| 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) |
-1.20 | -14.75% | 5,092,200 | 27,400 | 0.2 |
6.79
8.20
6.94
|
|
2 tháng
(2024-09-23) |
-1.21 | -14.85% | 10,692,300 | 15,700 | 0.1 |
6.79
9.07
6.94
|
|
3 tháng
(2024-08-22) |
-1.53 | -18.07% | 14,641,100 | -17,100 | -0.2 |
6.79
9.07
6.94
|
|
6 tháng
(2024-05-24) |
-0.54 | -7.23% | 37,955,700 | -178,100 | -1.6 |
6.79
9.07
6.94
|
|
12 tháng
(2023-11-27) |
-0.67 | -8.84% | 66,596,800 | -211,400 | -2.0 |
6.18
9.07
6.94
|
|
24 tháng
(2022-12-01) |
1.81 | 35.15% | 152,162,200 | -272,802 | -2.0 |
3.57
10.41
6.94
|
|
36 tháng
(2021-12-06) |
-1.76 | -20.20% | 309,610,300 | -113,689 | -5.0 |
3.33
16.93
6.94
|
|
60 tháng
(2019-12-17) |
3.56 | 105.45% | 476,919,050 | -12,376,999 | -96.6 |
2.70
16.93
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.97
|
86,400 | 7.83 | 8.01 | 7.82 | 600 | 900 | -0.0 |
| 01/07/2024 |
7.83
|
359,600 | 7.54 | 7.91 | 7.54 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
7.73
|
418,800 | 8.04 | 8.20 | 7.73 | 0 | 7,000 | -0.1 |
| 27/06/2024 |
8.15
|
517,900 | 8.44 | 8.67 | 8.01 | 1,400 | 11,300 | -0.1 |
| 26/06/2024 |
8.57
|
422,100 | 8.39 | 8.70 | 8.13 | 19,900 | 15,500 | 0.0 |
| 25/06/2024 |
8.13
|
615,000 | 8.57 | 8.57 | 8.10 | 7,000 | 0 | 0.1 |
| 24/06/2024 |
8.48
|
1,539,000 | 8.29 | 8.70 | 8.01 | 18,500 | 52,400 | -0.3 |
| 21/06/2024 |
8.13
|
1,362,200 | 7.63 | 8.13 | 7.61 | 15,900 | 5,500 | 0.1 |
| 20/06/2024 |
7.60
|
192,800 | 7.73 | 7.77 | 7.55 | 0 | 0 | 0 |
| 19/06/2024 |
7.65
|
254,900 | 7.68 | 7.73 | 7.65 | 6,400 | 0 | 0.1 |
| 18/06/2024 |
7.65
|
254,800 | 7.55 | 7.75 | 7.55 | 0 | 1,500 | -0.0 |
| 17/06/2024 |
7.54
|
291,300 | 7.82 | 7.82 | 7.35 | 1,400 | 9,100 | -0.1 |
| 14/06/2024 |
7.69
|
589,000 | 7.82 | 8.01 | 7.69 | 0 | 9,900 | -0.1 |
| 13/06/2024 |
7.82
|
432,100 | 7.68 | 7.90 | 7.63 | 1,100 | 8,400 | -0.1 |
| 12/06/2024 |
7.65
|
411,600 | 7.91 | 7.91 | 7.63 | 0 | 7,700 | -0.1 |
| 11/06/2024 |
7.82
|
489,600 | 7.91 | 8.01 | 7.68 | 5,800 | 0 | 0.0 |
| 10/06/2024 |
7.91
|
1,100,900 | 7.55 | 8.12 | 7.55 | 21,200 | 21,700 | -0.0 |
| 07/06/2024 |
7.59
|
474,300 | 7.41 | 7.68 | 7.32 | 8,200 | 300 | 0.1 |
| 06/06/2024 |
7.39
|
96,300 | 7.54 | 7.54 | 7.32 | 0 | 0 | 0 |
| 05/06/2024 |
7.41
|
329,900 | 7.43 | 7.43 | 7.25 | 14,500 | 31,100 | -0.1 |
| 04/06/2024 |
7.36
|
219,900 | 7.42 | 7.54 | 7.36 | 0 | 900 | -0.0 |
| 03/06/2024 |
7.44
|
312,300 | 7.49 | 7.69 | 7.35 | 0 | 5,100 | -0.0 |
| 31/05/2024 |
7.31
|
211,400 | 7.58 | 7.58 | 7.31 | 0 | 14,200 | -0.1 |
| 30/05/2024 |
7.52
|
334,400 | 7.35 | 7.82 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.71
|
461,600 | 7.33 | 7.81 | 7.32 | 2,300 | 27,200 | -0.2 |
| 28/05/2024 |
7.44
|
303,800 | 7.62 | 7.62 | 7.35 | 8,500 | 10,000 | -0.0 |
| 27/05/2024 |
7.49
|
158,000 | 7.36 | 7.54 | 7.35 | 0 | 1,100 | -0.0 |
| 24/05/2024 |
7.48
|
538,000 | 7.48 | 7.55 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.49
|
366,700 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 22/05/2024 |
7.42
|
588,100 | 7.46 | 7.72 | 7.36 | 12,500 | 7,100 | 0.0 |
| 21/05/2024 |
7.44
|
238,800 | 7.52 | 7.52 | 7.33 | 0 | 2,200 | -0.0 |
| 20/05/2024 |
7.36
|
408,200 | 7.42 | 7.44 | 7.33 | 100 | 6,600 | -0.1 |
| 17/05/2024 |
7.42
|
433,200 | 7.53 | 7.61 | 7.38 | 0 | 12,900 | -0.1 |
| 16/05/2024 |
7.53
|
644,700 | 7.53 | 7.87 | 7.43 | 35,200 | 7,300 | 0.2 |
| 15/05/2024 |
7.53
|
1,287,900 | 7.04 | 7.53 | 7.04 | 0 | 0 | 0 |
| 14/05/2024 |
7.04
|
307,800 | 6.59 | 7.04 | 6.50 | 21,600 | 0 | 0.2 |
| 13/05/2024 |
6.59
|
92,300 | 6.67 | 6.67 | 6.41 | 7,300 | 1,600 | 0.0 |
| 10/05/2024 |
6.41
|
60,300 | 6.40 | 6.47 | 6.31 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
91,300 | 6.35 | 6.53 | 6.35 | 0 | 0 | 0 |
| 08/05/2024 |
6.39
|
64,400 | 6.43 | 6.46 | 6.27 | 1,600 | 1,000 | 0.0 |
| 07/05/2024 |
6.41
|
49,100 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 |
| 06/05/2024 |
6.48
|
70,100 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 |
| 03/05/2024 |
6.31
|
96,800 | 6.31 | 6.36 | 6.25 | 0 | 0 | 0 |
| 02/05/2024 |
6.31
|
86,600 | 6.31 | 6.50 | 6.31 | 1,000 | 1,000 | 0 |
| 26/04/2024 |
6.35
|
101,900 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
79,900 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
133,300 | 6.43 | 6.60 | 6.43 | 0 | 1,400 | -0.0 |
| 23/04/2024 |
6.39
|
41,500 | 6.48 | 6.48 | 6.27 | 0 | 0 | 0 |
| 22/04/2024 |
6.36
|
62,900 | 6.58 | 6.58 | 6.22 | 0 | 0 | 0 |
| 19/04/2024 |
6.18
|
275,500 | 6.22 | 6.41 | 6.18 | 1,400 | 12,800 | -0.1 |
| 17/04/2024 |
6.22
|
119,200 | 6.55 | 6.55 | 6.22 | 0 | 17,800 | -0.1 |
| 16/04/2024 |
6.28
|
303,800 | 6.43 | 6.60 | 6.03 | 6,000 | 0 | 0.0 |
| 15/04/2024 |
6.43
|
537,500 | 6.97 | 6.97 | 6.43 | 11,000 | 0 | 0.1 |
| 12/04/2024 |
6.91
|
354,600 | 6.69 | 7.04 | 6.69 | 30,600 | 0 | 0.2 |
| 11/04/2024 |
6.73
|
353,100 | 6.78 | 6.78 | 6.41 | 3,600 | 24,300 | -0.1 |
| 10/04/2024 |
6.79
|
344,100 | 6.95 | 6.95 | 6.78 | 0 | 14,300 | -0.1 |
| 09/04/2024 |
6.94
|
188,900 | 6.93 | 7.08 | 6.88 | 0 | 0 | 0 |
| 08/04/2024 |
6.93
|
541,600 | 6.97 | 7.34 | 6.77 | 1,400 | 0 | 0.0 |
| 05/04/2024 |
7.22
|
302,700 | 6.91 | 7.25 | 6.91 | 38,600 | 0 | 0.3 |
| 04/04/2024 |
7.35
|
348,600 | 7.37 | 7.38 | 7.21 | 0 | 9,300 | -0.1 |
| 03/04/2024 |
7.37
|
388,300 | 7.60 | 7.61 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
380,000 | 7.76 | 7.76 | 7.53 | 0 | 0 | 0 |
| 01/04/2024 |
7.62
|
260,700 | 7.82 | 7.82 | 7.56 | 9,300 | 0 | 0.1 |
| 29/03/2024 |
7.72
|
332,200 | 8.00 | 8.06 | 7.69 | 0 | 0 | 0 |
| 28/03/2024 |
7.64
|
344,200 | 8.01 | 8.10 | 7.59 | 0 | 2,100 | -0.0 |
| 27/03/2024 |
8.01
|
656,600 | 8.20 | 8.20 | 7.88 | 0 | 8,000 | -0.1 |
| 26/03/2024 |
7.74
|
557,300 | 7.42 | 7.74 | 7.25 | 0 | 0 | 0 |
| 25/03/2024 |
7.25
|
424,000 | 7.18 | 7.47 | 7.12 | 0 | 0 | 0 |
| 22/03/2024 |
7.18
|
319,600 | 7.21 | 7.30 | 7.13 | 2,100 | 1,900 | 0.0 |
| 21/03/2024 |
7.13
|
174,800 | 7.07 | 7.19 | 7.07 | 0 | 4,800 | -0.0 |
| 20/03/2024 |
7.04
|
194,600 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
| 19/03/2024 |
7.17
|
269,300 | 7.30 | 7.31 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
377,800 | 7.11 | 7.35 | 6.93 | 2,900 | 2,300 | 0.0 |
| 15/03/2024 |
7.11
|
198,200 | 7.13 | 7.28 | 7.07 | 0 | 0 | 0 |
| 14/03/2024 |
7.12
|
204,000 | 7.19 | 7.32 | 7.09 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
7.16
|
150,300 | 7.04 | 7.18 | 6.93 | 2,300 | 0 | 0.0 |
| 12/03/2024 |
7.04
|
297,100 | 7.35 | 7.35 | 6.72 | 0 | 0 | 0 |
| 11/03/2024 |
7.22
|
264,000 | 7.25 | 7.34 | 7.07 | 0 | 2,900 | -0.0 |
| 08/03/2024 |
7.25
|
404,700 | 7.36 | 7.43 | 7.25 | 1,300 | 0 | 0.0 |
| 07/03/2024 |
7.40
|
252,200 | 7.38 | 7.45 | 7.37 | 0 | 9,300 | -0.1 |
| 06/03/2024 |
7.36
|
405,200 | 7.53 | 7.56 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.53
|
220,100 | 7.58 | 7.58 | 7.40 | 1,000 | 0 | 0.0 |
| 04/03/2024 |
7.55
|
478,200 | 7.53 | 7.68 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.44
|
456,300 | 7.44 | 7.49 | 7.35 | 11,200 | 0 | 0.1 |
| 29/02/2024 |
7.44
|
138,100 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 |
| 28/02/2024 |
7.44
|
258,100 | 7.58 | 7.58 | 7.43 | 0 | 100 | -0.0 |
| 27/02/2024 |
7.58
|
229,900 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.58
|
183,400 | 7.49 | 7.63 | 7.37 | 0 | 1,600 | -0.0 |
| 23/02/2024 |
7.49
|
363,900 | 7.80 | 7.80 | 7.49 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
7.75
|
224,400 | 7.82 | 7.82 | 7.65 | 0 | 1,200 | -0.0 |
| 21/02/2024 |
7.74
|
458,400 | 7.52 | 7.80 | 7.52 | 1,600 | 0 | 0.0 |
| 20/02/2024 |
7.52
|
89,700 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 |
| 19/02/2024 |
7.52
|
125,000 | 7.54 | 7.57 | 7.48 | 0 | 0 | 0 |
| 16/02/2024 |
7.51
|
162,800 | 7.51 | 7.58 | 7.40 | 6,000 | 400 | 0.0 |
| 15/02/2024 |
7.34
|
147,400 | 7.34 | 7.53 | 7.30 | 0 | 400 | -0.0 |
| 07/02/2024 |
7.25
|
163,200 | 7.31 | 7.35 | 7.25 | 200 | 0 | 0.0 |
| 06/02/2024 |
7.24
|
191,400 | 7.24 | 7.49 | 7.21 | 0 | 5,500 | -0.0 |
| 05/02/2024 |
7.40
|
120,100 | 7.44 | 7.50 | 7.35 | 0 | 200 | -0.0 |
| 02/02/2024 |
7.49
|
181,600 | 7.49 | 7.62 | 7.47 | 0 | 0 | 0 |
| 01/02/2024 |
7.49
|
84,700 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |