| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.30 | -4.84% | 10,387,100 | -16,000 | -0.4 |
5.90
7.60
5.90
|
|
2 tháng
(2025-02-07) |
0.20 | 3.51% | 16,260,773 | 6,900 | -0.3 |
5.70
7.60
5.90
|
|
3 tháng
(2025-01-08) |
0.20 | 3.51% | 17,836,409 | -77,200 | -0.7 |
5.50
7.60
5.90
|
|
6 tháng
(2024-10-10) |
-0.90 | -13.24% | 23,303,114 | -237,200 | -1.7 |
5.40
7.60
5.90
|
|
12 tháng
(2024-04-15) |
-1.30 | -18.06% | 56,683,362 | 229,400 | 1.5 |
5.40
8.30
5.90
|
|
24 tháng
(2023-04-19) |
0 | 0% | 226,660,127 | 753,900 | 6.6 |
5.40
10.80
5.90
|
|
36 tháng
(2022-04-25) |
-1.50 | -20.27% | 305,908,264 | 837,200 | 7.3 |
3.20
10.80
5.90
|
|
60 tháng
(2020-05-04) |
5.10 | 637.50% | 1,010,814,605 | 605,323 | 5.7 |
0.70
18.90
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
7.50
|
603,648 | 7.70 | 7.70 | 7.40 | 14,100 | 7,400 | 0.1 |
| 18/06/2024 |
7.60
|
345,232 | 7.70 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 17/06/2024 |
7.70
|
400,712 | 7.70 | 7.90 | 7.60 | 1,800 | 4,800 | -0.0 |
| 14/06/2024 |
7.60
|
1,392,700 | 8.20 | 8.30 | 7.60 | 13,700 | 0 | 0.1 |
| 13/06/2024 |
8.20
|
476,706 | 8.40 | 8.60 | 8.10 | 0 | 15,700 | -0.1 |
| 12/06/2024 |
8.30
|
2,969,298 | 7.60 | 8.30 | 7.60 | 7,000 | 0 | 0.1 |
| 11/06/2024 |
7.60
|
447,150 | 7.50 | 7.60 | 7.40 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
7.50
|
236,772 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
200,516 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
452,351 | 7.40 | 7.50 | 7.40 | 15,800 | 5,300 | 0.1 |
| 05/06/2024 |
7.40
|
200,241 | 7.50 | 7.60 | 7.40 | 300 | 3,600 | -0.0 |
| 04/06/2024 |
7.50
|
363,408 | 7.50 | 7.60 | 7.50 | 200 | 5,500 | -0.0 |
| 03/06/2024 |
7.50
|
272,925 | 7.50 | 7.60 | 7.40 | 400 | 3,400 | -0.0 |
| 31/05/2024 |
7.40
|
298,337 | 7.50 | 7.50 | 7.40 | 100 | 45,300 | -0.3 |
| 30/05/2024 |
7.50
|
273,211 | 7.40 | 7.50 | 7.30 | 500 | 700 | -0.0 |
| 29/05/2024 |
7.50
|
420,550 | 7.50 | 7.50 | 7.40 | 7,600 | 42,700 | -0.3 |
| 28/05/2024 |
7.50
|
296,493 | 7.30 | 7.60 | 7.30 | 1,100 | 36,800 | -0.3 |
| 27/05/2024 |
7.30
|
271,873 | 7.30 | 7.40 | 7.20 | 2,600 | 49,200 | -0.3 |
| 24/05/2024 |
7.30
|
490,650 | 7.50 | 7.50 | 7.20 | 800 | 1,200 | -0.0 |
| 23/05/2024 |
7.50
|
306,602 | 7.60 | 7.60 | 7.40 | 1,400 | 15,300 | -0.1 |
| 22/05/2024 |
7.60
|
634,794 | 7.50 | 7.80 | 7.50 | 17,700 | 35,000 | -0.1 |
| 21/05/2024 |
7.50
|
265,239 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 20/05/2024 |
7.50
|
533,771 | 7.50 | 7.70 | 7.40 | 500 | 35,800 | -0.3 |
| 17/05/2024 |
7.50
|
307,865 | 7.30 | 7.50 | 7.30 | 2,300 | 600 | 0.0 |
| 16/05/2024 |
7.40
|
463,148 | 7.40 | 7.50 | 7.20 | 1,500 | 0 | 0.0 |
| 15/05/2024 |
7.30
|
259,886 | 7.20 | 7.40 | 7.20 | 700 | 0 | 0.0 |
| 14/05/2024 |
7.20
|
267,960 | 7.30 | 7.40 | 7.20 | 1,300 | 0 | 0.0 |
| 13/05/2024 |
7.30
|
516,677 | 7.20 | 7.40 | 7.10 | 10,900 | 14,200 | -0.0 |
| 10/05/2024 |
7.20
|
154,587 | 7.20 | 7.30 | 7.10 | 1,400 | 0 | 0.0 |
| 09/05/2024 |
7.20
|
298,411 | 7.20 | 7.40 | 7.20 | 8,900 | 0 | 0.1 |
| 08/05/2024 |
7.20
|
257,126 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.30
|
257,208 | 7.40 | 7.50 | 7.20 | 1,000 | 19,600 | -0.1 |
| 06/05/2024 |
7.30
|
273,013 | 7.20 | 7.40 | 7.10 | 11,300 | 5,000 | 0.0 |
| 03/05/2024 |
7.10
|
153,215 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 02/05/2024 |
7.20
|
117,113 | 7.10 | 7.20 | 7.10 | 0 | 900 | -0.0 |
| 26/04/2024 |
7.10
|
357,376 | 7 | 7.10 | 6.80 | 35,000 | 4,200 | 0.2 |
| 25/04/2024 |
7
|
183,259 | 7.20 | 7.20 | 7 | 19,000 | 1,400 | 0.1 |
| 24/04/2024 |
7.20
|
573,158 | 6.80 | 7.30 | 6.80 | 129,400 | 15,200 | 0.8 |
| 23/04/2024 |
6.80
|
252,638 | 6.90 | 7 | 6.70 | 0 | 53,700 | -0.4 |
| 22/04/2024 |
6.90
|
333,133 | 6.60 | 7 | 6.60 | 13,900 | 59,600 | -0.3 |
| 19/04/2024 |
6.50
|
564,283 | 6.90 | 6.90 | 6.40 | 0 | 87,100 | -0.6 |
| 17/04/2024 |
6.90
|
428,534 | 7.10 | 7.10 | 6.90 | 18,400 | 42,200 | -0.2 |
| 16/04/2024 |
7
|
837,490 | 7.20 | 7.30 | 6.90 | 67,600 | 64,900 | 0.0 |
| 15/04/2024 |
7.20
|
663,016 | 8.10 | 8.10 | 7.20 | 53,200 | 35,400 | 0.1 |
| 12/04/2024 |
8
|
260,556 | 7.90 | 8.10 | 7.80 | 2,000 | 8,300 | -0.1 |
| 11/04/2024 |
7.90
|
374,454 | 8.10 | 8.10 | 7.80 | 14,000 | 6,000 | 0.1 |
| 10/04/2024 |
8
|
219,765 | 8.20 | 8.20 | 8 | 800 | 4,400 | -0.0 |
| 09/04/2024 |
8.10
|
388,379 | 7.90 | 8.20 | 7.80 | 36,700 | 0 | 0.3 |
| 08/04/2024 |
7.90
|
286,012 | 8 | 8.10 | 7.90 | 4,900 | 300 | 0.0 |
| 05/04/2024 |
8
|
946,337 | 8.20 | 8.30 | 8 | 0 | 19,300 | -0.2 |
| 04/04/2024 |
8.20
|
578,499 | 8.40 | 8.50 | 8.20 | 1,100 | 45,600 | -0.4 |
| 03/04/2024 |
8.40
|
853,593 | 8.50 | 8.70 | 8.40 | 21,100 | 0 | 0.2 |
| 02/04/2024 |
8.50
|
339,002 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/04/2024 |
8.60
|
886,872 | 8.60 | 8.70 | 8.30 | 0 | 13,200 | -0.1 |
| 29/03/2024 |
8.60
|
742,233 | 8.80 | 8.90 | 8.60 | 0 | 1,600 | -0.0 |
| 28/03/2024 |
8.80
|
470,615 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
556,209 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/03/2024 |
8.80
|
319,704 | 8.60 | 8.80 | 8.50 | 2,300 | 0 | 0.0 |
| 25/03/2024 |
8.70
|
800,635 | 8.90 | 9 | 8.60 | 900 | 0 | 0.0 |
| 22/03/2024 |
8.80
|
681,494 | 9 | 9 | 8.70 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
8.90
|
1,550,230 | 8.50 | 9.10 | 8.50 | 27,200 | 29,800 | -0.0 |
| 20/03/2024 |
8.50
|
190,200 | 8.30 | 8.50 | 8.30 | 2,100 | 0 | 0.0 |
| 19/03/2024 |
8.30
|
289,855 | 8.40 | 8.50 | 8.20 | 0 | 3,100 | -0.0 |
| 18/03/2024 |
8.40
|
1,034,433 | 8.60 | 8.80 | 7.90 | 3,100 | 0 | 0.0 |
| 15/03/2024 |
8.60
|
716,710 | 8.70 | 8.90 | 8.40 | 10,800 | 29,200 | -0.2 |
| 14/03/2024 |
8.70
|
913,367 | 8.90 | 8.90 | 8.60 | 3,100 | 63,000 | -0.5 |
| 13/03/2024 |
8.80
|
985,735 | 8.30 | 8.90 | 8.30 | 3,900 | 13,900 | -0.1 |
| 12/03/2024 |
8.40
|
873,064 | 8.30 | 8.40 | 8.10 | 10,700 | 0 | 0.1 |
| 11/03/2024 |
8.30
|
1,027,017 | 8.90 | 8.90 | 8.20 | 8,100 | 1,000 | 0.1 |
| 08/03/2024 |
8.80
|
937,125 | 9 | 9.20 | 8.70 | 800 | 0 | 0.0 |
| 07/03/2024 |
9
|
2,492,166 | 8.40 | 9.10 | 8.30 | 16,300 | 10,000 | 0.1 |
| 06/03/2024 |
8.40
|
887,332 | 8.40 | 8.60 | 8.10 | 0 | 13,700 | -0.1 |
| 05/03/2024 |
8.40
|
590,090 | 8.40 | 8.40 | 8.20 | 2,300 | 5,200 | -0.0 |
| 04/03/2024 |
8.40
|
735,871 | 8.30 | 8.60 | 8.30 | 200 | 100 | 0.0 |
| 01/03/2024 |
8.30
|
696,324 | 8.10 | 8.40 | 8.10 | 13,700 | 18,000 | -0.0 |
| 29/02/2024 |
8.10
|
767,191 | 8.30 | 8.50 | 8.10 | 200 | 10,200 | -0.1 |
| 28/02/2024 |
8.30
|
594,180 | 8.40 | 8.40 | 8.10 | 13,000 | 3,500 | 0.1 |
| 27/02/2024 |
8.40
|
1,463,667 | 8.20 | 8.50 | 8.20 | 5,600 | 0 | 0.0 |
| 26/02/2024 |
8.10
|
1,264,804 | 7.80 | 8.10 | 7.70 | 33,800 | 0 | 0.3 |
| 23/02/2024 |
7.80
|
1,044,783 | 7.70 | 8 | 7.70 | 65,800 | 10,900 | 0.4 |
| 22/02/2024 |
7.70
|
500,742 | 7.60 | 7.80 | 7.60 | 19,000 | 0 | 0.1 |
| 21/02/2024 |
7.60
|
177,680 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/02/2024 |
7.70
|
554,345 | 7.60 | 7.80 | 7.60 | 3,700 | 0 | 0.0 |
| 19/02/2024 |
7.60
|
430,567 | 7.60 | 7.70 | 7.50 | 7,200 | 85,700 | -0.6 |
| 16/02/2024 |
7.60
|
186,725 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.60
|
172,224 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/02/2024 |
7.60
|
183,149 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.60
|
228,229 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.60
|
200,700 | 7.60 | 7.60 | 7.50 | 500 | 0 | 0.0 |
| 02/02/2024 |
7.60
|
277,490 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.60
|
99,911 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/01/2024 |
7.60
|
351,328 | 7.60 | 7.80 | 7.60 | 0 | 11,100 | -0.1 |
| 30/01/2024 |
7.60
|
103,224 | 7.50 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 29/01/2024 |
7.60
|
224,125 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
431,038 | 7.80 | 7.80 | 7.50 | 11,100 | 0 | 0.1 |
| 25/01/2024 |
7.80
|
191,341 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/01/2024 |
7.70
|
313,851 | 7.80 | 7.90 | 7.70 | 0 | 10,600 | -0.1 |
| 23/01/2024 |
7.80
|
201,605 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
| 22/01/2024 |
7.90
|
607,226 | 7.80 | 8 | 7.60 | 800 | 12,000 | -0.1 |
| 19/01/2024 |
7.80
|
378,312 | 7.70 | 7.90 | 7.60 | 600 | 0 | 0.0 |