Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
6.97
|
379,700 | 6.80 | 7.15 | 6.92 | 0 | 18,000 | -0.1 |
28/11/2023 |
6.80
|
227,600 | 6.80 | 6.85 | 6.74 | 1,100 | 15,700 | -0.1 |
27/11/2023 |
6.80
|
233,400 | 6.79 | 6.94 | 6.79 | 700 | 14,800 | -0.1 |
24/11/2023 |
6.79
|
889,900 | 7.05 | 7.06 | 6.70 | 7,900 | 58,600 | -0.3 |
23/11/2023 |
7.05
|
652,000 | 7.17 | 7.22 | 7.05 | 8,400 | 9,000 | -0.0 |
22/11/2023 |
7.17
|
341,300 | 7.11 | 7.20 | 7.10 | 3,600 | 0 | 0.0 |
21/11/2023 |
7.11
|
434,300 | 7.09 | 7.29 | 7.09 | 6,500 | 1,600 | 0.0 |
20/11/2023 |
7.09
|
346,400 | 7.19 | 7.19 | 7.02 | 1,100 | 26,100 | -0.2 |
17/11/2023 |
7.19
|
1,369,200 | 7.17 | 7.50 | 7.17 | 6,700 | 10,700 | -0.0 |
16/11/2023 |
7.17
|
309,500 | 7.05 | 7.18 | 7 | 0 | 0 | 0 |
15/11/2023 |
7.05
|
418,600 | 7.05 | 7.36 | 7.03 | 16,000 | 7,900 | 0.1 |
14/11/2023 |
7.05
|
678,700 | 7.20 | 7.28 | 7 | 500 | 36,500 | -0.3 |
13/11/2023 |
7.20
|
369,700 | 7.20 | 7.29 | 7.15 | 300 | 55,100 | -0.4 |
10/11/2023 |
7.20
|
543,400 | 7.31 | 7.31 | 7.18 | 10,500 | 800 | 0.1 |
09/11/2023 |
7.31
|
744,000 | 7.38 | 7.52 | 7.26 | 35,100 | 29,300 | 0.0 |
08/11/2023 |
7.38
|
808,300 | 7.20 | 7.38 | 7.05 | 93,300 | 100 | 0.7 |
07/11/2023 |
7.20
|
490,400 | 7.16 | 7.31 | 7.16 | 15,700 | 500 | 0.1 |
06/11/2023 |
7.16
|
660,900 | 7.22 | 7.30 | 7.16 | 34,300 | 17,900 | 0.1 |
03/11/2023 |
7.22
|
418,100 | 7.35 | 7.49 | 7.12 | 10,300 | 39,000 | -0.2 |
02/11/2023 |
7.35
|
719,500 | 7.15 | 7.35 | 7.05 | 48,900 | 8,500 | 0.3 |
01/11/2023 |
7.15
|
657,600 | 7.15 | 7.32 | 7.10 | 14,900 | 5,000 | 0.1 |
31/10/2023 |
7.15
|
1,762,800 | 7.04 | 7.45 | 7.04 | 105,700 | 5,500 | 0.7 |
30/10/2023 |
7.04
|
1,086,800 | 6.81 | 7.14 | 6.71 | 25,300 | 4,200 | 0.1 |
27/10/2023 |
6.81
|
418,300 | 6.51 | 6.95 | 6.55 | 29,400 | 0 | 0.2 |
26/10/2023 |
6.51
|
1,068,900 | 7 | 7 | 6.51 | 19,300 | 300 | 0.1 |
25/10/2023 |
7
|
581,700 | 7.14 | 7.15 | 6.95 | 3,300 | 13,200 | -0.1 |
24/10/2023 |
7.14
|
1,666,600 | 6.75 | 7.22 | 6.90 | 0 | 44,300 | -0.3 |
23/10/2023 |
6.75
|
561,600 | 6.31 | 6.75 | 6.65 | 0 | 0 | 0 |
20/10/2023 |
6.31
|
450,000 | 5.90 | 6.31 | 5.94 | 14,300 | 3,600 | 0.1 |
19/10/2023 |
5.90
|
721,800 | 6.24 | 6.24 | 5.90 | 30,400 | 6,200 | 0.1 |
18/10/2023 |
6.24
|
1,022,300 | 6.70 | 6.70 | 6.24 | 26,000 | 100 | 0.2 |
17/10/2023 |
6.70
|
1,594,100 | 7.15 | 7.15 | 6.70 | 6,000 | 0 | 0.0 |
16/10/2023 |
7.15
|
1,056,400 | 7.20 | 7.30 | 6.97 | 900 | 500 | 0.0 |
13/10/2023 |
7.20
|
3,595,900 | 6.84 | 7.30 | 6.79 | 5,100 | 33,400 | -0.2 |
12/10/2023 |
6.84
|
1,765,100 | 6.40 | 6.84 | 6.80 | 0 | 0 | 0 |
11/10/2023 |
6.40
|
787,500 | 5.99 | 6.40 | 6.36 | 0 | 2,500 | -0.0 |
10/10/2023 |
5.99
|
1,228,300 | 5.60 | 5.99 | 5.74 | 0 | 2,300 | -0.0 |
09/10/2023 |
5.60
|
309,500 | 5.59 | 5.85 | 5.53 | 500 | 9,000 | -0.0 |
06/10/2023 |
5.59
|
365,400 | 5.60 | 5.68 | 5.50 | 200 | 17,100 | -0.1 |
05/10/2023 |
5.60
|
342,200 | 5.76 | 5.88 | 5.59 | 2,400 | 67,000 | -0.4 |
04/10/2023 |
5.76
|
747,700 | 5.84 | 5.84 | 5.45 | 28,500 | 700 | 0.2 |
03/10/2023 |
5.84
|
951,500 | 6.27 | 6.27 | 5.84 | 11,500 | 52,200 | -0.2 |
02/10/2023 |
6.27
|
377,300 | 6.11 | 6.35 | 6.13 | 20,800 | 400 | 0.1 |
29/09/2023 |
6.11
|
442,300 | 5.98 | 6.15 | 5.99 | 18,700 | 0 | 0.1 |
28/09/2023 |
5.98
|
425,700 | 6.12 | 6.20 | 5.85 | 4,600 | 15,400 | -0.1 |
27/09/2023 |
6.12
|
910,700 | 6.18 | 6.26 | 5.89 | 53,100 | 2,500 | 0.3 |
26/09/2023 |
6.18
|
897,100 | 6.36 | 6.37 | 6.18 | 69,700 | 1,700 | 0.4 |
25/09/2023 |
6.36
|
1,068,600 | 6.83 | 6.85 | 6.36 | 100 | 1,800 | -0.0 |
22/09/2023 |
6.83
|
998,800 | 7.05 | 7.05 | 6.66 | 5,000 | 4,900 | 0.0 |
21/09/2023 |
7.05
|
552,000 | 7.06 | 7.17 | 7.03 | 3,000 | 200 | 0.0 |
20/09/2023 |
7.06
|
570,000 | 6.77 | 7.12 | 6.77 | 3,400 | 10,200 | -0.0 |
19/09/2023 |
6.77
|
2,092,200 | 7.10 | 7.15 | 6.69 | 0 | 0 | 0 |
18/09/2023 |
7.10
|
828,100 | 7.29 | 7.29 | 7.09 | 0 | 0 | 0 |
15/09/2023 |
7.29
|
856,700 | 7.31 | 7.45 | 7.23 | 0 | 12,600 | -0.1 |
14/09/2023 |
7.31
|
2,145,300 | 7.75 | 7.75 | 7.25 | 100 | 0 | 0.0 |
13/09/2023 |
7.75
|
1,051,100 | 7.85 | 7.99 | 7.60 | 0 | 0 | 0 |
12/09/2023 |
7.85
|
1,387,400 | 7.85 | 7.90 | 7.80 | 2,600 | 800 | 0.0 |
11/09/2023 |
7.85
|
1,742,600 | 8.10 | 8.14 | 7.80 | 2,500 | 400 | 0.0 |
08/09/2023 |
8.10
|
1,278,000 | 8.15 | 8.16 | 8.06 | 0 | 0 | 0 |
07/09/2023 |
8.15
|
1,368,700 | 8.06 | 8.19 | 8.06 | 10,000 | 0 | 0.1 |
06/09/2023 |
8.06
|
1,678,200 | 8.01 | 8.28 | 7.97 | 1,000 | 0 | 0.0 |
05/09/2023 |
8.01
|
1,295,000 | 8 | 8.10 | 8.01 | 7,000 | 24,300 | -0.1 |
31/08/2023 |
8
|
1,303,700 | 7.89 | 8.14 | 7.94 | 0 | 1,300 | -0.0 |
30/08/2023 |
7.89
|
698,200 | 7.93 | 8.07 | 7.84 | 0 | 300 | -0.0 |
29/08/2023 |
7.93
|
1,279,600 | 7.90 | 8.19 | 7.82 | 0 | 35,600 | -0.3 |
28/08/2023 |
7.90
|
693,000 | 7.87 | 7.94 | 7.83 | 1,000 | 2,400 | -0.0 |
25/08/2023 |
7.87
|
783,800 | 7.87 | 7.96 | 7.80 | 200 | 48,800 | -0.4 |
24/08/2023 |
7.87
|
856,300 | 7.70 | 7.92 | 7.71 | 9,000 | 20,200 | -0.1 |
23/08/2023 |
7.70
|
1,015,900 | 7.70 | 7.99 | 7.68 | 10,400 | 131,000 | -0.9 |
22/08/2023 |
7.70
|
2,004,600 | 7.98 | 8.07 | 7.46 | 56,600 | 147,200 | -0.7 |
21/08/2023 |
7.98
|
1,996,500 | 8.41 | 8.41 | 7.91 | 24,000 | 36,400 | -0.1 |
18/08/2023 |
8.41
|
2,909,700 | 9.04 | 9.04 | 8.41 | 100 | 94,000 | -0.8 |
17/08/2023 |
9.04
|
2,152,300 | 9.33 | 9.33 | 9.04 | 10,500 | 44,800 | -0.3 |
16/08/2023 |
9.33
|
1,626,300 | 9.44 | 9.47 | 9.30 | 20,800 | 0 | 0.2 |
15/08/2023 |
9.44
|
1,292,100 | 9.45 | 9.48 | 9.35 | 58,800 | 9,600 | 0.5 |
14/08/2023 |
9.45
|
1,772,200 | 9.20 | 9.45 | 9.20 | 101,400 | 0 | 0.9 |
11/08/2023 |
9.20
|
2,500,000 | 9.40 | 9.49 | 9 | 800 | 12,300 | -0.1 |
10/08/2023 |
9.40
|
2,825,300 | 9.80 | 9.90 | 9.35 | 1,900 | 41,400 | -0.4 |
09/08/2023 |
9.80
|
3,842,900 | 9.55 | 10.05 | 9.41 | 3,400 | 49,200 | -0.5 |
08/08/2023 |
9.55
|
4,141,200 | 9.17 | 9.55 | 9.19 | 117,800 | 1,000 | 1.1 |
07/08/2023 |
9.17
|
1,753,700 | 9.19 | 9.34 | 9.13 | 25,800 | 0 | 0.2 |
04/08/2023 |
9.19
|
1,221,400 | 9.15 | 9.25 | 9.10 | 71,200 | 0 | 0.7 |
03/08/2023 |
9.15
|
3,022,700 | 9.19 | 9.56 | 9.06 | 6,500 | 49,100 | -0.4 |
02/08/2023 |
9.19
|
1,850,300 | 8.90 | 9.19 | 8.85 | 57,000 | 1,900 | 0.5 |
01/08/2023 |
8.90
|
2,166,900 | 9.21 | 9.23 | 8.90 | 7,000 | 0 | 0.1 |
31/07/2023 |
9.21
|
3,800,700 | 8.92 | 9.49 | 9.01 | 70,800 | 0 | 0.7 |
28/07/2023 |
8.92
|
1,944,600 | 8.95 | 9 | 8.87 | 8,900 | 0 | 0.1 |
27/07/2023 |
8.95
|
2,144,400 | 8.89 | 9.13 | 8.78 | 0 | 21,600 | -0.2 |
26/07/2023 |
8.89
|
2,527,500 | 8.79 | 9.13 | 8.72 | 0 | 17,900 | -0.2 |
25/07/2023 |
8.79
|
2,231,100 | 8.95 | 9.05 | 8.78 | 0 | 300 | -0.0 |
24/07/2023 |
8.95
|
2,961,800 | 8.57 | 8.99 | 8.60 | 42,300 | 4,500 | 0.3 |
21/07/2023 |
8.57
|
1,692,600 | 8.38 | 8.65 | 8.43 | 18,700 | 6,100 | 0.1 |
20/07/2023 |
8.38
|
1,092,100 | 8.47 | 8.47 | 8.33 | 2,400 | 26,900 | -0.2 |
19/07/2023 |
8.47
|
937,600 | 8.50 | 8.58 | 8.45 | 1,500 | 11,500 | -0.1 |
18/07/2023 |
8.50
|
1,601,400 | 8.66 | 8.67 | 8.48 | 11,600 | 1,400 | 0.1 |
17/07/2023 |
8.66
|
2,004,000 | 8.60 | 8.80 | 8.60 | 30,500 | 7,000 | 0.2 |
14/07/2023 |
8.60
|
2,637,200 | 8.30 | 8.71 | 8.34 | 27,700 | 5,300 | 0.2 |
13/07/2023 |
8.30
|
820,600 | 8.30 | 8.39 | 8.24 | 0 | 0 | 0 |
12/07/2023 |
8.30
|
909,100 | 8.42 | 8.42 | 8.30 | 4,000 | 0 | 0.0 |
11/07/2023 |
8.42
|
663,700 | 8.43 | 8.50 | 8.38 | 5,600 | 5,600 | -0.0 |