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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
04/05/2023 |
7.40
|
7,791,500 | 7.66 | 7.66 | 7.20 | 3,000 | 12,200 | -0.1 |
28/04/2023 |
7.66
|
6,180,300 | 7.59 | 7.73 | 7.57 | 0 | 700 | -0.0 |
27/04/2023 |
7.59
|
10,694,400 | 7.29 | 7.70 | 7.30 | 22,500 | 3,500 | 0.1 |
26/04/2023 |
7.29
|
3,872,100 | 7.20 | 7.29 | 7.16 | 15,200 | 50,700 | -0.3 |
25/04/2023 |
7.20
|
4,022,600 | 7.33 | 7.44 | 7.10 | 5,100 | 287,900 | -2.0 |
24/04/2023 |
7.33
|
5,860,800 | 7.09 | 7.40 | 7.06 | 0 | 118,445 | -0.9 |
21/04/2023 |
7.09
|
4,220,500 | 7.08 | 7.16 | 7 | 700 | 9,740 | -0.1 |
20/04/2023 |
7.08
|
3,160,400 | 7.08 | 7.16 | 6.95 | 5,000 | 111,600 | -0.8 |
19/04/2023 |
7.08
|
4,066,300 | 7.31 | 7.37 | 7.08 | 14,000 | 0 | 0.1 |
18/04/2023 |
7.31
|
3,672,100 | 7.09 | 7.40 | 7.08 | 160,800 | 25,900 | 1.0 |
17/04/2023 |
7.09
|
4,173,300 | 7.01 | 7.15 | 6.95 | 344,800 | 43,000 | 2.1 |
14/04/2023 |
7.01
|
9,931,700 | 7.53 | 7.62 | 7.01 | 3,000 | 76,300 | -0.5 |
13/04/2023 |
7.53
|
5,023,200 | 7.74 | 7.80 | 7.51 | 1,200 | 3,000 | -0.0 |
12/04/2023 |
7.74
|
8,730,100 | 7.74 | 7.87 | 7.61 | 9,000 | 131,366 | -0.9 |
11/04/2023 |
7.74
|
8,240,800 | 7.70 | 7.74 | 7.32 | 6,000 | 0 | 0.0 |
10/04/2023 |
7.70
|
11,277,100 | 7.50 | 7.97 | 7.40 | 200 | 1,000 | -0.0 |
07/04/2023 |
7.50
|
8,371,300 | 7.47 | 7.65 | 7.41 | 88,300 | 61,300 | 0.2 |
06/04/2023 |
7.47
|
17,075,200 | 7.47 | 7.99 | 7.47 | 142,200 | 14,600 | 1.0 |
05/04/2023 |
7.47
|
10,325,200 | 7.40 | 7.55 | 7.35 | 0 | 19,800 | -0.1 |
04/04/2023 |
7.40
|
15,237,700 | 7.27 | 7.59 | 7.40 | 16,800 | 15,500 | 0.0 |
03/04/2023 |
7.27
|
10,445,200 | 6.80 | 7.27 | 7.09 | 40,700 | 16,010 | 0.2 |
31/03/2023 |
6.80
|
5,786,300 | 6.70 | 6.82 | 6.63 | 18,000 | 1,000 | 0.1 |
30/03/2023 |
6.70
|
4,583,200 | 6.69 | 6.85 | 6.69 | 0 | 51,100 | -0.3 |
29/03/2023 |
6.69
|
4,114,400 | 6.70 | 6.75 | 6.61 | 5,500 | 0 | 0.0 |
28/03/2023 |
6.70
|
6,524,200 | 6.71 | 6.96 | 6.70 | 10,000 | 21,300 | -0.1 |
27/03/2023 |
6.71
|
4,057,200 | 6.66 | 6.79 | 6.66 | 29,800 | 7,600 | 0.1 |
24/03/2023 |
6.66
|
5,448,900 | 6.50 | 6.79 | 6.56 | 3,000 | 30,700 | -0.2 |
23/03/2023 |
6.50
|
2,336,600 | 6.50 | 6.50 | 6.41 | 3,100 | 0 | 0.0 |
22/03/2023 |
6.50
|
3,769,800 | 6.44 | 6.61 | 6.47 | 0 | 0 | 0 |
21/03/2023 |
6.44
|
2,326,600 | 6.40 | 6.50 | 6.35 | 14,200 | 3,000 | 1.9 |
20/03/2023 |
6.40
|
3,063,600 | 6.48 | 6.58 | 6.40 | 100 | 400 | -0.0 |
17/03/2023 |
6.48
|
2,856,700 | 6.52 | 6.63 | 6.48 | 34,000 | 0 | 0.2 |
16/03/2023 |
6.52
|
1,672,100 | 6.70 | 6.70 | 6.48 | 7,900 | 10,300 | -0.0 |
15/03/2023 |
6.70
|
6,072,400 | 6.32 | 6.73 | 6.45 | 3,600 | 35,300 | -0.2 |
14/03/2023 |
6.32
|
5,284,500 | 6.56 | 6.65 | 6.27 | 100 | 23,400 | -0.1 |
13/03/2023 |
6.56
|
6,449,900 | 6.51 | 6.75 | 6.50 | 46,400 | 399,400 | -2.3 |
10/03/2023 |
6.51
|
4,474,300 | 6.68 | 6.75 | 6.51 | 15,600 | 174,300 | -1.0 |
09/03/2023 |
6.68
|
4,112,600 | 6.78 | 6.88 | 6.68 | 0 | 20,100 | -0.1 |
08/03/2023 |
6.78
|
7,462,800 | 6.54 | 6.90 | 6.43 | 75,300 | 100 | 0.5 |
07/03/2023 |
6.54
|
4,422,700 | 6.68 | 6.73 | 6.50 | 23,210 | 102,400 | -0.5 |
06/03/2023 |
6.68
|
7,122,200 | 6.25 | 6.68 | 6.49 | 81,600 | 7,400 | 0.5 |
03/03/2023 |
6.25
|
6,511,400 | 6.62 | 6.69 | 6.25 | 54,800 | 17,500 | 0.2 |
02/03/2023 |
6.62
|
5,180,000 | 6.58 | 6.88 | 6.55 | 45,000 | 68,518 | -0.2 |
01/03/2023 |
6.58
|
7,845,800 | 6.51 | 6.58 | 6.20 | 164,100 | 54,400 | 0.7 |
28/02/2023 |
6.51
|
13,689,300 | 7 | 7.20 | 6.51 | 2,000 | 242,100 | -1.6 |
27/02/2023 |
7
|
14,290,600 | 6.99 | 7.40 | 6.75 | 136,300 | 64,400 | 0.5 |
24/02/2023 |
6.99
|
13,469,900 | 6.74 | 7.16 | 6.73 | 289,902 | 12,500 | 1.9 |
23/02/2023 |
6.74
|
7,856,100 | 6.77 | 6.92 | 6.40 | 23,700 | 35,700 | -0.1 |
22/02/2023 |
6.77
|
18,100,800 | 6.63 | 7.09 | 6.40 | 225,300 | 128,300 | 0.7 |
21/02/2023 |
6.63
|
16,321,500 | 6.50 | 6.94 | 6.61 | 66,600 | 62,100 | 0.0 |
20/02/2023 |
6.50
|
5,393,700 | 6.08 | 6.50 | 6.43 | 0 | 100 | -0.0 |
17/02/2023 |
6.08
|
4,987,100 | 5.90 | 6.15 | 5.90 | 40,300 | 0 | 0.2 |
16/02/2023 |
5.90
|
2,466,200 | 5.85 | 5.98 | 5.86 | 29,100 | 12,600 | 0.1 |