Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.28 | -4.18% | 7,290,200 | -47,219 | -0.3 |
6.38
6.70
6.42
|
2 tháng
(2024-09-09) |
-0.08 | -1.23% | 13,408,400 | -26,619 | -0.2 |
6.38
6.70
6.42
|
3 tháng
(2024-08-12) |
-0.18 | -2.73% | 18,549,700 | -120,079 | -0.8 |
6.38
6.73
6.42
|
6 tháng
(2024-05-13) |
-0.66 | -9.32% | 97,159,000 | -171,531 | -1.2 |
6.35
8.02
6.42
|
12 tháng
(2023-11-14) |
0.13 | 2.07% | 151,571,400 | -322,907 | -2.1 |
6.05
8.02
6.42
|
24 tháng
(2022-11-21) |
0.23 | 3.72% | 404,041,700 | -242,870 | -1.3 |
5.56
8.50
6.42
|
36 tháng
(2021-11-24) |
-11.68 | -64.53% | 838,664,700 | -436,314 | -3.8 |
5.56
26.71
6.42
|
60 tháng
(2019-12-05) |
-0.78 | -10.80% | 1,039,975,940 | -2,971,664 | -29.0 |
5.56
26.71
6.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
7.36
|
624,100 | 7.38 | 7.40 | 7.29 | 0 | 32,300 | -0.2 |
25/08/2023 |
7.38
|
517,800 | 7.33 | 7.52 | 7.33 | 1,600 | 9,400 | -0.1 |
24/08/2023 |
7.33
|
790,600 | 7.22 | 7.35 | 7.22 | 10,500 | 20,300 | -0.1 |
23/08/2023 |
7.22
|
351,000 | 7.22 | 7.36 | 7.20 | 10,000 | 62,700 | -0.4 |
22/08/2023 |
7.22
|
971,600 | 7.27 | 7.33 | 7 | 40,500 | 78,500 | -0.3 |
21/08/2023 |
7.27
|
1,061,500 | 7.46 | 7.46 | 7.10 | 98,700 | 0 | 0.7 |
18/08/2023 |
7.46
|
3,640,100 | 8.02 | 8.02 | 7.46 | 19,200 | 56,000 | -0.3 |
17/08/2023 |
8.02
|
2,806,500 | 8.25 | 8.29 | 8 | 5,600 | 30,300 | -0.2 |
16/08/2023 |
8.25
|
1,179,000 | 8.36 | 8.38 | 8.20 | 17,600 | 37,200 | -0.2 |
15/08/2023 |
8.36
|
1,084,300 | 8.50 | 8.65 | 8.36 | 1,500 | 44,700 | -0.4 |
14/08/2023 |
8.50
|
3,033,300 | 8.18 | 8.60 | 8.10 | 89,200 | 0 | 0.8 |
11/08/2023 |
8.18
|
1,793,500 | 8.20 | 8.28 | 8.01 | 0 | 45,700 | -0.4 |
10/08/2023 |
8.20
|
3,434,800 | 8.11 | 8.50 | 8.11 | 17,400 | 19,700 | -0.0 |
09/08/2023 |
8.11
|
1,530,100 | 8.11 | 8.25 | 8 | 76,900 | 5,000 | 0.6 |
08/08/2023 |
8.11
|
1,722,400 | 8.11 | 8.20 | 8 | 14,800 | 22,100 | -0.1 |
07/08/2023 |
8.11
|
2,640,500 | 7.85 | 8.30 | 7.99 | 0 | 79,300 | -0.6 |
04/08/2023 |
7.85
|
2,256,700 | 7.65 | 7.85 | 7.65 | 142,500 | 12,600 | 1.0 |
03/08/2023 |
7.65
|
1,231,300 | 7.54 | 7.66 | 7.50 | 44,000 | 0 | 0.3 |
02/08/2023 |
7.54
|
1,163,000 | 7.52 | 7.60 | 7.45 | 120,800 | 19,700 | 0.8 |
01/08/2023 |
7.52
|
1,930,700 | 7.81 | 7.85 | 7.50 | 33,400 | 600 | 0.3 |
31/07/2023 |
7.81
|
2,104,600 | 7.82 | 7.92 | 7.80 | 44,700 | 0 | 0.4 |
28/07/2023 |
7.82
|
1,344,700 | 7.80 | 7.99 | 7.78 | 100 | 700 | -0.0 |
27/07/2023 |
7.80
|
2,004,800 | 7.73 | 7.99 | 7.65 | 24,100 | 6,500 | 0.1 |
26/07/2023 |
7.73
|
1,440,500 | 7.81 | 8 | 7.67 | 3,300 | 12,800 | -0.1 |
25/07/2023 |
7.81
|
2,471,300 | 7.75 | 8.20 | 7.71 | 8,400 | 20,600 | -0.1 |
24/07/2023 |
7.75
|
2,361,800 | 7.58 | 7.75 | 7.61 | 26,600 | 7,100 | 0.1 |
21/07/2023 |
7.58
|
3,357,100 | 7.30 | 7.65 | 7.33 | 7,900 | 2,200 | 0.0 |
20/07/2023 |
7.30
|
695,000 | 7.20 | 7.33 | 7.15 | 1,000 | 4,600 | -0.0 |
19/07/2023 |
7.20
|
1,074,900 | 7.28 | 7.39 | 7.17 | 31,200 | 21,200 | 0.1 |
18/07/2023 |
7.28
|
1,397,700 | 7.40 | 7.44 | 7.28 | 7,100 | 16,900 | -0.1 |
17/07/2023 |
7.40
|
2,371,800 | 7.31 | 7.60 | 7.35 | 0 | 19,200 | -0.1 |
14/07/2023 |
7.31
|
2,914,500 | 7.09 | 7.45 | 7.11 | 19,600 | 200 | 0.1 |
13/07/2023 |
7.09
|
1,072,200 | 6.95 | 7.10 | 6.96 | 1,600 | 1,200 | 0.0 |
12/07/2023 |
6.95
|
472,800 | 6.97 | 7.03 | 6.89 | 0 | 44,200 | -0.3 |
11/07/2023 |
6.97
|
637,800 | 6.91 | 7.06 | 6.92 | 2,800 | 7,500 | -0.0 |
10/07/2023 |
6.91
|
423,800 | 6.89 | 7.03 | 6.90 | 0 | 15,100 | -0.1 |
07/07/2023 |
6.89
|
944,300 | 6.90 | 7 | 6.81 | 8,300 | 40,100 | -0.2 |
06/07/2023 |
6.90
|
1,338,500 | 7.03 | 7.08 | 6.90 | 1,400 | 34,000 | -0.2 |
05/07/2023 |
7.03
|
953,500 | 7.06 | 7.11 | 7.02 | 0 | 0 | 0 |
04/07/2023 |
7.06
|
571,100 | 7.04 | 7.11 | 7.02 | 0 | 8,200 | -0.1 |
03/07/2023 |
7.04
|
412,500 | 7.02 | 7.08 | 7 | 27,700 | 33,700 | -0.0 |
30/06/2023 |
7.02
|
509,600 | 7.08 | 7.09 | 7.02 | 0 | 13,400 | -0.1 |
29/06/2023 |
7.08
|
910,600 | 7.12 | 7.19 | 7.07 | 17,000 | 18,400 | -0.0 |
28/06/2023 |
7.12
|
646,700 | 7.06 | 7.17 | 7.06 | 1,100 | 900 | 0.0 |
27/06/2023 |
7.06
|
708,600 | 7.16 | 7.17 | 7.06 | 0 | 17,700 | -0.1 |
26/06/2023 |
7.16
|
1,315,000 | 7.28 | 7.28 | 7.05 | 2,100 | 69,500 | -0.5 |
23/06/2023 |
7.28
|
1,324,400 | 7.25 | 7.45 | 7.20 | 10,200 | 6,100 | 0.0 |
22/06/2023 |
7.25
|
1,003,300 | 7.19 | 7.27 | 7.18 | 58,000 | 0 | 0.4 |
21/06/2023 |
7.19
|
1,073,700 | 7.10 | 7.19 | 7.07 | 69,700 | 5,800 | 0.5 |
20/06/2023 |
7.10
|
613,600 | 6.92 | 7.10 | 6.93 | 2,100 | 32,100 | -0.2 |
19/06/2023 |
6.92
|
1,554,200 | 7.10 | 7.17 | 6.91 | 2,500 | 65,600 | -0.4 |
16/06/2023 |
7.10
|
1,763,000 | 7.19 | 7.30 | 7.10 | 0 | 2,800 | -0.0 |
15/06/2023 |
7.19
|
1,325,500 | 7.33 | 7.38 | 7.16 | 11,100 | 40,000 | -0.2 |
14/06/2023 |
7.33
|
2,022,500 | 7.49 | 7.68 | 7.33 | 7,400 | 71,400 | -0.5 |
13/06/2023 |
7.49
|
2,890,200 | 7.20 | 7.56 | 7.20 | 99,700 | 0 | 0.7 |
12/06/2023 |
7.20
|
1,303,000 | 7.22 | 7.35 | 7.11 | 300 | 60,600 | -0.4 |
09/06/2023 |
7.22
|
1,825,700 | 7.30 | 7.41 | 7.06 | 1,400 | 8,700 | -0.1 |
08/06/2023 |
7.30
|
4,185,800 | 7.32 | 7.68 | 7.30 | 0 | 21,300 | -0.2 |
07/06/2023 |
7.32
|
2,177,100 | 7.11 | 7.32 | 7.11 | 118,200 | 900 | 0.8 |
06/06/2023 |
7.11
|
1,141,000 | 7.07 | 7.15 | 7.02 | 33,300 | 300 | 0.2 |
05/06/2023 |
7.07
|
1,719,700 | 7.16 | 7.30 | 7.05 | 1,400 | 62,400 | -0.4 |
02/06/2023 |
7.16
|
2,416,900 | 7.30 | 7.53 | 7.11 | 1,300 | 78,400 | -0.6 |
01/06/2023 |
7.30
|
2,846,200 | 7.09 | 7.50 | 7.12 | 30,500 | 3,400 | 0.2 |
31/05/2023 |
7.09
|
2,521,300 | 7.03 | 7.29 | 7.04 | 38,700 | 0 | 0.3 |
30/05/2023 |
7.03
|
3,627,200 | 7.28 | 7.40 | 6.99 | 14,700 | 60,400 | -0.3 |
29/05/2023 |
7.28
|
3,014,200 | 6.87 | 7.30 | 6.95 | 49,700 | 2,100 | 0.3 |
26/05/2023 |
6.87
|
1,112,200 | 6.83 | 6.92 | 6.81 | 22,200 | 16,700 | 0.0 |
25/05/2023 |
6.83
|
1,510,100 | 6.77 | 7 | 6.65 | 0 | 0 | 0 |
24/05/2023 |
6.77
|
1,211,100 | 6.81 | 6.97 | 6.65 | 4,900 | 23,200 | -0.1 |
23/05/2023 |
6.81
|
2,188,000 | 6.50 | 6.90 | 6.50 | 73,700 | 7,800 | 0.4 |
22/05/2023 |
6.50
|
691,200 | 6.40 | 6.56 | 6.44 | 26,700 | 2,400 | 0.2 |
19/05/2023 |
6.40
|
2,389,600 | 6.50 | 6.55 | 6.29 | 1,700 | 16,900 | -0.1 |
18/05/2023 |
6.50
|
1,945,400 | 6.75 | 6.78 | 6.45 | 5,100 | 44,800 | -0.3 |
17/05/2023 |
6.75
|
1,175,200 | 6.65 | 6.96 | 6.67 | 34,500 | 0 | 0.2 |
16/05/2023 |
6.65
|
1,851,400 | 6.70 | 6.78 | 6.61 | 54,500 | 0 | 0.4 |
15/05/2023 |
6.70
|
1,549,700 | 6.85 | 7.25 | 6.70 | 37,200 | 41,200 | -0.0 |
12/05/2023 |
6.85
|
1,575,000 | 6.93 | 6.97 | 6.71 | 0 | 2,700 | -0.0 |
11/05/2023 |
6.93
|
1,838,200 | 6.84 | 7.20 | 6.85 | 5,200 | 17,000 | -0.1 |
10/05/2023 |
6.84
|
3,701,100 | 6.40 | 6.84 | 6.42 | 60,700 | 0 | 0.4 |
09/05/2023 |
6.40
|
1,001,600 | 6.44 | 6.50 | 6.33 | 12,500 | 0 | 0.1 |
08/05/2023 |
6.44
|
1,456,300 | 6.30 | 6.49 | 6.34 | 6,500 | 100 | 0.0 |
05/05/2023 |
6.30
|
1,909,000 | 6.07 | 6.39 | 6.10 | 31,200 | 3,400 | 0.2 |
04/05/2023 |
6.07
|
371,300 | 6.09 | 6.12 | 6.02 | 100 | 1,000 | -0.0 |
28/04/2023 |
6.09
|
601,200 | 6.08 | 6.20 | 6.08 | 1,800 | 400 | 0.0 |
27/04/2023 |
6.08
|
838,500 | 5.92 | 6.15 | 5.96 | 16,700 | 0 | 0.1 |
26/04/2023 |
5.92
|
153,800 | 5.88 | 5.93 | 5.85 | 0 | 2,400 | -0.0 |
25/04/2023 |
5.88
|
372,600 | 5.96 | 5.99 | 5.88 | 300 | 15,156 | -0.1 |
24/04/2023 |
5.96
|
321,900 | 5.88 | 5.96 | 5.85 | 6,900 | 0 | 0.0 |
21/04/2023 |
5.88
|
516,100 | 5.91 | 5.97 | 5.82 | 0 | 24,600 | -0.1 |
20/04/2023 |
5.91
|
396,700 | 5.95 | 5.98 | 5.91 | 0 | 23,000 | -0.1 |
19/04/2023 |
5.95
|
555,900 | 6.03 | 6.04 | 5.94 | 0 | 800 | -0.0 |
18/04/2023 |
6.03
|
431,900 | 6 | 6.08 | 5.96 | 26,400 | 50,000 | -0.1 |
17/04/2023 |
6
|
319,400 | 6.05 | 6.10 | 5.96 | 6,700 | 500 | 0.0 |
14/04/2023 |
6.05
|
553,900 | 6.14 | 6.20 | 6.05 | 0 | 7,300 | -0.0 |
13/04/2023 |
6.14
|
593,000 | 6.26 | 6.31 | 6.11 | 7,900 | 10,000 | -0.0 |
12/04/2023 |
6.26
|
549,800 | 6.31 | 6.32 | 6.24 | 25,000 | 400 | 0.2 |
11/04/2023 |
6.31
|
873,800 | 6.19 | 6.31 | 6.08 | 24,700 | 0 | 0.2 |
10/04/2023 |
6.19
|
1,053,800 | 6.25 | 6.40 | 6.15 | 1,600 | 4,500 | -0.0 |
07/04/2023 |
6.25
|
913,200 | 6.39 | 6.39 | 6.20 | 12,700 | 1,200 | 0.1 |
06/04/2023 |
6.39
|
2,652,300 | 6.19 | 6.59 | 6.20 | 82,300 | 32,220 | 0.3 |