| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.01 | 0.19% | 23,870,000 | 574,941 | 3.1 |
5.12
5.45
5.28
|
|
2 tháng
(2024-10-07) |
-0.05 | -0.94% | 45,670,200 | 1,225,041 | 6.6 |
5.12
5.53
5.28
|
|
3 tháng
(2024-09-05) |
-0.52 | -8.97% | 71,357,600 | 1,490,841 | 8.1 |
5.12
5.80
5.28
|
|
6 tháng
(2024-06-07) |
-1.86 | -26.05% | 150,801,200 | 1,599,981 | 8.8 |
5.12
7.20
5.28
|
|
12 tháng
(2023-12-11) |
-2 | -27.47% | 476,349,000 | 1,358,474 | 6.8 |
5.12
8
5.28
|
|
24 tháng
(2022-12-15) |
-1.22 | -18.77% | 1,786,614,000 | -102,167 | -0.8 |
5.12
9.53
5.28
|
|
36 tháng
(2021-12-20) |
-14.77 | -73.66% | 3,275,302,400 | 534,981 | -20.4 |
3.86
24.26
5.28
|
|
60 tháng
(2019-12-31) |
-0.17 | -3.19% | 6,122,634,380 | -4,443,379 | -68.4 |
3.32
24.26
5.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/09/2023 |
7.45
|
4,114,400 | 8 | 8.07 | 7.44 | 14,000 | 7,900 | 0.0 |
| 22/09/2023 |
8
|
5,764,900 | 8.41 | 8.41 | 7.96 | 6,000 | 4,700 | 0.0 |
| 21/09/2023 |
8.41
|
2,377,900 | 8.56 | 8.66 | 8.38 | 0 | 28,300 | -0.2 |
| 20/09/2023 |
8.56
|
2,983,000 | 8.26 | 8.56 | 8.26 | 5,500 | 0 | 0.0 |
| 19/09/2023 |
8.26
|
3,053,300 | 8.24 | 8.33 | 8.15 | 3,000 | 0 | 0.0 |
| 18/09/2023 |
8.24
|
3,408,300 | 8.40 | 8.41 | 8.20 | 0 | 0 | 0 |
| 15/09/2023 |
8.40
|
3,262,900 | 8.39 | 8.52 | 8.36 | 6,400 | 60,300 | -0.5 |
| 14/09/2023 |
8.39
|
6,292,600 | 8.68 | 8.73 | 8.36 | 3,000 | 15,600 | -0.1 |
| 13/09/2023 |
8.68
|
5,582,500 | 8.82 | 8.95 | 8.59 | 13,000 | 47,400 | -0.3 |
| 12/09/2023 |
8.82
|
5,236,600 | 8.70 | 8.85 | 8.57 | 75,800 | 2,000 | 0.6 |
| 11/09/2023 |
8.70
|
8,236,100 | 9.12 | 9.25 | 8.70 | 6,000 | 88,400 | -0.8 |
| 08/09/2023 |
9.12
|
7,499,400 | 9 | 9.21 | 8.86 | 36,300 | 10,900 | 0.2 |
| 07/09/2023 |
9
|
6,460,400 | 8.94 | 9.14 | 8.94 | 1,000 | 6,000 | -0.0 |
| 06/09/2023 |
8.94
|
7,588,600 | 8.76 | 8.95 | 8.67 | 98,100 | 6,800 | 0.8 |
| 05/09/2023 |
8.76
|
5,587,000 | 8.63 | 8.93 | 8.74 | 54,300 | 15,800 | 0.3 |
| 31/08/2023 |
8.63
|
4,906,200 | 8.50 | 8.76 | 8.51 | 0 | 14,000 | -0.1 |
| 30/08/2023 |
8.50
|
4,074,500 | 8.55 | 8.62 | 8.40 | 2,000 | 0 | 0.0 |
| 29/08/2023 |
8.55
|
5,001,900 | 8.49 | 8.75 | 8.51 | 500 | 67,100 | -0.6 |
| 28/08/2023 |
8.49
|
3,831,000 | 8.39 | 8.50 | 8.31 | 31,700 | 20,000 | 0.1 |
| 25/08/2023 |
8.39
|
3,777,300 | 8.45 | 8.53 | 8.31 | 1,000 | 263,100 | -2.2 |
| 24/08/2023 |
8.45
|
5,027,800 | 8.10 | 8.47 | 8.10 | 1,000 | 84,300 | -0.7 |
| 23/08/2023 |
8.10
|
3,737,700 | 8.06 | 8.26 | 8.04 | 0 | 0 | 0 |
| 22/08/2023 |
8.06
|
6,279,000 | 8.12 | 8.28 | 7.72 | 234,000 | 26,100 | 1.7 |
| 21/08/2023 |
8.12
|
5,906,300 | 8.52 | 8.52 | 8.02 | 167,000 | 68,300 | 0.8 |
| 18/08/2023 |
8.52
|
12,586,800 | 9.16 | 9.16 | 8.52 | 47,500 | 86,500 | -0.4 |
| 17/08/2023 |
9.16
|
8,501,800 | 9.26 | 9.39 | 9.16 | 30,800 | 100,700 | -0.6 |
| 16/08/2023 |
9.26
|
7,266,300 | 9.40 | 9.40 | 9.25 | 14,300 | 54,800 | -0.4 |
| 15/08/2023 |
9.40
|
7,518,600 | 9.53 | 9.62 | 9.40 | 42,000 | 102,700 | -0.6 |
| 14/08/2023 |
9.53
|
12,775,700 | 9.30 | 9.73 | 9.40 | 45,400 | 0 | 0.4 |
| 11/08/2023 |
9.30
|
7,565,600 | 9.30 | 9.38 | 9.05 | 0 | 163,300 | -1.5 |
| 10/08/2023 |
9.30
|
17,863,600 | 9 | 9.43 | 9.02 | 220,700 | 18,800 | 1.9 |
| 09/08/2023 |
9
|
4,974,900 | 9.02 | 9.14 | 8.92 | 42,000 | 17,000 | 0.2 |
| 08/08/2023 |
9.02
|
10,805,200 | 8.93 | 9.34 | 8.96 | 0 | 131,000 | -1.2 |
| 07/08/2023 |
8.93
|
7,207,600 | 8.90 | 9.08 | 8.86 | 0 | 135,500 | -1.2 |
| 04/08/2023 |
8.90
|
9,676,600 | 8.60 | 9 | 8.68 | 154,400 | 56,000 | 0.9 |
| 03/08/2023 |
8.60
|
6,854,600 | 8.80 | 8.85 | 8.60 | 7,500 | 118,400 | -1.0 |
| 02/08/2023 |
8.80
|
5,694,500 | 8.58 | 8.82 | 8.50 | 303,200 | 53,900 | 2.2 |
| 01/08/2023 |
8.58
|
10,242,600 | 8.85 | 8.99 | 8.58 | 17,800 | 263,400 | -2.2 |
| 31/07/2023 |
8.85
|
8,908,000 | 9.05 | 9.07 | 8.81 | 18,400 | 132,900 | -1.0 |
| 28/07/2023 |
9.05
|
8,721,300 | 9 | 9.19 | 8.92 | 2,600 | 35,200 | -0.3 |
| 27/07/2023 |
9
|
15,167,100 | 8.87 | 9.18 | 8.82 | 55,900 | 90,500 | -0.3 |
| 26/07/2023 |
8.87
|
5,036,700 | 8.90 | 8.92 | 8.81 | 160,300 | 0 | 1.4 |
| 25/07/2023 |
8.90
|
9,949,600 | 8.90 | 8.97 | 8.80 | 172,200 | 7,900 | 1.5 |
| 24/07/2023 |
8.90
|
10,049,300 | 8.80 | 9.05 | 8.80 | 45,000 | 417,500 | -3.3 |
| 21/07/2023 |
8.80
|
12,439,300 | 8.41 | 8.89 | 8.44 | 87,800 | 3,000 | 0.7 |
| 20/07/2023 |
8.41
|
5,174,500 | 8.34 | 8.43 | 8.22 | 119,500 | 0 | 1.0 |
| 19/07/2023 |
8.34
|
7,493,700 | 8.51 | 8.62 | 8.31 | 115,800 | 0 | 1.0 |
| 18/07/2023 |
8.51
|
7,886,000 | 8.63 | 8.63 | 8.40 | 14,500 | 92,700 | -0.7 |
| 17/07/2023 |
8.63
|
13,962,700 | 8.21 | 8.75 | 8.29 | 326,000 | 10,000 | 2.7 |
| 14/07/2023 |
8.21
|
7,452,600 | 8.17 | 8.24 | 8.06 | 7,300 | 5,000 | 0.0 |
| 13/07/2023 |
8.17
|
9,519,200 | 7.94 | 8.26 | 7.98 | 0 | 11,900 | -0.1 |
| 12/07/2023 |
7.94
|
3,115,900 | 8 | 8.03 | 7.88 | 0 | 4,800 | -0.0 |
| 11/07/2023 |
8
|
4,637,900 | 8 | 8.07 | 7.97 | 53,500 | 2,000 | 0.4 |
| 10/07/2023 |
8
|
4,229,800 | 7.87 | 8.08 | 7.87 | 48,000 | 2,200 | 0.4 |
| 07/07/2023 |
7.87
|
2,786,600 | 7.85 | 7.91 | 7.76 | 27,700 | 4,700 | 0.2 |
| 06/07/2023 |
7.85
|
4,125,000 | 7.98 | 8.03 | 7.80 | 4,200 | 0 | 0.0 |
| 05/07/2023 |
7.98
|
3,498,800 | 7.95 | 8.04 | 7.97 | 500 | 0 | 0.0 |
| 04/07/2023 |
7.95
|
2,507,500 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 |
| 03/07/2023 |
7.90
|
2,621,900 | 7.96 | 8.02 | 7.88 | 0 | 0 | 0 |
| 30/06/2023 |
7.96
|
4,863,900 | 8.06 | 8.06 | 7.96 | 3,900 | 0 | 0.0 |
| 29/06/2023 |
8.06
|
3,984,100 | 8.18 | 8.19 | 8.06 | 0 | 37,500 | -0.3 |
| 28/06/2023 |
8.18
|
10,821,700 | 8.03 | 8.28 | 8.04 | 100 | 4,800 | -0.0 |
| 27/06/2023 |
8.03
|
3,145,300 | 8.05 | 8.11 | 8.01 | 32,100 | 36,700 | -0.0 |
| 26/06/2023 |
8.05
|
5,889,400 | 8.17 | 8.25 | 7.98 | 22,800 | 36,000 | -0.1 |
| 23/06/2023 |
8.17
|
7,566,800 | 8.16 | 8.27 | 8.14 | 26,800 | 47,600 | -0.2 |
| 22/06/2023 |
8.16
|
6,861,400 | 8.01 | 8.19 | 8.06 | 42,100 | 1,000 | 0.3 |
| 21/06/2023 |
8.01
|
3,424,200 | 7.99 | 8.04 | 7.96 | 600 | 18,000 | -0.1 |
| 20/06/2023 |
7.99
|
3,512,300 | 7.75 | 7.99 | 7.80 | 32,900 | 0 | 0.3 |
| 19/06/2023 |
7.75
|
6,560,200 | 8 | 8.03 | 7.74 | 1,600 | 6,000 | -0.0 |
| 16/06/2023 |
8
|
4,926,200 | 8.03 | 8.19 | 8 | 30,000 | 75,700 | -0.4 |
| 15/06/2023 |
8.03
|
3,469,100 | 8.05 | 8.10 | 8 | 9,600 | 0 | 0.1 |
| 14/06/2023 |
8.05
|
5,932,300 | 8.15 | 8.26 | 8.05 | 3,000 | 10,700 | -0.1 |
| 13/06/2023 |
8.15
|
6,737,200 | 8.14 | 8.29 | 8.13 | 77,100 | 19,300 | 0.5 |
| 12/06/2023 |
8.14
|
3,778,100 | 8.08 | 8.15 | 8 | 9,000 | 39,700 | -0.2 |
| 09/06/2023 |
8.08
|
5,313,500 | 8.10 | 8.15 | 8 | 6,200 | 94,600 | -0.7 |
| 08/06/2023 |
8.10
|
9,002,000 | 8.28 | 8.35 | 8.10 | 16,100 | 0 | 0.1 |
| 07/06/2023 |
8.28
|
8,205,400 | 8.13 | 8.39 | 8.16 | 18,500 | 22,200 | -0.0 |
| 06/06/2023 |
8.13
|
5,075,100 | 8.04 | 8.16 | 8.01 | 125,500 | 0 | 1.0 |
| 05/06/2023 |
8.04
|
8,138,600 | 8.15 | 8.21 | 8.02 | 2,000 | 0 | 0.0 |
| 02/06/2023 |
8.15
|
7,989,600 | 8.26 | 8.37 | 8.12 | 1,500 | 134,700 | -1.1 |
| 01/06/2023 |
8.26
|
6,685,900 | 8.13 | 8.49 | 8.12 | 17,300 | 165,900 | -1.2 |
| 31/05/2023 |
8.13
|
7,803,200 | 8.12 | 8.25 | 8.08 | 5,600 | 52,500 | -0.4 |
| 30/05/2023 |
8.12
|
6,364,400 | 8.20 | 8.32 | 8.08 | 5,100 | 90,900 | -0.7 |
| 29/05/2023 |
8.20
|
11,011,700 | 7.90 | 8.30 | 7.99 | 184,700 | 2,500 | 1.5 |
| 26/05/2023 |
7.90
|
4,197,100 | 7.75 | 7.96 | 7.79 | 165,400 | 32,400 | 1.0 |
| 25/05/2023 |
7.75
|
3,806,600 | 7.84 | 7.87 | 7.75 | 3,100 | 0 | 0.0 |
| 24/05/2023 |
7.84
|
5,085,900 | 7.85 | 8 | 7.82 | 0 | 0 | 0 |
| 23/05/2023 |
7.85
|
4,594,000 | 7.98 | 8.05 | 7.80 | 0 | 111,700 | -0.9 |
| 22/05/2023 |
7.98
|
4,728,800 | 7.71 | 7.99 | 7.71 | 86,800 | 0 | 0.7 |
| 19/05/2023 |
7.71
|
6,392,300 | 7.80 | 7.85 | 7.53 | 10,100 | 121,800 | -0.9 |
| 18/05/2023 |
7.80
|
3,491,900 | 7.76 | 7.87 | 7.75 | 88,600 | 95,600 | -0.0 |
| 17/05/2023 |
7.76
|
7,858,400 | 7.78 | 8.04 | 7.76 | 0 | 69,700 | -0.6 |
| 16/05/2023 |
7.78
|
5,599,500 | 7.75 | 7.89 | 7.70 | 64,700 | 48,200 | 0.1 |
| 15/05/2023 |
7.75
|
8,914,800 | 8.04 | 8.15 | 7.75 | 29,700 | 315,400 | -2.3 |
| 12/05/2023 |
8.04
|
8,288,700 | 8.02 | 8.10 | 7.87 | 102,000 | 19,200 | 0.7 |
| 11/05/2023 |
8.02
|
10,425,000 | 7.80 | 8.20 | 7.99 | 0 | 112,300 | -0.9 |
| 10/05/2023 |
7.80
|
14,545,300 | 7.47 | 7.96 | 7.48 | 324,800 | 8,400 | 2.5 |
| 09/05/2023 |
7.47
|
3,640,300 | 7.51 | 7.62 | 7.47 | 12,300 | 500 | 0.1 |
| 08/05/2023 |
7.51
|
4,515,600 | 7.32 | 7.58 | 7.38 | 242,700 | 0 | 1.8 |
| 05/05/2023 |
7.32
|
5,801,300 | 7.40 | 7.55 | 7.28 | 8,300 | 22,400 | -0.1 |