| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-11) |
-0.39 | -4.29% | 1,346,600 | -146,100 | -1.3 |
8.56
9.09
8.70
|
|
2 tháng
(2024-10-14) |
-0.52 | -5.64% | 3,231,100 | -261,000 | -2.3 |
8.56
9.40
8.70
|
|
3 tháng
(2024-09-12) |
-0.75 | -7.94% | 6,244,600 | -512,500 | -4.6 |
8.56
9.45
8.70
|
|
6 tháng
(2024-06-14) |
-0.20 | -2.25% | 29,819,400 | -986,700 | -8.7 |
8.44
9.60
8.70
|
|
12 tháng
(2023-12-18) |
3.58 | 69.92% | 101,819,900 | -303,600 | -2.9 |
5.12
9.60
8.70
|
|
24 tháng
(2022-12-22) |
4.84 | 125.39% | 217,454,800 | -964,463 | -6.1 |
3.56
9.60
8.70
|
|
36 tháng
(2021-12-27) |
-16.14 | -64.97% | 398,103,400 | -81,629 | 0.5 |
3.10
25.84
8.70
|
|
60 tháng
(2020-01-07) |
0.90 | 11.47% | 794,127,148 | 1,455,339 | 35.8 |
3.10
30.04
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2024 |
7.56
|
638,200 | 7.50 | 7.69 | 7.46 | 0 | 2,900 | -0.0 |
| 26/02/2024 |
7.43
|
793,100 | 7.16 | 7.43 | 7.08 | 11,200 | 14,300 | -0.0 |
| 23/02/2024 |
7.22
|
845,400 | 7.47 | 7.49 | 7.22 | 19,900 | 7,800 | 0.1 |
| 22/02/2024 |
7.47
|
337,400 | 7.41 | 7.58 | 7.41 | 1,400 | 0 | 0.0 |
| 21/02/2024 |
7.58
|
890,400 | 7.62 | 7.62 | 7.09 | 4,000 | 11,100 | -0.1 |
| 20/02/2024 |
7.62
|
641,800 | 7.57 | 7.77 | 7.57 | 2,000 | 4,200 | -0.0 |
| 19/02/2024 |
7.57
|
877,900 | 7.80 | 7.80 | 7.55 | 15,700 | 0 | 0.1 |
| 16/02/2024 |
7.80
|
1,272,000 | 8.09 | 8.10 | 7.66 | 44,400 | 0 | 0.3 |
| 15/02/2024 |
7.78
|
786,500 | 7.44 | 7.78 | 7.40 | 25,600 | 20,000 | 0.0 |
| 07/02/2024 |
7.28
|
835,000 | 7.19 | 7.34 | 7.17 | 0 | 8,500 | -0.1 |
| 06/02/2024 |
7.05
|
301,400 | 6.95 | 7.12 | 6.90 | 0 | 15,600 | -0.1 |
| 05/02/2024 |
6.93
|
364,100 | 7 | 7.03 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
6.99
|
445,500 | 7.11 | 7.20 | 6.96 | 0 | 0 | 0 |
| 01/02/2024 |
7.08
|
768,800 | 6.77 | 7.21 | 6.76 | 18,100 | 3,900 | 0.1 |
| 31/01/2024 |
6.83
|
550,200 | 6.84 | 7 | 6.75 | 0 | 800 | -0.0 |
| 30/01/2024 |
6.82
|
747,000 | 7 | 7 | 6.82 | 400 | 0 | 0.0 |
| 29/01/2024 |
7.04
|
493,900 | 7.25 | 7.25 | 7.04 | 5,600 | 18,200 | -0.1 |
| 26/01/2024 |
7.22
|
1,199,000 | 7.32 | 7.35 | 7.01 | 6,500 | 200 | 0.0 |
| 25/01/2024 |
7.29
|
905,100 | 7.59 | 7.59 | 7.23 | 200 | 5,500 | -0.0 |
| 24/01/2024 |
7.35
|
1,858,000 | 7.28 | 7.49 | 7.11 | 21,400 | 6,100 | 0.1 |
| 23/01/2024 |
7.06
|
2,119,000 | 6.70 | 7.06 | 6.65 | 1,300 | 20,500 | -0.1 |
| 22/01/2024 |
6.60
|
2,137,200 | 6.60 | 6.60 | 6.34 | 100 | 16,000 | -0.1 |
| 19/01/2024 |
6.17
|
227,400 | 6.17 | 6.17 | 6.17 | 0 | 2,700 | -0.0 |
| 18/01/2024 |
5.77
|
625,100 | 5.50 | 5.77 | 5.45 | 0 | 2,100 | -0.0 |
| 17/01/2024 |
5.40
|
230,700 | 5.41 | 5.45 | 5.38 | 0 | 4,200 | -0.0 |
| 16/01/2024 |
5.39
|
42,300 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
| 15/01/2024 |
5.34
|
68,900 | 5.37 | 5.40 | 5.24 | 0 | 2,600 | -0.0 |
| 12/01/2024 |
5.37
|
233,500 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.44
|
83,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/01/2024 |
5.38
|
121,800 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
| 09/01/2024 |
5.48
|
188,700 | 5.50 | 5.58 | 5.46 | 0 | 0 | 0 |
| 08/01/2024 |
5.53
|
274,300 | 5.19 | 5.60 | 5.19 | 0 | 6,000 | -0.0 |
| 05/01/2024 |
5.57
|
109,500 | 5.64 | 5.65 | 5.57 | 0 | 0 | 0 |
| 04/01/2024 |
5.69
|
304,300 | 5.64 | 5.80 | 5.61 | 0 | 1,500 | -0.0 |
| 03/01/2024 |
5.64
|
101,400 | 5.64 | 5.65 | 5.61 | 0 | 0 | 0 |
| 02/01/2024 |
5.59
|
101,000 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 |
| 29/12/2023 |
5.57
|
147,900 | 5.58 | 5.70 | 5.56 | 0 | 1,000 | -0.0 |
| 28/12/2023 |
5.58
|
114,100 | 5.59 | 5.64 | 5.45 | 0 | 100 | -0.0 |
| 27/12/2023 |
5.59
|
157,300 | 5.64 | 5.64 | 5.59 | 0 | 1,800 | -0.0 |
| 26/12/2023 |
5.64
|
110,500 | 5.60 | 5.75 | 5.60 | 0 | 100 | -0.0 |
| 25/12/2023 |
5.60
|
165,200 | 5.40 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| 22/12/2023 |
5.40
|
215,100 | 5.16 | 5.48 | 5.18 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
5.16
|
51,100 | 5.17 | 5.18 | 5.13 | 0 | 24,000 | -0.1 |
| 20/12/2023 |
5.17
|
74,700 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| 19/12/2023 |
5.12
|
89,100 | 5.12 | 5.20 | 5.09 | 16,500 | 0 | 0.1 |
| 18/12/2023 |
5.12
|
22,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 15/12/2023 |
5.12
|
75,500 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 14/12/2023 |
5.13
|
126,100 | 5.13 | 5.15 | 5.11 | 0 | 0 | 0 |
| 13/12/2023 |
5.13
|
135,900 | 5.20 | 5.20 | 5 | 0 | 26,000 | -0.1 |
| 12/12/2023 |
5.20
|
84,100 | 5.20 | 5.23 | 5.17 | 0 | 2,200 | -0.0 |
| 11/12/2023 |
5.20
|
117,600 | 5.19 | 5.20 | 5.14 | 0 | 3,800 | -0.0 |
| 08/12/2023 |
5.19
|
126,400 | 5.13 | 5.22 | 5.12 | 0 | 600 | -0.0 |
| 07/12/2023 |
5.13
|
117,900 | 5.16 | 5.18 | 5.07 | 0 | 0 | 0 |
| 06/12/2023 |
5.16
|
178,800 | 5.14 | 5.20 | 5.13 | 0 | 0 | 0 |
| 05/12/2023 |
5.14
|
52,100 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
| 04/12/2023 |
5.19
|
125,400 | 5.04 | 5.22 | 5.05 | 0 | 0 | 0 |
| 01/12/2023 |
5.04
|
245,700 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 30/11/2023 |
5.07
|
51,100 | 5.13 | 5.15 | 5.07 | 0 | 0 | 0 |
| 29/11/2023 |
5.13
|
43,700 | 5.08 | 5.14 | 4.73 | 0 | 0 | 0 |
| 28/11/2023 |
5.08
|
81,500 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
62,800 | 5.15 | 5.15 | 5.05 | 0 | 1,800 | -0.0 |
| 24/11/2023 |
5.15
|
108,200 | 5.16 | 5.16 | 5.05 | 0 | 400 | -0.0 |
| 23/11/2023 |
5.16
|
103,600 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
| 22/11/2023 |
5.28
|
122,300 | 5.27 | 5.29 | 5.20 | 0 | 6,400 | -0.0 |
| 21/11/2023 |
5.27
|
113,600 | 5.16 | 5.27 | 5.16 | 0 | 100 | -0.0 |
| 20/11/2023 |
5.16
|
129,500 | 5.16 | 5.19 | 5.12 | 0 | 1,600 | -0.0 |
| 17/11/2023 |
5.16
|
141,600 | 5.16 | 5.18 | 5.08 | 0 | 0 | 0 |
| 16/11/2023 |
5.16
|
73,400 | 5.14 | 5.17 | 5.11 | 0 | 0 | 0 |
| 15/11/2023 |
5.14
|
84,700 | 5.10 | 5.26 | 5.11 | 0 | 0 | 0 |
| 14/11/2023 |
5.10
|
66,100 | 5.06 | 5.16 | 5.09 | 0 | 200 | -0.0 |
| 13/11/2023 |
5.06
|
54,700 | 5.05 | 5.14 | 5.03 | 0 | 1,500 | -0.0 |
| 10/11/2023 |
5.05
|
149,600 | 5.21 | 5.27 | 5.01 | 0 | 900 | -0.0 |
| 09/11/2023 |
5.21
|
178,100 | 5.15 | 5.28 | 5.15 | 0 | 1,100 | -0.0 |
| 08/11/2023 |
5.15
|
239,500 | 4.93 | 5.20 | 4.94 | 0 | 400 | -0.0 |
| 07/11/2023 |
4.93
|
77,200 | 5 | 5 | 4.88 | 0 | 0 | 0 |
| 06/11/2023 |
5
|
41,000 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 03/11/2023 |
4.99
|
72,100 | 4.98 | 5 | 4.95 | 2,100 | 0 | 0.0 |
| 02/11/2023 |
4.98
|
189,600 | 4.68 | 5 | 4.68 | 1,400 | 0 | 0.0 |
| 01/11/2023 |
4.68
|
83,400 | 4.61 | 4.72 | 4.62 | 0 | 0 | 0 |
| 31/10/2023 |
4.61
|
57,800 | 4.72 | 4.75 | 4.61 | 0 | 0 | 0 |
| 30/10/2023 |
4.72
|
52,600 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
| 27/10/2023 |
4.69
|
74,200 | 4.64 | 4.76 | 4.56 | 0 | 0 | 0 |
| 26/10/2023 |
4.64
|
199,500 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
| 25/10/2023 |
4.92
|
166,600 | 4.83 | 4.92 | 4.85 | 0 | 0 | 0 |
| 24/10/2023 |
4.83
|
36,900 | 4.73 | 4.93 | 4.73 | 2,700 | 400 | 0.0 |
| 23/10/2023 |
4.73
|
60,300 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
| 20/10/2023 |
4.86
|
228,000 | 4.77 | 4.86 | 4.68 | 0 | 900 | -0.0 |
| 19/10/2023 |
4.77
|
112,200 | 4.80 | 4.80 | 4.56 | 5,000 | 0 | 0.0 |
| 18/10/2023 |
4.80
|
234,400 | 5.02 | 5.11 | 4.80 | 10,000 | 700 | 0.0 |
| 17/10/2023 |
5.02
|
113,500 | 5.02 | 5.07 | 5.01 | 0 | 0 | 0 |
| 16/10/2023 |
5.02
|
122,800 | 5.13 | 5.13 | 5 | 0 | 200 | -0.0 |
| 13/10/2023 |
5.13
|
119,300 | 5.12 | 5.40 | 5.05 | 700 | 1,400 | -0.0 |
| 12/10/2023 |
5.12
|
264,600 | 5.05 | 5.13 | 5.08 | 10,000 | 2,400 | 0.0 |
| 11/10/2023 |
5.05
|
127,000 | 5.02 | 5.06 | 5 | 200 | 1,300 | -0.0 |
| 10/10/2023 |
5.02
|
158,900 | 5.01 | 5.17 | 5.01 | 0 | 1,000 | -0.0 |
| 09/10/2023 |
5.01
|
96,300 | 4.95 | 5.15 | 4.98 | 0 | 8,400 | -0.0 |
| 06/10/2023 |
4.95
|
238,600 | 5 | 5.04 | 4.85 | 0 | 7,500 | -0.0 |
| 05/10/2023 |
5
|
209,800 | 5.05 | 5.06 | 4.93 | 0 | 8,900 | -0.0 |
| 04/10/2023 |
5.05
|
253,400 | 4.97 | 5.10 | 4.99 | 0 | 6,700 | -0.0 |
| 03/10/2023 |
4.97
|
222,500 | 5.25 | 5.25 | 4.89 | 300 | 11,000 | -0.1 |