| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.20 | 3.17% | 523,100 | -1,603 | -0.0 |
6.26
6.69
6.65
|
|
2 tháng
(2024-10-04) |
-0.23 | -3.47% | 1,378,500 | 1,597 | 0.0 |
6.26
7.09
6.65
|
|
3 tháng
(2024-09-04) |
-0.83 | -11.36% | 2,141,300 | 1,997 | 0.0 |
6.26
7.42
6.65
|
|
6 tháng
(2024-06-06) |
-2.04 | -23.91% | 5,754,200 | -130,903 | -1.2 |
6.26
8.77
6.65
|
|
12 tháng
(2023-12-11) |
-2.60 | -28.53% | 37,247,100 | -310,617 | -2.8 |
6.26
9.95
6.65
|
|
24 tháng
(2022-12-14) |
2.59 | 66.06% | 133,666,000 | -421,667 | -2.4 |
3.48
12.33
6.65
|
|
36 tháng
(2021-12-20) |
-5.98 | -47.93% | 233,884,900 | -487,202 | -2.4 |
3.48
14.47
6.65
|
|
60 tháng
(2019-12-30) |
3.68 | 130.16% | 711,487,530 | -387,842 | -1.4 |
1.99
15.40
6.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2024 |
7.79
|
408,100 | 7.70 | 7.82 | 7.52 | 7,600 | 0 | 0.1 |
| 16/02/2024 |
7.63
|
237,500 | 7.70 | 7.71 | 7.62 | 10,000 | 0 | 0.1 |
| 15/02/2024 |
7.64
|
108,600 | 7.55 | 7.64 | 7.55 | 8,900 | 0 | 0.1 |
| 07/02/2024 |
7.52
|
100,400 | 7.43 | 7.61 | 7.43 | 10,800 | 0 | 0.1 |
| 06/02/2024 |
7.51
|
323,500 | 7.58 | 7.58 | 7.49 | 4,900 | 100 | 0.0 |
| 05/02/2024 |
7.57
|
250,600 | 7.39 | 7.71 | 7.33 | 10,200 | 8,300 | 0.0 |
| 02/02/2024 |
7.41
|
239,800 | 7.17 | 7.49 | 7.17 | 0 | 8,700 | -0.1 |
| 01/02/2024 |
7.50
|
1,227,500 | 7.67 | 7.90 | 7.50 | 600 | 15,800 | -0.1 |
| 31/01/2024 |
8.07
|
995,200 | 8.56 | 8.56 | 8.07 | 6,000 | 12,500 | -0.1 |
| 30/01/2024 |
8.67
|
202,100 | 8.63 | 8.70 | 8.55 | 4,100 | 90,100 | -0.8 |
| 29/01/2024 |
8.62
|
160,500 | 8.67 | 8.77 | 8.62 | 1,800 | 20,000 | -0.2 |
| 26/01/2024 |
8.67
|
98,500 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 25/01/2024 |
8.64
|
92,600 | 8.70 | 8.72 | 8.64 | 1,300 | 0 | 0.0 |
| 24/01/2024 |
8.70
|
258,900 | 8.70 | 8.75 | 8.68 | 4,800 | 40,000 | -0.3 |
| 23/01/2024 |
8.70
|
87,700 | 8.74 | 8.74 | 8.70 | 0 | 8,100 | -0.1 |
| 22/01/2024 |
8.74
|
246,900 | 8.78 | 8.79 | 8.67 | 7,000 | 17,000 | -0.1 |
| 19/01/2024 |
8.73
|
268,800 | 8.76 | 8.82 | 8.71 | 4,200 | 105,800 | -0.9 |
| 18/01/2024 |
8.71
|
270,000 | 8.71 | 8.80 | 8.69 | 0 | 49,600 | -0.5 |
| 17/01/2024 |
8.71
|
236,300 | 8.86 | 8.86 | 8.71 | 3,600 | 72,000 | -0.6 |
| 16/01/2024 |
8.72
|
121,800 | 8.83 | 8.83 | 8.70 | 7,000 | 3,700 | 0.0 |
| 15/01/2024 |
8.71
|
281,400 | 8.77 | 8.83 | 8.71 | 0 | 0 | 0 |
| 12/01/2024 |
8.73
|
280,900 | 8.90 | 8.90 | 8.71 | 0 | 6,100 | -0.1 |
| 11/01/2024 |
8.91
|
676,400 | 8.64 | 9.12 | 8.64 | 147,400 | 0 | 1.4 |
| 10/01/2024 |
8.64
|
381,600 | 8.68 | 8.72 | 8.64 | 700 | 0 | 0.0 |
| 09/01/2024 |
8.68
|
245,400 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 |
| 08/01/2024 |
8.74
|
380,000 | 8.70 | 8.78 | 8.66 | 18,700 | 0 | 0.2 |
| 05/01/2024 |
8.66
|
307,600 | 8.82 | 8.82 | 8.63 | 2,500 | 4,400 | -0.0 |
| 04/01/2024 |
8.73
|
312,900 | 8.71 | 8.85 | 8.71 | 15,300 | 1,500 | 0.1 |
| 03/01/2024 |
8.70
|
479,600 | 8.65 | 8.73 | 8.59 | 11,400 | 100 | 0.1 |
| 02/01/2024 |
8.67
|
801,800 | 9.08 | 9.08 | 8.67 | 4,700 | 0 | 0.0 |
| 29/12/2023 |
8.95
|
350,900 | 9.02 | 9.12 | 8.95 | 800 | 0 | 0.0 |
| 28/12/2023 |
9.02
|
374,600 | 9.04 | 9.14 | 9 | 0 | 0 | 0 |
| 27/12/2023 |
9.04
|
581,100 | 8.69 | 9.14 | 8.77 | 1,000 | 0 | 0.0 |
| 26/12/2023 |
8.69
|
181,500 | 8.68 | 8.81 | 8.69 | 0 | 100 | -0.0 |
| 25/12/2023 |
8.68
|
211,000 | 8.67 | 8.81 | 8.68 | 200 | 0 | 0.0 |
| 22/12/2023 |
8.67
|
147,800 | 8.68 | 8.80 | 8.62 | 0 | 1,500 | -0.0 |
| 21/12/2023 |
8.68
|
257,500 | 8.75 | 8.76 | 8.66 | 100 | 500 | -0.0 |
| 20/12/2023 |
8.75
|
116,500 | 8.71 | 8.81 | 8.72 | 0 | 1,700 | -0.0 |
| 19/12/2023 |
8.71
|
347,100 | 8.73 | 8.79 | 8.52 | 0 | 0 | 0 |
| 18/12/2023 |
8.73
|
258,800 | 8.94 | 8.95 | 8.71 | 0 | 0 | 0 |
| 15/12/2023 |
8.94
|
168,200 | 9 | 9.01 | 8.70 | 3,700 | 0 | 0.0 |
| 14/12/2023 |
9
|
263,200 | 9.04 | 9.14 | 8.86 | 0 | 0 | 0 |
| 13/12/2023 |
9.04
|
438,800 | 9.02 | 9.31 | 9 | 0 | 400 | -0.0 |
| 12/12/2023 |
9.02
|
341,100 | 9.10 | 9.20 | 9 | 0 | 4,000 | -0.0 |
| 11/12/2023 |
9.10
|
424,700 | 9.24 | 9.24 | 9.02 | 0 | 15,200 | -0.1 |
| 08/12/2023 |
9.24
|
351,000 | 9.43 | 9.52 | 9.14 | 400 | 0 | 0.0 |
| 07/12/2023 |
9.43
|
1,563,100 | 9.14 | 9.76 | 9.15 | 4,000 | 27,500 | -0.2 |
| 06/12/2023 |
9.14
|
449,700 | 9.09 | 9.24 | 8.96 | 15,200 | 0 | 0.1 |
| 05/12/2023 |
9.09
|
520,500 | 9.07 | 9.21 | 9.01 | 0 | 11,700 | -0.1 |
| 04/12/2023 |
9.07
|
748,600 | 8.71 | 9.25 | 8.68 | 22,100 | 300 | 0.2 |
| 01/12/2023 |
8.71
|
287,600 | 8.66 | 8.76 | 8.52 | 400 | 37,700 | -0.3 |
| 30/11/2023 |
8.66
|
234,900 | 8.71 | 8.86 | 8.66 | 0 | 16,900 | -0.2 |
| 29/11/2023 |
8.71
|
242,800 | 8.52 | 8.71 | 8.58 | 11,400 | 0 | 0.1 |
| 28/11/2023 |
8.52
|
449,600 | 8.63 | 8.71 | 8.19 | 5,200 | 18,100 | -0.1 |
| 27/11/2023 |
8.63
|
356,900 | 8.84 | 8.84 | 8.63 | 0 | 18,800 | -0.2 |
| 24/11/2023 |
8.84
|
681,700 | 8.95 | 8.95 | 8.52 | 1,900 | 29,900 | -0.3 |
| 23/11/2023 |
8.95
|
935,900 | 9.17 | 9.39 | 8.95 | 5,700 | 11,100 | -0.1 |
| 22/11/2023 |
9.17
|
731,300 | 9.14 | 9.18 | 8.57 | 22,400 | 6,600 | 0.2 |
| 21/11/2023 |
9.14
|
342,400 | 8.88 | 9.23 | 8.95 | 4,700 | 900 | 0.0 |
| 20/11/2023 |
8.88
|
796,600 | 8.95 | 9.08 | 8.60 | 33,900 | 4,100 | 0.3 |
| 17/11/2023 |
8.95
|
1,457,400 | 9.47 | 9.67 | 8.95 | 900 | 15,100 | -0.1 |
| 16/11/2023 |
9.47
|
1,164,600 | 9.67 | 9.90 | 9.30 | 0 | 0 | 0 |
| 15/11/2023 |
9.67
|
921,000 | 9.07 | 9.67 | 9.50 | 0 | 2,100 | -0.0 |
| 14/11/2023 |
9.07
|
1,637,700 | 8.48 | 9.07 | 8.53 | 3,000 | 7,500 | -0.0 |
| 13/11/2023 |
8.48
|
413,900 | 8.73 | 8.83 | 8.33 | 700 | 40,500 | -0.4 |
| 10/11/2023 |
8.73
|
762,000 | 8.74 | 8.94 | 8.48 | 4,300 | 8,000 | -0.0 |
| 09/11/2023 |
8.74
|
708,400 | 8.29 | 8.81 | 8.33 | 23,600 | 18,800 | 0.0 |
| 08/11/2023 |
8.29
|
435,500 | 7.85 | 8.33 | 7.75 | 25,200 | 11,400 | 0.1 |
| 07/11/2023 |
7.85
|
325,600 | 7.62 | 7.95 | 7.51 | 22,700 | 3,300 | 0.2 |
| 06/11/2023 |
7.62
|
209,900 | 7.78 | 7.80 | 7.57 | 2,200 | 19,100 | -0.1 |
| 03/11/2023 |
7.78
|
222,600 | 8.04 | 8.10 | 7.76 | 3,100 | 20,900 | -0.1 |
| 02/11/2023 |
8.04
|
521,200 | 7.52 | 8.05 | 7.21 | 3,100 | 14,100 | -0.1 |
| 01/11/2023 |
7.52
|
288,600 | 7.15 | 7.52 | 6.67 | 31,100 | 5,200 | 0.2 |
| 31/10/2023 |
7.15
|
324,400 | 7.69 | 7.73 | 7.15 | 15,200 | 19,000 | -0.0 |
| 30/10/2023 |
7.69
|
288,600 | 7.62 | 7.96 | 7.62 | 5,500 | 0 | 0.0 |
| 27/10/2023 |
7.62
|
361,400 | 7.53 | 7.71 | 7.43 | 7,700 | 17,600 | -0.1 |
| 26/10/2023 |
7.53
|
1,300,200 | 8.10 | 8.10 | 7.53 | 0 | 31,500 | -0.2 |
| 25/10/2023 |
8.10
|
238,400 | 7.86 | 8.19 | 7.86 | 3,900 | 6,900 | -0.0 |
| 24/10/2023 |
7.86
|
170,500 | 7.83 | 8.06 | 7.62 | 3,100 | 5,400 | -0.0 |
| 23/10/2023 |
7.83
|
424,900 | 8.09 | 8.09 | 7.82 | 1,100 | 11,400 | -0.1 |
| 20/10/2023 |
8.09
|
450,300 | 7.90 | 8.09 | 7.52 | 6,500 | 9,900 | -0.0 |
| 19/10/2023 |
7.90
|
449,800 | 8.10 | 8.18 | 7.63 | 12,200 | 100 | 0.1 |
| 18/10/2023 |
8.10
|
736,000 | 8.57 | 8.57 | 7.97 | 7,900 | 6,000 | 0.0 |
| 17/10/2023 |
8.57
|
255,100 | 8.68 | 8.87 | 8.57 | 500 | 2,500 | -0.0 |
| 16/10/2023 |
8.68
|
324,300 | 8.92 | 8.95 | 8.67 | 0 | 20,800 | -0.2 |
| 13/10/2023 |
8.92
|
308,600 | 8.91 | 9.16 | 8.76 | 0 | 10,700 | -0.1 |
| 12/10/2023 |
8.91
|
369,200 | 9.10 | 9.26 | 8.91 | 0 | 26,300 | -0.2 |
| 11/10/2023 |
9.10
|
588,000 | 8.70 | 9.29 | 8.76 | 0 | 41,200 | -0.4 |
| 10/10/2023 |
8.70
|
553,400 | 8.13 | 8.70 | 8.20 | 1,800 | 0 | 0.0 |
| 09/10/2023 |
8.13
|
242,100 | 8 | 8.18 | 7.76 | 10,000 | 0 | 0.1 |
| 06/10/2023 |
8
|
409,500 | 7.83 | 8.10 | 7.29 | 16,600 | 1,700 | 0.1 |
| 05/10/2023 |
7.83
|
210,600 | 8.18 | 8.37 | 7.81 | 1,500 | 32,800 | -0.3 |
| 04/10/2023 |
8.18
|
498,900 | 7.97 | 8.26 | 7.44 | 37,800 | 0 | 0.3 |
| 03/10/2023 |
7.97
|
473,900 | 8.57 | 8.57 | 7.97 | 19,700 | 11,700 | 0.1 |
| 02/10/2023 |
8.57
|
428,400 | 8.27 | 8.66 | 8.28 | 46,200 | 4,900 | 0.4 |
| 29/09/2023 |
8.27
|
572,700 | 8.39 | 8.76 | 8.27 | 7,500 | 18,800 | -0.1 |
| 28/09/2023 |
8.39
|
529,500 | 8.57 | 9.10 | 8.38 | 6,300 | 43,900 | -0.3 |
| 27/09/2023 |
8.57
|
1,219,900 | 8.41 | 8.76 | 7.83 | 49,700 | 7,900 | 0.4 |
| 26/09/2023 |
8.41
|
787,300 | 9.04 | 9.10 | 8.41 | 112,600 | 0 | 1.0 |
| 25/09/2023 |
9.04
|
624,700 | 9.71 | 9.81 | 9.04 | 19,700 | 0 | 0.2 |