| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.27 | 7.44% | 6,281,400 | 44,760 | 0.2 |
3.56
4.45
3.90
|
|
2 tháng
(2024-09-23) |
-0.49 | -11.16% | 10,187,300 | 38,760 | 0.2 |
3.56
4.45
3.90
|
|
3 tháng
(2024-08-23) |
-0.98 | -20.08% | 14,406,600 | 19,360 | 0.1 |
3.56
4.88
3.90
|
|
6 tháng
(2024-05-27) |
-2.62 | -40.18% | 33,572,300 | 22,460 | 0.0 |
3.56
6.90
3.90
|
|
12 tháng
(2023-11-27) |
-2.90 | -42.65% | 97,418,200 | -46,840 | -0.5 |
3.56
8.25
3.90
|
|
24 tháng
(2022-12-02) |
-4 | -50.63% | 389,049,500 | 306,742 | 2.4 |
3.56
9.80
3.90
|
|
36 tháng
(2021-12-07) |
-4.88 | -55.58% | 813,277,900 | -41,594 | -8.5 |
3.56
20.50
3.90
|
|
60 tháng
(2019-12-18) |
0.22 | 5.98% | 1,545,242,490 | -941,414 | -14.0 |
2.24
20.50
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2023 |
8.43
|
831,700 | 8.28 | 8.47 | 8.25 | 19,100 | 3,800 | 0.1 |
| 07/07/2023 |
8.28
|
631,200 | 8.32 | 8.35 | 8.15 | 3,600 | 8,000 | -0.0 |
| 06/07/2023 |
8.32
|
926,100 | 8.46 | 8.46 | 8.28 | 43,800 | 0 | 0.4 |
| 05/07/2023 |
8.46
|
609,800 | 8.54 | 8.61 | 8.46 | 3,100 | 3,200 | -0.0 |
| 04/07/2023 |
8.54
|
1,009,400 | 8.42 | 8.55 | 8.35 | 2,100 | 9,200 | -0.1 |
| 03/07/2023 |
8.42
|
350,000 | 8.36 | 8.46 | 8.36 | 600 | 200 | 0.0 |
| 30/06/2023 |
8.36
|
779,800 | 8.36 | 8.55 | 8.33 | 2,500 | 1,300 | 0.0 |
| 29/06/2023 |
8.36
|
503,100 | 8.49 | 8.49 | 8.31 | 500 | 1,100 | -0.0 |
| 28/06/2023 |
8.49
|
1,073,900 | 8.40 | 8.66 | 8.40 | 4,500 | 5,100 | -0.0 |
| 27/06/2023 |
8.40
|
515,600 | 8.39 | 8.48 | 8.35 | 400 | 1,800 | -0.0 |
| 26/06/2023 |
8.39
|
1,327,600 | 8.56 | 8.56 | 8.25 | 3,000 | 0 | 0.0 |
| 23/06/2023 |
8.56
|
844,100 | 8.70 | 8.79 | 8.53 | 6,500 | 0 | 0.1 |
| 22/06/2023 |
8.70
|
996,500 | 8.52 | 8.73 | 8.55 | 10,200 | 6,700 | 0.0 |
| 21/06/2023 |
8.52
|
951,900 | 8.49 | 8.70 | 8.42 | 2,200 | 2,900 | -0.0 |
| 20/06/2023 |
8.49
|
1,220,500 | 8.39 | 8.49 | 8.21 | 1,400 | 4,200 | -0.0 |
| 19/06/2023 |
8.39
|
2,416,000 | 8.86 | 8.99 | 8.39 | 2,100 | 12,600 | -0.1 |
| 16/06/2023 |
8.86
|
1,697,100 | 8.89 | 9.07 | 8.80 | 2,100 | 47,400 | -0.4 |
| 15/06/2023 |
8.89
|
1,812,400 | 9.08 | 9.18 | 8.83 | 1,700 | 7,500 | -0.1 |
| 14/06/2023 |
9.08
|
1,676,200 | 9.41 | 9.55 | 9.08 | 5,300 | 60,400 | -0.5 |
| 13/06/2023 |
9.41
|
3,984,700 | 9.16 | 9.61 | 9.15 | 47,800 | 34,200 | 0.1 |
| 12/06/2023 |
9.16
|
1,580,600 | 9.08 | 9.34 | 9 | 23,200 | 96,300 | -0.7 |
| 09/06/2023 |
9.08
|
1,423,800 | 9.10 | 9.15 | 8.95 | 5,600 | 2,700 | 0.0 |
| 08/06/2023 |
9.10
|
2,907,500 | 9.14 | 9.35 | 9 | 45,100 | 3,400 | 0.4 |
| 07/06/2023 |
9.14
|
1,896,300 | 9.06 | 9.36 | 9.09 | 27,600 | 14,300 | 0.1 |
| 06/06/2023 |
9.06
|
1,309,800 | 8.99 | 9.20 | 8.85 | 47,700 | 3,200 | 0.4 |
| 05/06/2023 |
8.99
|
2,462,700 | 9.30 | 9.36 | 8.96 | 4,400 | 60,000 | -0.5 |
| 02/06/2023 |
9.30
|
2,474,700 | 9.70 | 9.85 | 9.30 | 1,600 | 82,100 | -0.8 |
| 01/06/2023 |
9.70
|
3,696,600 | 9.16 | 9.80 | 9.30 | 53,700 | 11,000 | 0.4 |
| 31/05/2023 |
9.16
|
2,468,200 | 8.80 | 9.31 | 8.79 | 34,000 | 2,800 | 0.3 |
| 30/05/2023 |
8.80
|
1,633,300 | 8.95 | 9 | 8.70 | 30,000 | 26,200 | 0.0 |
| 29/05/2023 |
8.95
|
1,356,800 | 8.90 | 9.14 | 8.94 | 13,500 | 30,600 | -0.2 |
| 26/05/2023 |
8.90
|
1,390,900 | 8.61 | 8.96 | 8.62 | 94,400 | 0 | 0.8 |
| 25/05/2023 |
8.61
|
681,000 | 8.55 | 8.65 | 8.50 | 33,700 | 0 | 0.3 |
| 24/05/2023 |
8.55
|
1,373,700 | 8.59 | 8.77 | 8.53 | 45,600 | 0 | 0.4 |
| 23/05/2023 |
8.59
|
1,104,000 | 8.55 | 8.68 | 8.48 | 15,800 | 0 | 0.1 |
| 22/05/2023 |
8.55
|
1,006,300 | 8.49 | 8.84 | 8.42 | 11,800 | 39,200 | -0.2 |
| 19/05/2023 |
8.49
|
2,278,700 | 8.85 | 8.85 | 8.35 | 3,200 | 70,100 | -0.6 |
| 18/05/2023 |
8.85
|
1,331,500 | 9.02 | 9.10 | 8.82 | 70,300 | 0 | 0.6 |
| 17/05/2023 |
9.02
|
2,249,400 | 9.09 | 9.41 | 9.02 | 11,800 | 100 | 0.1 |
| 16/05/2023 |
9.09
|
1,902,100 | 9.27 | 9.27 | 9.02 | 11,400 | 0 | 0.1 |
| 15/05/2023 |
9.27
|
5,541,300 | 8.70 | 9.30 | 8.81 | 48,100 | 0 | 0.4 |
| 12/05/2023 |
8.70
|
3,196,000 | 8.30 | 8.85 | 8.28 | 28,100 | 0 | 0.2 |
| 11/05/2023 |
8.30
|
1,286,400 | 8.43 | 8.49 | 8.30 | 5,600 | 0 | 0.0 |
| 10/05/2023 |
8.43
|
3,004,900 | 8.18 | 8.57 | 8.15 | 20,900 | 0 | 0.2 |
| 09/05/2023 |
8.18
|
469,600 | 8.15 | 8.30 | 8.12 | 0 | 800 | -0.0 |
| 08/05/2023 |
8.15
|
1,343,800 | 8 | 8.25 | 7.96 | 11,500 | 3,000 | 0.1 |
| 05/05/2023 |
8
|
562,800 | 7.91 | 8.10 | 7.90 | 1,400 | 2,100 | -0.0 |
| 04/05/2023 |
7.91
|
318,200 | 7.95 | 7.95 | 7.89 | 1,800 | 0 | 0.0 |
| 28/04/2023 |
7.95
|
553,600 | 8 | 8.09 | 7.94 | 1,400 | 0 | 0.0 |
| 27/04/2023 |
8
|
798,500 | 8 | 8.20 | 7.93 | 1,300 | 0 | 0.0 |
| 26/04/2023 |
8
|
313,600 | 8 | 8 | 7.91 | 1,500 | 1,700 | -0.0 |
| 25/04/2023 |
8
|
673,700 | 7.95 | 8.04 | 7.88 | 0 | 200 | -0.0 |
| 24/04/2023 |
7.95
|
514,600 | 7.95 | 8 | 7.86 | 0 | 0 | -0.0 |
| 21/04/2023 |
7.95
|
872,900 | 7.99 | 8 | 7.85 | 0 | 3,800 | -0.0 |
| 20/04/2023 |
7.99
|
649,500 | 7.99 | 8 | 7.85 | 1,900 | 500 | 0.0 |
| 19/04/2023 |
7.99
|
693,600 | 8.04 | 8.15 | 7.89 | 0 | 0 | 0.0 |