| 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) |
-0.84 | -15.67% | 5,881,500 | -34,200 | -0.2 |
4.50
5.36
4.52
|
|
2 tháng
(2024-09-23) |
-0.93 | -17.06% | 15,201,700 | -55,100 | -0.3 |
4.50
5.78
4.52
|
|
3 tháng
(2024-08-22) |
-1.54 | -25.41% | 24,722,300 | -283,300 | -1.7 |
4.50
6.08
4.52
|
|
6 tháng
(2024-05-24) |
-3.27 | -41.98% | 139,574,000 | -557,700 | -4.5 |
4.50
8.58
4.52
|
|
12 tháng
(2023-11-27) |
-2.98 | -39.73% | 250,845,900 | -558,223 | -4.3 |
4.50
8.90
4.52
|
|
24 tháng
(2022-12-01) |
-1.36 | -23.08% | 494,241,700 | -405,976 | -3.3 |
4.50
10.10
4.52
|
|
36 tháng
(2021-12-06) |
-12 | -72.64% | 706,583,700 | 68,564 | 1.5 |
3.83
19.16
4.52
|
|
60 tháng
(2019-12-17) |
1.50 | 49.48% | 1,333,970,070 | -202,086 | -8.9 |
1.97
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
8.01
|
1,391,600 | 8.05 | 8.16 | 8 | 82,900 | 16,800 | 0.5 |
| 30/01/2024 |
8.16
|
493,600 | 8.12 | 8.19 | 8.10 | 8,700 | 12,700 | -0.0 |
| 29/01/2024 |
8.12
|
691,500 | 8.21 | 8.21 | 8.11 | 19,200 | 3,700 | 0.1 |
| 26/01/2024 |
8.19
|
439,700 | 8.25 | 8.26 | 8.19 | 100 | 0 | 0.0 |
| 25/01/2024 |
8.21
|
362,400 | 8.24 | 8.30 | 8.19 | 800 | 8,100 | -0.1 |
| 24/01/2024 |
8.20
|
467,000 | 8.28 | 8.31 | 8.19 | 0 | 700 | -0.0 |
| 23/01/2024 |
8.28
|
326,500 | 8.35 | 8.35 | 8.25 | 1,100 | 100 | 0.0 |
| 22/01/2024 |
8.34
|
1,084,700 | 8.24 | 8.43 | 8.18 | 19,800 | 13,500 | 0.1 |
| 19/01/2024 |
8.12
|
401,000 | 8.20 | 8.24 | 8.12 | 0 | 19,700 | -0.2 |
| 18/01/2024 |
8.15
|
306,400 | 8.10 | 8.25 | 8.10 | 0 | 11,700 | -0.1 |
| 17/01/2024 |
8.18
|
466,600 | 8.30 | 8.34 | 8.17 | 0 | 55,500 | -0.5 |
| 16/01/2024 |
8.27
|
696,200 | 8.02 | 8.27 | 8 | 20,400 | 2,600 | 0.1 |
| 15/01/2024 |
8.02
|
419,700 | 8.10 | 8.15 | 8.02 | 0 | 23,500 | -0.2 |
| 12/01/2024 |
8.04
|
934,400 | 8.11 | 8.13 | 8 | 1,300 | 32,400 | -0.3 |
| 11/01/2024 |
8.11
|
659,400 | 8.10 | 8.22 | 8.10 | 4,800 | 22,300 | -0.1 |
| 10/01/2024 |
8.10
|
663,100 | 8.10 | 8.20 | 8.08 | 0 | 42,800 | -0.3 |
| 09/01/2024 |
8.12
|
1,118,800 | 8.25 | 8.25 | 8.10 | 0 | 74,400 | -0.6 |
| 08/01/2024 |
8.25
|
1,360,000 | 8.32 | 8.38 | 8.20 | 100 | 5,800 | -0.0 |
| 05/01/2024 |
8.30
|
404,000 | 8.30 | 8.40 | 8.30 | 1,500 | 2,400 | -0.0 |
| 04/01/2024 |
8.39
|
765,400 | 8.50 | 8.50 | 8.39 | 9,000 | 0 | 0.1 |
| 03/01/2024 |
8.45
|
896,500 | 8.26 | 8.45 | 8.25 | 46,400 | 0 | 0.4 |
| 02/01/2024 |
8.28
|
791,700 | 8.35 | 8.36 | 8.23 | 11,800 | 0 | 0.1 |
| 29/12/2023 |
8.28
|
820,600 | 8.28 | 8.44 | 8.28 | 18,400 | 0 | 0.2 |
| 28/12/2023 |
8.28
|
854,000 | 8.32 | 8.37 | 8.25 | 20,400 | 8,300 | 0.1 |
| 27/12/2023 |
8.32
|
1,297,500 | 8.32 | 8.45 | 8.31 | 24,300 | 0 | 0.2 |
| 26/12/2023 |
8.32
|
729,200 | 8.27 | 8.42 | 8.29 | 0 | 0 | 0 |
| 25/12/2023 |
8.27
|
826,400 | 8.24 | 8.45 | 8.27 | 0 | 10,600 | -0.1 |
| 22/12/2023 |
8.24
|
903,400 | 8.23 | 8.48 | 8.20 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
8.23
|
750,600 | 8.22 | 8.29 | 8 | 16,800 | 8,000 | 0.1 |
| 20/12/2023 |
8.22
|
636,900 | 8.20 | 8.33 | 8.15 | 0 | 34,300 | -0.3 |
| 19/12/2023 |
8.20
|
709,800 | 8.02 | 8.20 | 7.97 | 8,600 | 100 | 0.1 |
| 18/12/2023 |
8.02
|
477,300 | 8.02 | 8.12 | 8 | 34,000 | 400 | 0.3 |
| 15/12/2023 |
8.02
|
603,000 | 8.01 | 8.17 | 7.95 | 3,800 | 600 | 0.0 |
| 14/12/2023 |
8.01
|
902,400 | 8.15 | 8.18 | 8.01 | 9,500 | 0 | 0.1 |
| 13/12/2023 |
8.15
|
901,000 | 8.28 | 8.33 | 8.11 | 0 | 22,600 | -0.2 |
| 12/12/2023 |
8.28
|
839,200 | 8.28 | 8.47 | 8.26 | 100 | 15,500 | -0.1 |
| 11/12/2023 |
8.28
|
796,800 | 8.30 | 8.40 | 8.15 | 0 | 23,700 | -0.2 |
| 08/12/2023 |
8.30
|
2,419,000 | 8.13 | 8.55 | 8.10 | 18,000 | 0 | 0.2 |
| 07/12/2023 |
8.13
|
1,521,600 | 8.20 | 8.30 | 7.90 | 0 | 43,700 | -0.4 |
| 06/12/2023 |
8.20
|
837,700 | 8.08 | 8.20 | 7.97 | 32,200 | 0 | 0.3 |
| 05/12/2023 |
8.08
|
774,300 | 8.16 | 8.18 | 8.02 | 0 | 18,800 | -0.2 |
| 04/12/2023 |
8.16
|
1,000,100 | 7.85 | 8.19 | 8 | 101,600 | 5,000 | 0.8 |
| 01/12/2023 |
7.85
|
771,300 | 8 | 8.07 | 7.77 | 0 | 13,800 | -0.1 |
| 30/11/2023 |
8
|
1,357,400 | 8 | 8.20 | 8 | 0 | 29,300 | -0.2 |
| 29/11/2023 |
8
|
1,624,600 | 7.64 | 8 | 7.65 | 36,300 | 0 | 0.3 |
| 28/11/2023 |
7.64
|
701,500 | 7.50 | 7.65 | 7.39 | 21,400 | 4,800 | 0.1 |
| 27/11/2023 |
7.50
|
826,400 | 7.55 | 7.65 | 7.45 | 9,900 | 0 | 0.1 |
| 24/11/2023 |
7.55
|
1,084,500 | 7.50 | 7.55 | 7.35 | 42,600 | 0 | 0.3 |
| 23/11/2023 |
7.50
|
1,064,200 | 7.84 | 7.94 | 7.50 | 1,400 | 2,300 | -0.0 |
| 22/11/2023 |
7.84
|
714,500 | 7.80 | 7.90 | 7.70 | 10,600 | 3,200 | 0.1 |
| 21/11/2023 |
7.80
|
1,339,600 | 7.60 | 7.97 | 7.70 | 23,100 | 0 | 0.2 |
| 20/11/2023 |
7.60
|
472,000 | 7.59 | 7.66 | 7.35 | 38,000 | 1,500 | 0.3 |
| 17/11/2023 |
7.59
|
1,227,300 | 7.63 | 7.80 | 7.40 | 6,000 | 2,400 | 0.0 |
| 16/11/2023 |
7.63
|
505,100 | 7.63 | 7.75 | 7.50 | 0 | 0 | 0 |
| 15/11/2023 |
7.63
|
1,322,000 | 7.51 | 7.80 | 7.60 | 23,900 | 8,200 | 0.1 |
| 14/11/2023 |
7.51
|
771,400 | 7.50 | 7.76 | 7.45 | 0 | 19,500 | -0.1 |
| 13/11/2023 |
7.50
|
1,031,500 | 7.37 | 7.79 | 7.40 | 5,000 | 1,900 | 0.0 |
| 10/11/2023 |
7.37
|
1,010,700 | 7.53 | 7.56 | 7.29 | 6,100 | 11,000 | -0.0 |
| 09/11/2023 |
7.53
|
939,500 | 7.47 | 7.70 | 7.45 | 8,800 | 17,200 | -0.1 |
| 08/11/2023 |
7.47
|
659,700 | 7.05 | 7.49 | 7 | 22,500 | 14,100 | 0.1 |
| 07/11/2023 |
7.05
|
757,600 | 6.95 | 7.20 | 6.88 | 11,000 | 0 | 0.1 |
| 06/11/2023 |
6.95
|
495,300 | 6.90 | 7.05 | 6.89 | 2,000 | 800 | 0.0 |
| 03/11/2023 |
6.90
|
659,100 | 6.81 | 6.96 | 6.72 | 7,300 | 11,300 | -0.0 |
| 02/11/2023 |
6.81
|
556,500 | 6.37 | 6.81 | 6.50 | 17,200 | 0 | 0.1 |
| 01/11/2023 |
6.37
|
358,900 | 6.21 | 6.40 | 6.14 | 800 | 0 | 0.0 |
| 31/10/2023 |
6.21
|
524,300 | 6.54 | 6.60 | 6.20 | 11,300 | 0 | 0.1 |
| 30/10/2023 |
6.54
|
352,800 | 6.62 | 6.80 | 6.50 | 0 | 0 | 0 |
| 27/10/2023 |
6.62
|
512,400 | 6.55 | 6.90 | 6.30 | 20,000 | 0 | 0.1 |
| 26/10/2023 |
6.55
|
1,481,400 | 7.04 | 7.04 | 6.55 | 2,700 | 0 | 0.0 |
| 25/10/2023 |
7.04
|
527,000 | 7.01 | 7.26 | 7.02 | 0 | 700 | -0.0 |
| 24/10/2023 |
7.01
|
407,900 | 6.98 | 7.09 | 6.80 | 0 | 0 | 0 |
| 23/10/2023 |
6.98
|
359,800 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 20/10/2023 |
7
|
844,000 | 6.78 | 7.08 | 6.70 | 700 | 0 | 0.0 |
| 19/10/2023 |
6.78
|
662,900 | 7 | 7.08 | 6.78 | 100 | 0 | 0.0 |
| 18/10/2023 |
7
|
1,792,800 | 7.50 | 7.55 | 6.98 | 0 | 0 | 0 |
| 17/10/2023 |
7.50
|
539,800 | 7.65 | 7.74 | 7.50 | 0 | 0 | 0 |
| 16/10/2023 |
7.65
|
590,400 | 7.86 | 7.97 | 7.51 | 0 | 0 | 0 |
| 13/10/2023 |
7.86
|
1,111,700 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 |
| 12/10/2023 |
7.93
|
949,200 | 7.85 | 8.10 | 7.84 | 0 | 0 | 0 |
| 11/10/2023 |
7.85
|
649,300 | 7.82 | 7.94 | 7.70 | 0 | 700 | -0.0 |
| 10/10/2023 |
7.82
|
1,148,100 | 7.81 | 7.99 | 7.82 | 0 | 0 | 0 |
| 09/10/2023 |
7.81
|
1,240,300 | 7.46 | 7.83 | 7.47 | 0 | 0 | 0 |
| 06/10/2023 |
7.46
|
1,054,300 | 7.44 | 7.50 | 7.21 | 1,700 | 0 | 0.0 |
| 05/10/2023 |
7.44
|
1,322,300 | 7.71 | 7.81 | 7.44 | 0 | 30,000 | -0.2 |
| 04/10/2023 |
7.71
|
1,967,000 | 7.91 | 7.95 | 7.48 | 15,100 | 0 | 0.1 |
| 03/10/2023 |
7.91
|
2,615,700 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
| 02/10/2023 |
8.50
|
1,142,900 | 8.36 | 8.70 | 8.36 | 0 | 0 | 0 |
| 29/09/2023 |
8.36
|
1,297,800 | 8.42 | 8.58 | 8.20 | 0 | 0 | 0 |
| 28/09/2023 |
8.42
|
1,483,700 | 8.60 | 8.65 | 8.01 | 0 | 10,500 | -0.1 |
| 27/09/2023 |
8.60
|
3,171,100 | 8.75 | 8.75 | 8.14 | 10,400 | 45,800 | -0.3 |
| 26/09/2023 |
8.75
|
3,937,600 | 9.40 | 9.40 | 8.75 | 10,000 | 0 | 0.1 |
| 25/09/2023 |
9.40
|
3,593,300 | 10.10 | 10.25 | 9.40 | 18,800 | 13,100 | 0.1 |
| 22/09/2023 |
10.10
|
6,895,400 | 9.45 | 10.10 | 9.28 | 47,500 | 10,700 | 0.4 |
| 21/09/2023 |
9.45
|
7,259,400 | 8.84 | 9.45 | 8.84 | 0 | 700 | -0.0 |
| 20/09/2023 |
8.84
|
850,600 | 8.72 | 8.88 | 8.74 | 13,100 | 0 | 0.1 |
| 19/09/2023 |
8.72
|
909,200 | 8.60 | 8.78 | 8.30 | 0 | 0 | 0 |
| 18/09/2023 |
8.60
|
664,600 | 8.51 | 8.75 | 8.45 | 0 | 0 | 0 |
| 15/09/2023 |
8.51
|
757,900 | 8.57 | 8.70 | 8.31 | 1,700 | 16,200 | -0.1 |
| 14/09/2023 |
8.57
|
823,900 | 8.84 | 8.85 | 8.56 | 1,600 | 0 | 0.0 |
| 13/09/2023 |
8.84
|
1,945,600 | 8.70 | 9.10 | 8.69 | 22,200 | 4,000 | 0.2 |