| 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) |
-0.84 | -15.67% | 5,881,500 | -34,200 | -0.2 |
4.50
5.36
4.52
|
|
2 tháng
(2024-09-23) |
-0.93 | -17.06% | 15,201,700 | -55,100 | -0.3 |
4.50
5.78
4.52
|
|
3 tháng
(2024-08-22) |
-1.54 | -25.41% | 24,722,300 | -283,300 | -1.7 |
4.50
6.08
4.52
|
|
6 tháng
(2024-05-24) |
-3.27 | -41.98% | 139,574,000 | -557,700 | -4.5 |
4.50
8.58
4.52
|
|
12 tháng
(2023-11-27) |
-2.98 | -39.73% | 250,845,900 | -558,223 | -4.3 |
4.50
8.90
4.52
|
|
24 tháng
(2022-12-01) |
-1.36 | -23.08% | 494,241,700 | -405,976 | -3.3 |
4.50
10.10
4.52
|
|
36 tháng
(2021-12-06) |
-12 | -72.64% | 706,583,700 | 68,564 | 1.5 |
3.83
19.16
4.52
|
|
60 tháng
(2019-12-17) |
1.50 | 49.48% | 1,333,970,070 | -202,086 | -8.9 |
1.97
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.88
|
1,457,400 | 7.80 | 7.90 | 7.77 | 57,400 | 100,000 | -0.3 |
| 01/07/2024 |
7.76
|
1,823,100 | 7.70 | 7.80 | 7.40 | 204,100 | 215,700 | -0.1 |
| 28/06/2024 |
7.70
|
2,577,800 | 8.10 | 8.18 | 7.65 | 2,000 | 97,900 | -0.8 |
| 27/06/2024 |
8.11
|
1,884,800 | 8.22 | 8.42 | 8.05 | 0 | 195,600 | -1.6 |
| 26/06/2024 |
8.30
|
3,052,300 | 8.53 | 8.53 | 8.10 | 58,200 | 564,600 | -4.2 |
| 25/06/2024 |
8.40
|
3,182,100 | 8.69 | 8.69 | 8.34 | 88,600 | 0 | 0.8 |
| 24/06/2024 |
8.58
|
5,719,500 | 8.80 | 9.10 | 8.40 | 89,800 | 54,000 | 0.3 |
| 21/06/2024 |
8.58
|
6,103,000 | 8.03 | 8.58 | 8.03 | 630,400 | 32,200 | 5.0 |
| 20/06/2024 |
8.02
|
1,543,900 | 8.18 | 8.18 | 7.90 | 0 | 111,800 | -0.9 |
| 19/06/2024 |
8.07
|
1,620,500 | 8.23 | 8.30 | 8.07 | 0 | 1,100 | -0.0 |
| 18/06/2024 |
8.23
|
1,336,700 | 8.34 | 8.50 | 8.22 | 0 | 0 | 0 |
| 17/06/2024 |
8.20
|
2,331,100 | 8.05 | 8.40 | 8.01 | 135,800 | 37,600 | 0.8 |
| 14/06/2024 |
8.05
|
2,106,700 | 8.26 | 8.40 | 8.05 | 1,100 | 78,200 | -0.6 |
| 13/06/2024 |
8.26
|
1,783,600 | 8.30 | 8.50 | 8.22 | 0 | 4,100 | -0.0 |
| 12/06/2024 |
8.25
|
1,389,500 | 8.18 | 8.30 | 8.17 | 0 | 600 | -0.0 |
| 11/06/2024 |
8.24
|
2,400,000 | 8.11 | 8.40 | 8.11 | 83,900 | 19,800 | 0.5 |
| 10/06/2024 |
8.05
|
731,400 | 8 | 8.05 | 7.96 | 2,500 | 9,300 | -0.1 |
| 07/06/2024 |
7.96
|
676,700 | 8.15 | 8.15 | 7.95 | 0 | 39,500 | -0.3 |
| 06/06/2024 |
7.97
|
840,000 | 8.05 | 8.20 | 7.95 | 5,300 | 2,200 | 0.0 |
| 05/06/2024 |
8.04
|
736,500 | 8.20 | 8.20 | 8.02 | 0 | 12,300 | -0.1 |
| 04/06/2024 |
8.10
|
1,386,100 | 7.99 | 8.41 | 7.99 | 91,900 | 77,000 | 0.1 |
| 03/06/2024 |
8.03
|
867,200 | 8.10 | 8.10 | 7.97 | 0 | 218,600 | -1.8 |
| 31/05/2024 |
8.03
|
952,100 | 8.03 | 8.13 | 8 | 0 | 32,000 | -0.3 |
| 30/05/2024 |
8.03
|
1,047,000 | 7.80 | 8.09 | 7.76 | 53,300 | 18,900 | 0.3 |
| 29/05/2024 |
7.90
|
1,345,900 | 7.80 | 8.07 | 7.78 | 244,800 | 4,800 | 1.9 |
| 28/05/2024 |
7.80
|
436,700 | 7.74 | 7.85 | 7.72 | 3,400 | 8,900 | -0.0 |
| 27/05/2024 |
7.72
|
399,700 | 7.75 | 7.86 | 7.68 | 1,200 | 2,700 | -0.0 |
| 24/05/2024 |
7.79
|
1,056,600 | 8 | 8.08 | 7.50 | 5,300 | 22,200 | -0.1 |
| 23/05/2024 |
8.04
|
1,293,900 | 7.65 | 8.28 | 7.65 | 500 | 6,900 | -0.0 |
| 22/05/2024 |
7.74
|
808,800 | 7.81 | 7.89 | 7.69 | 15,800 | 3,000 | 0.1 |
| 21/05/2024 |
7.79
|
775,300 | 7.78 | 7.90 | 7.68 | 1,300 | 64,600 | -0.5 |
| 20/05/2024 |
7.83
|
1,145,300 | 7.79 | 7.90 | 7.74 | 6,400 | 82,500 | -0.6 |
| 17/05/2024 |
7.75
|
1,162,000 | 7.55 | 7.85 | 7.50 | 4,900 | 600 | 0.0 |
| 16/05/2024 |
7.55
|
552,800 | 7.73 | 7.74 | 7.55 | 0 | 7,300 | -0.1 |
| 15/05/2024 |
7.60
|
1,188,800 | 7.35 | 7.78 | 7.35 | 203,000 | 0 | 1.5 |
| 14/05/2024 |
7.35
|
491,300 | 7.40 | 7.47 | 7.35 | 600 | 1,900 | -0.0 |
| 13/05/2024 |
7.35
|
455,100 | 7.39 | 7.47 | 7.35 | 6,000 | 43,200 | -0.3 |
| 10/05/2024 |
7.35
|
401,300 | 7.35 | 7.40 | 7.20 | 0 | 40,400 | -0.3 |
| 09/05/2024 |
7.32
|
399,900 | 7.45 | 7.59 | 7.32 | 0 | 142,800 | -1.1 |
| 08/05/2024 |
7.42
|
693,400 | 7.37 | 7.50 | 7.10 | 43,800 | 600 | 0.3 |
| 07/05/2024 |
7.36
|
327,400 | 7.30 | 7.37 | 7.25 | 35,800 | 5,500 | 0.2 |
| 06/05/2024 |
7.30
|
510,400 | 7.13 | 7.30 | 7.13 | 110,300 | 0 | 0.8 |
| 03/05/2024 |
7.11
|
528,900 | 7.11 | 7.25 | 7.11 | 0 | 10,200 | -0.1 |
| 02/05/2024 |
7.11
|
192,300 | 7.23 | 7.23 | 7.02 | 0 | 68,500 | -0.5 |
| 26/04/2024 |
7.10
|
378,500 | 7.18 | 7.20 | 7.10 | 0 | 4,800 | -0.0 |
| 25/04/2024 |
7.18
|
572,100 | 7.25 | 7.50 | 7.10 | 0 | 30,600 | -0.2 |
| 24/04/2024 |
7.28
|
730,300 | 7.03 | 7.32 | 6.90 | 108,700 | 4,300 | 0.7 |
| 23/04/2024 |
6.85
|
771,400 | 7.10 | 7.15 | 6.81 | 19,000 | 30,800 | -0.1 |
| 22/04/2024 |
7.10
|
507,100 | 7.40 | 7.40 | 7.05 | 22,500 | 59,500 | -0.3 |
| 19/04/2024 |
7.03
|
914,500 | 7.06 | 7.30 | 7 | 27,300 | 16,800 | 0.1 |
| 17/04/2024 |
7.30
|
529,100 | 7.40 | 7.50 | 7.30 | 11,000 | 19,600 | -0.1 |
| 16/04/2024 |
7.36
|
1,282,500 | 7.69 | 7.69 | 7.20 | 79,600 | 32,800 | 0.3 |
| 15/04/2024 |
7.69
|
1,375,100 | 8.26 | 8.32 | 7.69 | 24,000 | 60,900 | -0.3 |
| 12/04/2024 |
8.26
|
704,100 | 8.30 | 8.33 | 8.20 | 12,000 | 100 | 0.1 |
| 11/04/2024 |
8.30
|
685,800 | 8.21 | 8.39 | 8.19 | 21,300 | 12,300 | 0.1 |
| 10/04/2024 |
8.29
|
449,300 | 8.36 | 8.41 | 8.27 | 2,000 | 83,200 | -0.7 |
| 09/04/2024 |
8.31
|
523,300 | 8.30 | 8.31 | 8.25 | 36,400 | 24,500 | 0.1 |
| 08/04/2024 |
8.27
|
639,200 | 8.29 | 8.33 | 8.20 | 5,000 | 108,900 | -0.9 |
| 05/04/2024 |
8.29
|
1,332,300 | 8.40 | 8.41 | 8.15 | 59,200 | 91,200 | -0.3 |
| 04/04/2024 |
8.50
|
1,040,200 | 8.52 | 8.66 | 8.43 | 10,000 | 46,000 | -0.3 |
| 03/04/2024 |
8.52
|
959,400 | 8.76 | 8.81 | 8.52 | 25,500 | 72,900 | -0.4 |
| 02/04/2024 |
8.76
|
1,160,500 | 8.62 | 8.78 | 8.51 | 164,600 | 25,900 | 1.2 |
| 01/04/2024 |
8.63
|
1,039,300 | 8.74 | 8.74 | 8.50 | 5,000 | 243,500 | -2.1 |
| 29/03/2024 |
8.70
|
510,100 | 8.76 | 8.81 | 8.65 | 0 | 31,900 | -0.3 |
| 28/03/2024 |
8.75
|
898,600 | 8.90 | 9 | 8.70 | 0 | 44,100 | -0.4 |
| 27/03/2024 |
8.90
|
2,067,100 | 8.90 | 9.09 | 8.89 | 315,900 | 43,800 | 2.5 |
| 26/03/2024 |
8.80
|
1,380,700 | 8.62 | 8.82 | 8.60 | 58,500 | 4,100 | 0.5 |
| 25/03/2024 |
8.62
|
1,116,700 | 8.74 | 8.90 | 8.55 | 16,600 | 252,400 | -2.1 |
| 22/03/2024 |
8.80
|
1,935,700 | 8.80 | 8.94 | 8.60 | 26,500 | 422,400 | -3.5 |
| 21/03/2024 |
8.79
|
1,338,300 | 9.04 | 9.04 | 8.70 | 9,600 | 295,100 | -2.5 |
| 20/03/2024 |
8.83
|
1,732,900 | 8.70 | 8.85 | 8.63 | 3,300 | 303,300 | -2.6 |
| 19/03/2024 |
8.89
|
3,176,800 | 8.69 | 9.20 | 8.61 | 589,600 | 67,500 | 4.7 |
| 18/03/2024 |
8.68
|
3,422,000 | 8.52 | 8.89 | 8.21 | 392,000 | 169,400 | 1.9 |
| 15/03/2024 |
8.43
|
1,889,800 | 8.25 | 8.50 | 8.25 | 383,200 | 3,900 | 3.2 |
| 14/03/2024 |
8.32
|
1,321,800 | 8.48 | 8.51 | 8.30 | 151,000 | 11,800 | 1.2 |
| 13/03/2024 |
8.44
|
1,709,600 | 8.23 | 8.45 | 8.18 | 212,400 | 60,800 | 1.3 |
| 12/03/2024 |
8.25
|
1,216,000 | 8.07 | 8.28 | 8.02 | 15,500 | 226,700 | -1.7 |
| 11/03/2024 |
8.06
|
1,153,800 | 8.22 | 8.26 | 8.04 | 1,000 | 325,600 | -2.6 |
| 08/03/2024 |
8.26
|
1,439,300 | 8.59 | 8.59 | 8.26 | 41,600 | 61,600 | -0.2 |
| 07/03/2024 |
8.50
|
1,220,800 | 8.65 | 8.65 | 8.41 | 28,200 | 140,700 | -1.0 |
| 06/03/2024 |
8.45
|
2,304,500 | 8.34 | 8.65 | 8.34 | 422,800 | 6,400 | 3.5 |
| 05/03/2024 |
8.30
|
1,067,100 | 8.25 | 8.30 | 8.17 | 11,880 | 700 | 0.1 |
| 04/03/2024 |
8.25
|
1,643,100 | 8.08 | 8.29 | 8.08 | 289,200 | 2,700 | 2.4 |
| 01/03/2024 |
8.08
|
733,700 | 8.10 | 8.10 | 8.01 | 0 | 17,800 | -0.1 |
| 29/02/2024 |
8.04
|
797,500 | 8.16 | 8.20 | 8.03 | 1,800 | 6,300 | -0.0 |
| 28/02/2024 |
8.14
|
621,900 | 8.18 | 8.20 | 8.07 | 6,500 | 8,300 | -0.0 |
| 27/02/2024 |
8.14
|
1,539,300 | 7.95 | 8.25 | 7.80 | 26,600 | 20,100 | 0.1 |
| 26/02/2024 |
7.95
|
477,300 | 7.93 | 8 | 7.90 | 400 | 11,600 | -0.1 |
| 23/02/2024 |
7.93
|
1,091,600 | 8.06 | 8.12 | 7.93 | 6,100 | 3,300 | 0.0 |
| 22/02/2024 |
8.05
|
483,700 | 8.06 | 8.09 | 8.03 | 2,700 | 19,900 | -0.1 |
| 21/02/2024 |
8.06
|
1,651,600 | 8.19 | 8.19 | 8.03 | 0 | 94,800 | -0.8 |
| 20/02/2024 |
8.19
|
517,400 | 8.25 | 8.25 | 8.12 | 0 | 116,000 | -0.9 |
| 19/02/2024 |
8.22
|
1,220,100 | 8.16 | 8.25 | 8.09 | 15,100 | 0 | 0.1 |
| 16/02/2024 |
8.15
|
437,600 | 8.20 | 8.20 | 8 | 4,200 | 0 | 0.0 |
| 15/02/2024 |
8.18
|
1,003,100 | 8.05 | 8.24 | 8.05 | 205,500 | 20,053 | 1.5 |
| 07/02/2024 |
8.01
|
689,400 | 8.03 | 8.03 | 7.99 | 0 | 1,100 | -0.0 |
| 06/02/2024 |
8.01
|
596,600 | 8.03 | 8.07 | 8 | 50 | 1,900 | -0.0 |
| 05/02/2024 |
8.03
|
521,600 | 8.05 | 8.07 | 8.01 | 0 | 21,000 | -0.2 |
| 02/02/2024 |
8.05
|
453,100 | 8.05 | 8.11 | 8.02 | 0 | 25,000 | -0.2 |
| 01/02/2024 |
8.03
|
348,600 | 8.01 | 8.06 | 8.01 | 0 | 100 | -0.0 |