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) |
-0.18 | -2.52% | 2,257,500 | 23,100 | 0.2 |
6.92
7.26
7.01
|
2 tháng
(2024-07-22) |
-0.01 | -0.14% | 4,959,000 | -68,100 | -0.5 |
6.71
7.26
7.01
|
3 tháng
(2024-06-20) |
-1.07 | -13.34% | 7,636,100 | -70,070 | -0.5 |
6.71
8.02
7.01
|
6 tháng
(2024-03-22) |
-1.96 | -22% | 36,448,900 | 105,690 | 1.7 |
6.71
9.40
7.01
|
12 tháng
(2023-09-25) |
-1.73 | -19.93% | 136,491,900 | 5,847,664 | 50.6 |
6.71
9.40
7.01
|
24 tháng
(2022-09-29) |
-7.85 | -53.04% | 340,928,400 | 5,119,366 | 44.1 |
6.30
14.80
7.01
|
36 tháng
(2021-10-04) |
-11.19 | -61.69% | 534,428,900 | 3,375,007 | 14.7 |
6.30
25.62
7.01
|
60 tháng
(2019-10-15) |
0.20 | 2.92% | 1,031,403,730 | -18,997,781 | -504.6 |
3.96
25.62
7.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.51
|
917,600 | 7.60 | 7.63 | 7.37 | 23,000 | 12,200 | 0.1 |
27/11/2023 |
7.60
|
536,300 | 7.78 | 7.89 | 7.60 | 0 | 400 | -0.0 |
24/11/2023 |
7.78
|
796,600 | 7.79 | 7.80 | 7.55 | 0 | 10,500 | -0.1 |
23/11/2023 |
7.79
|
2,865,800 | 8.01 | 8.20 | 7.79 | 20,800 | 2,200 | 0.2 |
22/11/2023 |
8.01
|
671,200 | 7.95 | 8.02 | 7.90 | 0 | 16,000 | -0.1 |
21/11/2023 |
7.95
|
598,200 | 7.82 | 8.01 | 7.91 | 5,900 | 0 | 0.0 |
20/11/2023 |
7.82
|
680,500 | 8 | 8 | 7.60 | 2,100 | 100 | 0.0 |
17/11/2023 |
8
|
2,097,000 | 7.95 | 8.17 | 7.86 | 400 | 700 | -0.0 |
16/11/2023 |
7.95
|
419,800 | 7.90 | 8 | 7.85 | 0 | 0 | 0 |
15/11/2023 |
7.90
|
929,300 | 7.90 | 8.15 | 7.89 | 0 | 6,200 | -0.0 |
14/11/2023 |
7.90
|
1,178,100 | 8 | 8.09 | 7.87 | 800 | 35,900 | -0.3 |
13/11/2023 |
8
|
738,900 | 7.93 | 8.05 | 7.80 | 0 | 14,900 | -0.1 |
10/11/2023 |
7.93
|
3,827,100 | 8.04 | 8.13 | 7.88 | 8,300 | 6,000 | 0.0 |
09/11/2023 |
8.04
|
4,602,800 | 7.93 | 8.16 | 7.96 | 24,400 | 17,500 | 0.1 |
08/11/2023 |
7.93
|
2,365,500 | 7.42 | 7.93 | 7.35 | 25,700 | 3,800 | 0.2 |
07/11/2023 |
7.42
|
967,100 | 7.40 | 7.48 | 7.31 | 6,700 | 800 | 0.0 |
06/11/2023 |
7.40
|
1,169,900 | 7.38 | 7.50 | 7.37 | 300 | 1,500 | -0.0 |
03/11/2023 |
7.38
|
384,100 | 7.38 | 7.50 | 7.26 | 1,900 | 0 | 0.0 |
02/11/2023 |
7.38
|
758,800 | 6.90 | 7.38 | 6.90 | 17,900 | 2,200 | 0.1 |
01/11/2023 |
6.90
|
345,400 | 6.85 | 7 | 6.70 | 6,800 | 1,400 | 0.0 |
31/10/2023 |
6.85
|
440,700 | 7.06 | 7.16 | 6.85 | 0 | 0 | 0 |
30/10/2023 |
7.06
|
186,800 | 7.30 | 7.30 | 7.06 | 1,600 | 1,200 | 0.0 |
27/10/2023 |
7.30
|
492,400 | 7.17 | 7.32 | 6.90 | 2,000 | 8,300 | -0.0 |
26/10/2023 |
7.17
|
1,185,400 | 7.70 | 7.70 | 7.17 | 400 | 0 | 0.0 |
25/10/2023 |
7.70
|
176,400 | 7.70 | 7.89 | 7.70 | 0 | 4,500 | -0.0 |
24/10/2023 |
7.70
|
322,600 | 7.70 | 7.80 | 7.56 | 0 | 300 | -0.0 |
23/10/2023 |
7.70
|
316,800 | 7.63 | 7.80 | 7.50 | 100 | 18,400 | -0.1 |
20/10/2023 |
7.63
|
379,100 | 7.34 | 7.71 | 7.28 | 3,800 | 900 | 0.0 |
19/10/2023 |
7.34
|
663,700 | 7.60 | 7.60 | 7.34 | 61,900 | 10,600 | 0.4 |
18/10/2023 |
7.60
|
750,400 | 7.90 | 7.91 | 7.35 | 2,100 | 3,500 | -0.0 |
17/10/2023 |
7.90
|
397,700 | 7.94 | 8.05 | 7.90 | 900 | 0 | 0.0 |
16/10/2023 |
7.94
|
365,800 | 7.95 | 8.05 | 7.92 | 0 | 0 | 0 |
13/10/2023 |
7.95
|
481,700 | 8.03 | 8.03 | 7.81 | 4,200 | 0 | 0.0 |
12/10/2023 |
8.03
|
434,900 | 7.90 | 8.19 | 7.99 | 400 | 6,100 | -0.0 |
11/10/2023 |
7.90
|
510,800 | 7.98 | 7.98 | 7.81 | 10,400 | 17,500 | -0.1 |
10/10/2023 |
7.98
|
654,300 | 7.94 | 8.07 | 7.94 | 0 | 16,000 | -0.1 |
09/10/2023 |
7.94
|
604,900 | 7.81 | 7.96 | 7.77 | 5,400 | 23,000 | -0.1 |
06/10/2023 |
7.81
|
852,500 | 7.80 | 7.88 | 7.62 | 9,500 | 2,200 | 0.1 |
05/10/2023 |
7.80
|
655,100 | 7.91 | 8.09 | 7.70 | 5,800 | 600 | 0.0 |
04/10/2023 |
7.91
|
858,200 | 7.82 | 8.13 | 7.34 | 54,200 | 0 | 0.4 |
03/10/2023 |
7.82
|
1,797,800 | 8.40 | 8.40 | 7.82 | 22,700 | 22,600 | -0.0 |
02/10/2023 |
8.40
|
524,800 | 8.55 | 8.68 | 8.40 | 24,000 | 47,100 | -0.2 |
29/09/2023 |
8.55
|
875,800 | 8.30 | 8.55 | 8.30 | 400 | 1,500 | -0.0 |
28/09/2023 |
8.30
|
673,400 | 8.64 | 8.70 | 8.30 | 5,100 | 21,200 | -0.1 |
27/09/2023 |
8.64
|
971,400 | 8.57 | 8.64 | 8.20 | 50,500 | 143,300 | -0.8 |
26/09/2023 |
8.57
|
1,124,400 | 8.68 | 8.86 | 8.50 | 71,000 | 6,800 | 0.6 |
25/09/2023 |
8.68
|
1,495,600 | 9.33 | 9.40 | 8.68 | 26,200 | 79,300 | -0.5 |
22/09/2023 |
9.33
|
1,445,700 | 9.75 | 9.75 | 9.10 | 7,100 | 78,000 | -0.7 |
21/09/2023 |
9.75
|
1,083,400 | 9.79 | 9.96 | 9.60 | 0 | 212,700 | -2.1 |
20/09/2023 |
9.79
|
1,120,600 | 9.55 | 9.79 | 9.40 | 17,900 | 30,900 | -0.1 |
19/09/2023 |
9.55
|
1,165,200 | 9.28 | 9.55 | 9.20 | 48,800 | 13,600 | 0.3 |
18/09/2023 |
9.28
|
1,080,800 | 9.40 | 9.55 | 9.20 | 0 | 0 | 0 |
15/09/2023 |
9.40
|
1,377,300 | 9.40 | 9.60 | 9.36 | 5,000 | 420,500 | -3.9 |
14/09/2023 |
9.40
|
2,670,700 | 9.80 | 10 | 9.39 | 46,900 | 485,600 | -4.2 |
13/09/2023 |
9.80
|
2,697,500 | 10.05 | 10.30 | 9.71 | 0 | 76,200 | -0.8 |
12/09/2023 |
10.05
|
1,374,700 | 9.80 | 10.15 | 9.70 | 126,800 | 7,100 | 1.2 |
11/09/2023 |
9.80
|
3,008,500 | 10.40 | 10.60 | 9.68 | 3,000 | 37,600 | -0.4 |
08/09/2023 |
10.40
|
1,999,100 | 10.60 | 10.65 | 10.35 | 5,000 | 46,900 | -0.4 |
07/09/2023 |
10.60
|
3,736,600 | 10.60 | 10.95 | 10.55 | 158,200 | 12,800 | 1.6 |
06/09/2023 |
10.60
|
2,501,900 | 10.55 | 10.65 | 10.30 | 0 | 69,000 | -0.7 |
05/09/2023 |
10.55
|
2,280,100 | 10.15 | 10.60 | 10.25 | 0 | 67,600 | -0.7 |
31/08/2023 |
10.15
|
1,974,200 | 9.75 | 10.25 | 9.75 | 41,700 | 0 | 0.4 |
30/08/2023 |
9.75
|
1,320,100 | 9.85 | 9.95 | 9.55 | 19,600 | 29,100 | -0.1 |
29/08/2023 |
9.85
|
1,392,700 | 9.83 | 10.10 | 9.80 | 4,000 | 105,900 | -1.0 |
28/08/2023 |
9.83
|
997,700 | 9.79 | 9.84 | 9.59 | 33,600 | 23,200 | 0.1 |
25/08/2023 |
9.79
|
1,188,200 | 9.85 | 9.86 | 9.67 | 8,700 | 77,500 | -0.7 |
24/08/2023 |
9.85
|
1,160,900 | 9.45 | 9.85 | 9.42 | 60,500 | 21,600 | 0.4 |
23/08/2023 |
9.45
|
1,004,100 | 9.40 | 9.61 | 9.40 | 26,100 | 86,200 | -0.6 |
22/08/2023 |
9.40
|
1,514,100 | 9.20 | 9.55 | 8.90 | 109,300 | 7,900 | 0.9 |
21/08/2023 |
9.20
|
1,796,500 | 9.58 | 9.58 | 9.05 | 179,800 | 130,800 | 0.4 |
18/08/2023 |
9.58
|
3,397,200 | 10.30 | 10.30 | 9.58 | 80,000 | 291,000 | -2.1 |
17/08/2023 |
10.30
|
2,257,600 | 10.50 | 10.70 | 10.30 | 93,000 | 339,700 | -2.6 |
16/08/2023 |
10.50
|
2,522,700 | 10.40 | 10.50 | 10.10 | 30,500 | 2,100 | 0.3 |
15/08/2023 |
10.40
|
2,212,500 | 10.60 | 10.75 | 10.40 | 103,000 | 176,000 | -0.8 |
14/08/2023 |
10.60
|
2,612,700 | 10.10 | 10.80 | 10.25 | 162,400 | 0 | 1.7 |
11/08/2023 |
10.10
|
4,138,700 | 10.30 | 10.45 | 9.70 | 106,800 | 25,300 | 0.8 |
10/08/2023 |
10.30
|
1,666,200 | 10.60 | 10.70 | 10.30 | 6,000 | 25,700 | -0.2 |
09/08/2023 |
10.60
|
1,896,800 | 10.50 | 10.70 | 10.30 | 21,200 | 19,100 | 0.0 |
08/08/2023 |
10.50
|
2,175,300 | 10.90 | 11.10 | 10.50 | 8,000 | 27,400 | -0.2 |
07/08/2023 |
10.90
|
2,384,700 | 10.70 | 11.10 | 10.55 | 6,000 | 90,600 | -0.9 |
04/08/2023 |
10.70
|
3,527,200 | 10.05 | 10.75 | 10.10 | 136,600 | 0 | 1.4 |
03/08/2023 |
10.05
|
1,783,900 | 10.20 | 10.25 | 10 | 51,700 | 0 | 0.5 |
02/08/2023 |
10.20
|
1,435,200 | 9.95 | 10.20 | 9.95 | 141,500 | 0 | 1.4 |
01/08/2023 |
9.95
|
3,385,000 | 10.30 | 10.35 | 9.95 | 63,200 | 0 | 0.6 |
31/07/2023 |
10.30
|
2,358,900 | 10.60 | 10.60 | 10.10 | 24,500 | 2,500 | 0.2 |
28/07/2023 |
10.60
|
2,681,100 | 10.45 | 10.70 | 10.30 | 60,000 | 0 | 0.6 |
27/07/2023 |
10.45
|
3,388,600 | 10.10 | 10.45 | 9.92 | 279,800 | 0 | 2.8 |
26/07/2023 |
10.10
|
4,261,100 | 9.68 | 10.20 | 9.71 | 41,900 | 1,600 | 0.4 |
25/07/2023 |
9.68
|
2,294,800 | 9.80 | 9.90 | 9.57 | 5,100 | 4,800 | 0.0 |
24/07/2023 |
9.80
|
3,460,000 | 9.48 | 9.95 | 9.49 | 9,000 | 21,400 | -0.1 |
21/07/2023 |
9.48
|
4,304,900 | 9.05 | 9.59 | 9.06 | 52,500 | 35,000 | 0.2 |
20/07/2023 |
9.05
|
875,300 | 8.89 | 9.05 | 8.78 | 9,800 | 11,800 | -0.0 |
19/07/2023 |
8.89
|
754,400 | 9.05 | 9.09 | 8.87 | 0 | 15,000 | -0.1 |
18/07/2023 |
9.05
|
918,300 | 9.20 | 9.20 | 8.90 | 4,900 | 500 | 0.0 |
17/07/2023 |
9.20
|
1,768,000 | 8.91 | 9.26 | 8.97 | 213,600 | 6,600 | 1.9 |
14/07/2023 |
8.91
|
1,106,600 | 8.94 | 9.20 | 8.81 | 1,000 | 15,400 | -0.1 |
13/07/2023 |
8.94
|
1,517,200 | 8.52 | 8.99 | 8.53 | 70,300 | 8,800 | 0.5 |
12/07/2023 |
8.52
|
523,800 | 8.50 | 8.63 | 8.48 | 20,800 | 5,100 | 0.1 |
11/07/2023 |
8.50
|
639,600 | 8.65 | 8.71 | 8.50 | 2,100 | 0 | 0.0 |
10/07/2023 |
8.65
|
962,700 | 8.29 | 8.65 | 8.39 | 47,100 | 0 | 0.4 |