 9.20 | 8.90 | 9,000 | 0 | 0.1 |
| 18/03/2024 |
9.10
|
410,400 | 9.40 | 9.60 | 8.70 | 4,200 | 1,800 | 0.0 |
| 15/03/2024 |
9.40
|
360,100 | 9.40 | 9.60 | 9.20 | 16,000 | 2,300 | 0.1 |
| 14/03/2024 |
9.40
|
618,300 | 9.60 | 9.70 | 9.30 | 0 | 200 | -0.0 |
| 13/03/2024 |
9.60
|
638,700 | 9 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 12/03/2024 |
9
|
268,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
452,700 | 9.50 | 9.60 | 8.70 | 300 | 0 | 0.0 |
| 08/03/2024 |
9.50
|
556,200 | 9.50 | 9.90 | 9.40 | 2,000 | 5,500 | -0.0 |
| 07/03/2024 |
9.50
|
1,080,100 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 06/03/2024 |
8.70
|
183,800 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| 05/03/2024 |
8.90
|
154,300 | 8.90 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 04/03/2024 |
8.90
|
174,000 | 8.80 | 9 | 8.80 | 11,800 | 0 | 0.1 |
| 01/03/2024 |
8.80
|
233,100 | 8.60 | 8.90 | 8.60 | 8,300 | 0 | 0.1 |
| 29/02/2024 |
8.60
|
110,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
116,600 | 8.60 | 8.70 | 8.50 | 10,000 | 0 | 0.1 |
| 27/02/2024 |
8.60
|
133,300 | 8.60 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| 26/02/2024 |
8.60
|
142,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
148,100 | 8.60 | 8.70 | 8.40 | 2,500 | 0 | 0.0 |
| 22/02/2024 |
8.60
|
56,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
45,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
108,200 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
57,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
62,200 | 8.40 | 8.50 | 8.40 | 18,900 | 0 | 0.2 |
| 15/02/2024 |
8.40
|
18,600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
66,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
96,800 | 8.30 | 8.50 | 8.30 | 1,400 | 0 | 0.0 |
| 05/02/2024 |
8.30
|
65,600 | 8.40 | 8.50 | 8.30 | 20,000 | 0 | 0.2 |
| 02/02/2024 |
8.40
|
56,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.40
|
101,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/01/2024 |
8.40
|
105,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2024 |
8.40
|
80,000 | 8.40 | 8.50 | 8.30 | 0 | 3,600 | -0.0 |
| 29/01/2024 |
8.40
|
128,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/01/2024 |
8.60
|
113,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.70
|
35,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/01/2024 |
8.80
|
76,800 | 8.80 | 8.90 | 8.70 | 0 | 3,200 | -0.0 |
| 23/01/2024 |
8.80
|
26,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/01/2024 |
8.80
|
75,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
59,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
39,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/01/2024 |
8.80
|
214,900 | 8.80 | 9.10 | 8.80 | 6,800 | 0 | 0.1 |
| 16/01/2024 |
8.80
|
34,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2024 |
8.70
|
96,200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 12/01/2024 |
9
|
106,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
127,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/01/2024 |
8.90
|
128,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 09/01/2024 |
9
|
54,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9
|
176,800 | 9 | 9.10 | 8.90 | 19,000 | 0 | 0.2 |
| 05/01/2024 |
9
|
110,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/01/2024 |
9
|
256,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/01/2024 |
8.90
|
108,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
90,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/12/2023 |
8.80
|
90,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/12/2023 |
8.90
|
150,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/12/2023 |
8.90
|
116,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.80
|
42,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 25/12/2023 |
8.90
|
56,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/12/2023 |
8.80
|
84,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/12/2023 |
8.90
|
38,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/12/2023 |
8.90
|
14,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/12/2023 |
8.80
|
55,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2023 |
8.70
|
37,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/12/2023 |
8.80
|
78,000 | 8.80 | 8.90 | 8.60 | 0 | 4,200 | -0.0 |
| 14/12/2023 |
8.80
|
73,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 13/12/2023 |
8.80
|
142,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/12/2023 |
9
|
96,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/12/2023 |
9
|
114,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 08/12/2023 |
9.10
|
79,200 | 9.20 | 9.30 | 9 | 0 | 900 | -0.0 |
| 07/12/2023 |
9.20
|
429,400 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 06/12/2023 |
9.50
|
172,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.40
|
181,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2023 |
9.50
|
469,800 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 01/12/2023 |
9
|
66,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/11/2023 |
9.10
|
86,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/11/2023 |
9.10
|
97,900 | 9 | 9.30 | 9 | 0 | 0 | 0 |