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) |
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 |
18/04/2023 |
8.04
|
1,155,400 | 8 | 8.05 | 7.85 | 3,800 | 0 | 0.0 |
17/04/2023 |
8
|
521,600 | 8 | 8.21 | 7.94 | 500 | 0 | 0.0 |
14/04/2023 |
8
|
1,190,700 | 8.26 | 8.30 | 8 | 0 | 0 | -0.0 |
13/04/2023 |
8.26
|
878,700 | 8.49 | 8.49 | 8.26 | 0 | 4,600 | -0.0 |
12/04/2023 |
8.49
|
774,800 | 8.60 | 8.61 | 8.37 | 0 | 3,900 | -0.0 |
11/04/2023 |
8.60
|
992,200 | 8.50 | 8.60 | 8.33 | 0 | 0 | -0.1 |
10/04/2023 |
8.50
|
836,600 | 8.45 | 8.77 | 8.41 | 0 | 13,800 | -0.1 |
07/04/2023 |
8.45
|
1,352,200 | 8.41 | 8.67 | 8.40 | 8,500 | 3,400 | 0.0 |
06/04/2023 |
8.41
|
1,171,600 | 8.60 | 8.77 | 8.36 | 100 | 5,400 | -0.0 |
05/04/2023 |
8.60
|
1,840,900 | 8.14 | 8.60 | 8.15 | 13,800 | 0 | 0.1 |
04/04/2023 |
8.14
|
794,000 | 8.20 | 8.28 | 8.14 | 5,100 | 5,700 | -0.0 |
03/04/2023 |
8.20
|
1,502,600 | 8.12 | 8.34 | 8.13 | 2,400 | 200 | 0.0 |
31/03/2023 |
8.12
|
481,700 | 8.23 | 8.24 | 8.10 | 0 | 14,600 | -0.1 |
30/03/2023 |
8.23
|
343,100 | 8.23 | 8.28 | 8.20 | 0 | 0 | -0.0 |
29/03/2023 |
8.23
|
335,600 | 8.34 | 8.34 | 8.23 | 0 | 1,000 | -0.0 |
28/03/2023 |
8.34
|
761,100 | 8.38 | 8.38 | 8.29 | 12,100 | 0 | 0.1 |
27/03/2023 |
8.38
|
370,600 | 8.30 | 8.38 | 8.25 | 12,400 | 0 | 0.1 |
24/03/2023 |
8.30
|
771,400 | 8.16 | 8.37 | 8.11 | 2,800 | 1,200 | 0.0 |
23/03/2023 |
8.16
|
642,800 | 8.20 | 8.20 | 8 | 0 | 2,500 | -0.0 |
22/03/2023 |
8.20
|
150,500 | 8.20 | 8.30 | 8.12 | 0 | 1,700 | -0.0 |
21/03/2023 |
8.20
|
206,800 | 8.12 | 8.30 | 8.10 | 200 | 0 | -0.1 |
20/03/2023 |
8.12
|
429,500 | 8.30 | 8.39 | 8.08 | 0 | 10,500 | -0.1 |
17/03/2023 |
8.30
|
191,000 | 8.25 | 8.46 | 8.29 | 0 | 0 | 0.1 |
16/03/2023 |
8.25
|
200,400 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0.1 |
15/03/2023 |
8.55
|
1,091,000 | 8.10 | 8.66 | 8.16 | 10,500 | 0 | 0.1 |
14/03/2023 |
8.10
|
709,000 | 8.60 | 8.60 | 8.10 | 5,200 | 6,000 | -0.0 |
13/03/2023 |
8.60
|
635,000 | 8.74 | 8.74 | 8.40 | 0 | 4,300 | -0.0 |
10/03/2023 |
8.74
|
645,500 | 8.74 | 8.79 | 8.46 | 0 | 4,800 | -0.0 |
09/03/2023 |
8.74
|
719,600 | 8.70 | 9 | 8.69 | 6,000 | 2,700 | 0.0 |
08/03/2023 |
8.70
|
331,300 | 8.65 | 8.70 | 8.30 | 4,300 | 4,000 | 0.0 |
07/03/2023 |
8.65
|
633,800 | 8.50 | 8.89 | 8.48 | 4,800 | 1,000 | 0.0 |
06/03/2023 |
8.50
|
748,000 | 8.77 | 9.05 | 8.50 | 2,700 | 28,000 | -0.2 |
03/03/2023 |
8.77
|
934,200 | 8.78 | 9.15 | 8.50 | 3,500 | 8,400 | -0.0 |
02/03/2023 |
8.78
|
1,458,000 | 8.21 | 8.78 | 8.15 | 1,000 | 5,900 | -0.0 |
01/03/2023 |
8.21
|
546,200 | 8.11 | 8.21 | 7.95 | 28,000 | 0 | 0.2 |
28/02/2023 |
8.11
|
663,600 | 8 | 8.19 | 7.81 | 5,400 | 2,900 | 0.0 |
27/02/2023 |
8
|
1,574,200 | 8.50 | 8.50 | 7.91 | 8,900 | 3,900 | 0.0 |
24/02/2023 |
8.50
|
346,800 | 8.63 | 8.63 | 8.42 | 0 | 6,900 | -0.1 |
23/02/2023 |
8.63
|
1,176,300 | 8.65 | 8.67 | 8.31 | 0 | 1,100 | -0.0 |
22/02/2023 |
8.65
|
1,076,800 | 8.90 | 8.90 | 8.40 | 6,800 | 2,700 | 0.0 |
21/02/2023 |
8.90
|
3,032,400 | 8.49 | 8.90 | 8.50 | 6,900 | 6,200 | 0.0 |
20/02/2023 |
8.49
|
1,584,700 | 8.49 | 8.84 | 8.40 | 1,100 | 16,400 | -0.1 |
17/02/2023 |
8.49
|
3,330,700 | 7.95 | 8.50 | 8.30 | 3,200 | 0 | 0.0 |
16/02/2023 |
7.95
|
1,171,400 | 7.43 | 7.95 | 7.45 | 6,200 | 0 | 0.0 |