| 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) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
7.98
|
127,700 | 8 | 8 | 7.85 | 0 | 4,800 | -0.0 |
| 24/04/2024 |
7.98
|
851,600 | 7.85 | 7.99 | 7.84 | 1,100 | 500 | 0.0 |
| 23/04/2024 |
7.85
|
183,100 | 7.94 | 7.95 | 7.80 | 0 | 3,200 | -0.0 |
| 22/04/2024 |
7.92
|
91,600 | 7.80 | 7.94 | 7.80 | 0 | 12,400 | -0.1 |
| 19/04/2024 |
7.80
|
291,200 | 7.89 | 7.89 | 7.60 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.90
|
181,700 | 8 | 8.09 | 7.90 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
311,200 | 8.01 | 8.05 | 7.70 | 0 | 3,000 | -0.0 |
| 15/04/2024 |
8.05
|
262,000 | 8.14 | 8.14 | 7.58 | 0 | 1,700 | -0.0 |
| 12/04/2024 |
8.14
|
377,800 | 8.10 | 8.16 | 8.10 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
8.13
|
284,700 | 8.17 | 8.18 | 8.11 | 0 | 3,300 | -0.0 |
| 10/04/2024 |
8.17
|
176,800 | 8.19 | 8.20 | 8.14 | 0 | 6,100 | -0.0 |
| 09/04/2024 |
8.15
|
286,200 | 8.10 | 8.20 | 8.07 | 0 | 2,000 | -0.0 |
| 08/04/2024 |
8.10
|
184,800 | 8.10 | 8.15 | 8.05 | 200 | 1,000 | -0.0 |
| 05/04/2024 |
8.10
|
240,500 | 8.09 | 8.18 | 8.03 | 0 | 10,800 | -0.1 |
| 04/04/2024 |
8.09
|
293,800 | 8.20 | 8.20 | 8.09 | 100 | 8,500 | -0.1 |
| 03/04/2024 |
8.20
|
209,600 | 8.24 | 8.26 | 8.15 | 2,100 | 0 | 0.0 |
| 02/04/2024 |
8.23
|
270,900 | 8.20 | 8.27 | 8.15 | 0 | 1,800 | -0.0 |
| 01/04/2024 |
8.18
|
323,100 | 8.20 | 8.29 | 8.18 | 2,700 | 0 | 0.0 |
| 29/03/2024 |
8.20
|
304,800 | 8.12 | 8.23 | 8.12 | 22,600 | 0 | 0.2 |
| 28/03/2024 |
8.20
|
183,200 | 8.21 | 8.22 | 8.17 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
261,300 | 8.21 | 8.21 | 8.15 | 0 | 2,400 | -0.0 |
| 26/03/2024 |
8.22
|
255,500 | 8.35 | 8.35 | 8.17 | 200 | 2,200 | -0.0 |
| 25/03/2024 |
8.20
|
850,400 | 8.19 | 8.22 | 8.15 | 1,100 | 800 | 0.0 |
| 22/03/2024 |
8.20
|
368,900 | 8.22 | 8.30 | 8.20 | 1,600 | 0 | 0.0 |
| 21/03/2024 |
8.30
|
1,274,200 | 8.50 | 8.50 | 8.14 | 100 | 19,400 | -0.2 |
| 20/03/2024 |
8.10
|
269,000 | 8.13 | 8.17 | 8.04 | 0 | 30,400 | -0.2 |
| 19/03/2024 |
8.13
|
370,600 | 8.09 | 8.15 | 8 | 0 | 39,700 | -0.3 |
| 18/03/2024 |
8.08
|
354,600 | 8.10 | 8.19 | 7.99 | 400 | 21,300 | -0.2 |
| 15/03/2024 |
8.10
|
294,800 | 8.19 | 8.22 | 8.10 | 1,400 | 100 | 0.0 |
| 14/03/2024 |
8.20
|
512,600 | 8.20 | 8.25 | 8.12 | 7,800 | 2,500 | 0.0 |
| 13/03/2024 |
8.16
|
617,300 | 8.19 | 8.20 | 8.05 | 41,300 | 900 | 0.3 |
| 12/03/2024 |
8.14
|
348,500 | 8.06 | 8.20 | 8 | 0 | 2,500 | -0.0 |
| 11/03/2024 |
8.05
|
76,500 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
272,100 | 8.20 | 8.20 | 8.13 | 20 | 600 | -0.0 |
| 07/03/2024 |
8.20
|
237,500 | 8.19 | 8.23 | 8.16 | 0 | 0 | 0 |
| 06/03/2024 |
8.18
|
204,100 | 8.17 | 8.26 | 8.16 | 5,020 | 100 | 0.0 |
| 05/03/2024 |
8.20
|
292,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
8.26
|
252,500 | 8.35 | 8.40 | 8.26 | 700 | 6,500 | -0.0 |
| 01/03/2024 |
8.28
|
200,100 | 8.35 | 8.35 | 8.23 | 0 | 15,600 | -0.1 |
| 29/02/2024 |
8.35
|
296,800 | 8.30 | 8.40 | 8.26 | 44,600 | 77,500 | -0.3 |
| 28/02/2024 |
8.39
|
442,800 | 8.36 | 8.39 | 8.25 | 107,800 | 98,900 | 0.1 |
| 27/02/2024 |
8.39
|
306,000 | 8.39 | 8.45 | 8.31 | 70,500 | 7,200 | 0.5 |
| 26/02/2024 |
8.39
|
440,700 | 8.38 | 8.40 | 8.23 | 193,200 | 49,600 | 1.2 |
| 23/02/2024 |
8.38
|
1,177,500 | 8.33 | 8.50 | 8.28 | 600,800 | 5,456 | 5.0 |
| 22/02/2024 |
8.33
|
992,200 | 8.25 | 8.34 | 8.19 | 119,500 | 6,100 | 0.9 |
| 21/02/2024 |
8.25
|
231,100 | 8.24 | 8.29 | 8.15 | 19,100 | 22,900 | -0.0 |
| 20/02/2024 |
8.24
|
352,900 | 8.19 | 8.25 | 8.11 | 41,300 | 45,000 | -0.0 |
| 19/02/2024 |
8.20
|
491,800 | 8.36 | 8.38 | 8.16 | 38,900 | 87,300 | -0.4 |
| 16/02/2024 |
8.36
|
468,000 | 8.43 | 8.50 | 8.26 | 138,800 | 800 | 1.2 |
| 15/02/2024 |
8.39
|
648,800 | 8.22 | 8.39 | 8.22 | 465,900 | 100 | 3.9 |
| 07/02/2024 |
8.35
|
1,409,100 | 8.15 | 8.35 | 8.15 | 793,600 | 10,300 | 6.5 |
| 06/02/2024 |
8.19
|
615,700 | 8.10 | 8.19 | 8 | 348,500 | 200 | 2.8 |
| 05/02/2024 |
8.10
|
1,142,300 | 7.90 | 8.10 | 7.85 | 376,400 | 2,100 | 3.0 |
| 02/02/2024 |
7.93
|
459,200 | 7.90 | 7.94 | 7.87 | 50,000 | 11,400 | 0.3 |
| 01/02/2024 |
7.90
|
344,200 | 7.90 | 7.97 | 7.87 | 0 | 1,000 | -0.0 |
| 31/01/2024 |
8
|
386,600 | 8 | 8.01 | 7.89 | 50,300 | 7,600 | 0.3 |
| 30/01/2024 |
8
|
964,200 | 8 | 8.10 | 7.96 | 171,500 | 13,100 | 1.3 |
| 29/01/2024 |
8
|
302,300 | 8 | 8.09 | 7.97 | 0 | 35,700 | -0.3 |
| 26/01/2024 |
8.03
|
388,600 | 8.12 | 8.12 | 7.98 | 20,000 | 9,300 | 0.1 |
| 25/01/2024 |
8
|
667,600 | 8.02 | 8.10 | 8 | 10,700 | 10,100 | 0.0 |
| 24/01/2024 |
8.01
|
862,800 | 8 | 8.06 | 7.92 | 0 | 10,400 | -0.1 |
| 23/01/2024 |
7.96
|
191,600 | 8.13 | 8.13 | 7.96 | 0 | 14,100 | -0.1 |
| 22/01/2024 |
8.11
|
836,000 | 8.14 | 8.15 | 7.95 | 30,000 | 3,100 | 0.2 |
| 19/01/2024 |
8.11
|
329,100 | 8.22 | 8.23 | 8.11 | 34,500 | 100 | 0.3 |
| 18/01/2024 |
8.22
|
3,389,700 | 7.96 | 8.31 | 7.96 | 230,900 | 200 | 1.9 |
| 17/01/2024 |
7.93
|
455,400 | 8.01 | 8.01 | 7.93 | 20,900 | 0 | 0.2 |
| 16/01/2024 |
7.98
|
312,400 | 7.92 | 7.98 | 7.82 | 72,200 | 0 | 0.6 |
| 15/01/2024 |
7.90
|
286,000 | 7.87 | 7.92 | 7.85 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
7.87
|
309,600 | 7.95 | 7.96 | 7.80 | 300 | 0 | 0.0 |
| 11/01/2024 |
7.95
|
109,900 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
| 10/01/2024 |
7.97
|
242,200 | 7.96 | 8 | 7.90 | 100 | 8,000 | -0.1 |
| 09/01/2024 |
7.93
|
702,300 | 7.99 | 7.99 | 7.91 | 5,000 | 500 | 0.0 |
| 08/01/2024 |
7.93
|
905,700 | 8 | 8.03 | 7.93 | 0 | 0 | 0 |
| 05/01/2024 |
8
|
621,900 | 7.99 | 8.04 | 7.94 | 200 | 0 | 0.0 |
| 04/01/2024 |
7.97
|
494,400 | 8 | 8 | 7.90 | 13,500 | 0 | 0.1 |
| 03/01/2024 |
7.97
|
629,700 | 7.93 | 8 | 7.93 | 5,000 | 3,600 | 0.0 |
| 02/01/2024 |
7.93
|
424,200 | 8 | 8.05 | 7.93 | 0 | 10,700 | -0.1 |
| 29/12/2023 |
7.99
|
134,200 | 7.95 | 7.99 | 7.92 | 40,000 | 600 | 0.3 |
| 28/12/2023 |
7.95
|
221,100 | 7.96 | 7.99 | 7.95 | 10,000 | 0 | 0.1 |
| 27/12/2023 |
7.96
|
670,500 | 7.95 | 7.97 | 7.85 | 0 | 0 | 0 |
| 26/12/2023 |
7.95
|
687,000 | 7.96 | 8 | 7.95 | 12,200 | 0 | 0.1 |
| 25/12/2023 |
7.96
|
1,013,000 | 7.81 | 8 | 7.81 | 200 | 6,600 | -0.1 |
| 22/12/2023 |
7.96
|
927,800 | 8 | 8.05 | 7.95 | 0 | 0 | 0 |
| 21/12/2023 |
8.02
|
911,200 | 8.10 | 8.10 | 7.97 | 2,500 | 3,600 | -0.0 |
| 20/12/2023 |
8.05
|
864,000 | 8.01 | 8.08 | 8 | 1,500 | 0 | 0.0 |
| 19/12/2023 |
8.05
|
1,175,300 | 7.98 | 8.05 | 7.96 | 4,500 | 0 | 0.0 |
| 18/12/2023 |
7.96
|
631,800 | 7.99 | 7.99 | 7.85 | 0 | 2,100 | -0.0 |
| 15/12/2023 |
7.90
|
940,700 | 7.99 | 7.99 | 7.90 | 0 | 4,800 | -0.0 |
| 14/12/2023 |
7.96
|
888,600 | 8 | 8 | 7.90 | 0 | 7,000 | -0.1 |
| 13/12/2023 |
7.95
|
1,089,100 | 7.98 | 8.06 | 7.95 | 0 | 20,200 | -0.2 |
| 12/12/2023 |
8
|
888,800 | 8.04 | 8.10 | 7.99 | 0 | 21,100 | -0.2 |
| 11/12/2023 |
8.02
|
724,700 | 8.06 | 8.06 | 8 | 0 | 800 | -0.0 |
| 08/12/2023 |
8.04
|
732,700 | 8.08 | 8.09 | 8.02 | 200 | 0 | 0.0 |
| 07/12/2023 |
8.08
|
767,500 | 8.22 | 8.25 | 8.05 | 0 | 6,000 | -0.0 |
| 06/12/2023 |
8.20
|
1,131,600 | 8.09 | 8.20 | 8.06 | 44,500 | 100 | 0.4 |
| 05/12/2023 |
8.09
|
846,400 | 8.09 | 8.13 | 8 | 2,800 | 0 | 0.0 |
| 04/12/2023 |
8.09
|
942,600 | 8.03 | 8.11 | 8.03 | 15,300 | 0 | 0.1 |
| 01/12/2023 |
8.03
|
1,011,400 | 8 | 8.04 | 7.93 | 0 | 0 | 0 |
| 30/11/2023 |
8
|
209,100 | 8 | 8.05 | 7.95 | 0 | 0 | 0 |
| 29/11/2023 |
8
|
663,500 | 7.90 | 8 | 7.85 | 0 | 0 | 0 |