Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 13.51% | 22,764,500 | -59,800 | -0.7 |
7.40
9
8.40
|
2 tháng
(2024-07-22) |
1.30 | 18.31% | 40,112,000 | 97,500 | 0.5 |
7
9
8.40
|
3 tháng
(2024-06-20) |
0.60 | 7.69% | 60,964,300 | 143,080 | 0.3 |
6.90
9
8.40
|
6 tháng
(2024-03-22) |
3.10 | 58.49% | 127,845,198 | -272,510 | -3.8 |
3.70
11.30
8.40
|
12 tháng
(2023-09-25) |
2.30 | 37.70% | 171,096,540 | 104,930 | -1.6 |
3.70
11.30
8.40
|
24 tháng
(2022-09-29) |
-7.20 | -46.15% | 426,731,906 | 461,345 | 0.9 |
3.70
15.90
8.40
|
36 tháng
(2021-10-04) |
-12.96 | -60.68% | 478,973,619 | 112,677 | -24.7 |
3.70
46.36
8.40
|
60 tháng
(2019-10-15) |
3.07 | 57.47% | 519,157,753 | -2,854,923 | -77.7 |
3.32
46.36
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.40
|
683,100 | 8.70 | 8.80 | 8.40 | 5,000 | 14,100 | -0.1 |
17/09/2024 |
8.70
|
818,000 | 8.20 | 8.70 | 8.10 | 51,400 | 0 | 0.4 |
16/09/2024 |
8.20
|
807,600 | 8.20 | 8.50 | 8 | 22,200 | 27,700 | -0.0 |
13/09/2024 |
8.20
|
815,500 | 7.80 | 8.20 | 7.70 | 10,300 | 39,900 | -0.2 |
12/09/2024 |
7.90
|
520,700 | 7.80 | 7.90 | 7.60 | 300 | 24,700 | -0.2 |
11/09/2024 |
7.70
|
790,400 | 7.90 | 8 | 7.50 | 22,000 | 63,600 | -0.3 |
10/09/2024 |
7.90
|
1,862,000 | 8.30 | 8.40 | 7.60 | 64,300 | 55,900 | 0.0 |
09/09/2024 |
8.20
|
275,700 | 8.40 | 8.40 | 8.10 | 500 | 5,600 | -0.0 |
06/09/2024 |
8.40
|
687,300 | 8.20 | 8.40 | 8 | 52,100 | 0 | 0.4 |
05/09/2024 |
8.30
|
1,371,900 | 8.50 | 8.80 | 8 | 64,000 | 32,900 | 0.3 |
04/09/2024 |
8.60
|
1,000,800 | 8.80 | 8.80 | 8.40 | 21,800 | 42,000 | -0.2 |
30/08/2024 |
8.80
|
597,500 | 9 | 9 | 8.80 | 300 | 59,400 | -0.5 |
29/08/2024 |
9
|
1,489,200 | 8.70 | 9.40 | 8.70 | 35,100 | 123,700 | -0.8 |
28/08/2024 |
8.70
|
869,600 | 8.60 | 8.80 | 8.40 | 50,300 | 23,800 | 0.2 |
27/08/2024 |
8.60
|
894,200 | 8.50 | 8.80 | 8.40 | 94,900 | 14,100 | 0.7 |
26/08/2024 |
8.50
|
1,257,500 | 8.80 | 9.10 | 8.40 | 78,300 | 400 | 0.7 |
23/08/2024 |
8.80
|
3,284,100 | 8.70 | 9.30 | 8.70 | 5,300 | 115,800 | -1.0 |
22/08/2024 |
8.50
|
2,210,000 | 7.80 | 8.50 | 7.70 | 73,100 | 65,000 | 0.1 |
21/08/2024 |
7.80
|
576,900 | 8 | 8.10 | 7.60 | 400 | 72,000 | -0.6 |
20/08/2024 |
7.90
|
1,361,900 | 7.50 | 8 | 7.30 | 75,700 | 46,300 | 0.2 |
19/08/2024 |
7.40
|
590,600 | 7.60 | 7.80 | 7.40 | 44,200 | 4,400 | 0.3 |
16/08/2024 |
7.60
|
1,047,400 | 7.20 | 7.80 | 7.20 | 78,300 | 51,300 | 0.2 |
15/08/2024 |
7.20
|
430,300 | 7.30 | 7.30 | 7.10 | 0 | 87,700 | -0.6 |
14/08/2024 |
7.30
|
521,600 | 7.50 | 7.50 | 7.30 | 10,700 | 3,600 | 0.1 |
13/08/2024 |
7.40
|
507,800 | 7.20 | 7.50 | 7.20 | 66,600 | 100 | 0.5 |
12/08/2024 |
7.30
|
227,600 | 7.40 | 7.40 | 7.20 | 0 | 11,300 | -0.1 |
09/08/2024 |
7.40
|
503,600 | 7.30 | 7.50 | 7.30 | 5,100 | 8,100 | -0.0 |
08/08/2024 |
7.30
|
818,800 | 7.40 | 7.40 | 7.10 | 29,800 | 14,000 | 0.1 |
07/08/2024 |
7.40
|
761,400 | 7.60 | 7.60 | 7.30 | 82,400 | 40,200 | 0.3 |
06/08/2024 |
7.50
|
1,064,300 | 7.10 | 7.50 | 7 | 4,200 | 72,800 | -0.5 |
05/08/2024 |
7.10
|
1,142,500 | 7.30 | 7.70 | 7 | 38,500 | 38,400 | -0.0 |
02/08/2024 |
7.60
|
1,285,400 | 7.10 | 7.90 | 6.80 | 58,700 | 145,700 | -0.7 |
01/08/2024 |
7.20
|
2,036,500 | 7.70 | 7.80 | 7 | 66,600 | 40,200 | 0.2 |
31/07/2024 |
7.70
|
651,500 | 8.20 | 8.40 | 7.70 | 7,900 | 42,100 | -0.3 |
30/07/2024 |
8.20
|
2,664,800 | 7.50 | 8.20 | 7.40 | 139,200 | 200 | 1.1 |
29/07/2024 |
7.50
|
706,200 | 7.30 | 7.50 | 7.20 | 92,200 | 25,000 | 0.5 |
26/07/2024 |
7.30
|
423,600 | 7.10 | 7.40 | 7.10 | 22,400 | 4,900 | 0.1 |
25/07/2024 |
7.10
|
471,300 | 7 | 7.20 | 7 | 4,100 | 24,000 | -0.1 |
24/07/2024 |
7.10
|
745,700 | 7 | 7.20 | 6.70 | 26,100 | 0 | 0.2 |
23/07/2024 |
7
|
384,800 | 7.10 | 7.20 | 7 | 5,400 | 3,200 | 0.0 |
22/07/2024 |
7.10
|
952,400 | 7.20 | 7.50 | 6.90 | 32,600 | 700 | 0.2 |
19/07/2024 |
7.50
|
703,000 | 7.70 | 7.80 | 7.30 | 1,700 | 15,000 | -0.1 |
18/07/2024 |
7.70
|
896,000 | 7.40 | 7.80 | 7.40 | 18,400 | 9,400 | 0.1 |
17/07/2024 |
7.40
|
1,621,900 | 8 | 8 | 7.20 | 13,700 | 123,400 | -0.9 |
16/07/2024 |
7.90
|
1,169,200 | 7.70 | 8.20 | 7.70 | 1,300 | 81,400 | -0.6 |
15/07/2024 |
7.70
|
1,528,800 | 7.80 | 8.30 | 7.60 | 14,000 | 174,000 | -1.3 |
12/07/2024 |
7.70
|
1,184,600 | 7 | 7.70 | 6.90 | 123,600 | 5,700 | 0.8 |
11/07/2024 |
7
|
419,800 | 6.90 | 7.10 | 6.90 | 81,500 | 300 | 0.6 |
10/07/2024 |
6.90
|
606,600 | 7.10 | 7.10 | 6.90 | 70,200 | 1,000 | 0.5 |
09/07/2024 |
7.10
|
901,900 | 7 | 7.10 | 6.80 | 58,200 | 5,500 | 0.4 |
08/07/2024 |
6.90
|
849,800 | 7.30 | 7.50 | 6.90 | 20,600 | 89,900 | -0.5 |
05/07/2024 |
7.30
|
324,900 | 7.40 | 7.40 | 7.20 | 13,300 | 8,800 | 0.0 |
04/07/2024 |
7.40
|
634,900 | 7.50 | 7.60 | 7.30 | 13,900 | 4,300 | 0.1 |
03/07/2024 |
7.50
|
437,200 | 7.50 | 7.50 | 7.30 | 52,000 | 800 | 0.2 |
02/07/2024 |
7.50
|
405,000 | 7.30 | 7.60 | 7.20 | 46,800 | 1,900 | 0.3 |
01/07/2024 |
7.40
|
420,600 | 7.20 | 7.50 | 7.20 | 5,000 | 10,200 | -0.0 |
28/06/2024 |
7.30
|
969,100 | 7.70 | 7.70 | 7.20 | 6,000 | 20 | 0.0 |
27/06/2024 |
7.70
|
760,600 | 7.80 | 8 | 7.60 | 5,500 | 200 | 0.0 |
26/06/2024 |
7.80
|
776,500 | 7.80 | 7.90 | 7.60 | 0 | 47,100 | -0.4 |
25/06/2024 |
7.80
|
750,100 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
24/06/2024 |
7.90
|
1,586,500 | 8.60 | 8.80 | 7.90 | 700 | 0 | 0.0 |
21/06/2024 |
8.50
|
2,726,400 | 7.70 | 8.50 | 7.60 | 70,500 | 0 | 0.6 |
20/06/2024 |
7.80
|
1,178,900 | 7.90 | 8 | 7.50 | 7,600 | 0 | 0.1 |
19/06/2024 |
7.90
|
1,342,200 | 8.20 | 8.30 | 7.80 | 4,400 | 15,500 | -0.1 |
18/06/2024 |
8.30
|
825,000 | 8.60 | 8.60 | 8.10 | 200 | 2,500 | -0.0 |
17/06/2024 |
8.50
|
1,357,200 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
14/06/2024 |
8
|
2,830,600 | 8.20 | 8.50 | 7.70 | 15,200 | 0 | 0.1 |
13/06/2024 |
8.50
|
1,420,700 | 8.80 | 8.80 | 8.30 | 20,200 | 0 | 0.2 |
12/06/2024 |
8.70
|
1,226,200 | 8.50 | 8.90 | 8.20 | 0 | 7,100 | -0.1 |
11/06/2024 |
8.40
|
1,408,800 | 9 | 9 | 8.40 | 800 | 0 | 0.0 |
10/06/2024 |
8.90
|
1,262,000 | 9.10 | 9.50 | 8.70 | 300 | 16,400 | -0.1 |
07/06/2024 |
9.10
|
2,304,600 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
06/06/2024 |
8.80
|
1,422,900 | 9.30 | 9.70 | 8.70 | 0 | 0 | 0 |
05/06/2024 |
9.20
|
2,427,200 | 8.40 | 9.20 | 8.30 | 18,500 | 0 | 0.2 |
04/06/2024 |
8.40
|
3,803,200 | 9.10 | 9.40 | 8.40 | 11,500 | 11,400 | -0.0 |
03/06/2024 |
9.30
|
2,742,400 | 10.50 | 10.60 | 9.30 | 200 | 30,000 | -0.3 |
31/05/2024 |
10.30
|
1,068,800 | 11.50 | 11.80 | 10.20 | 0 | 0 | 0 |
30/05/2024 |
11
|
5,987,000 | 9.20 | 11.10 | 9.20 | 14,800 | 25,200 | 0 |
29/05/2024 |
10.20
|
2,090,400 | 11.30 | 12.40 | 10.20 | 20,900 | 60,000 | -0.5 |
28/05/2024 |
11.30
|
686,800 | 10.60 | 11.30 | 10.60 | 11,900 | 73,800 | -0.7 |
27/05/2024 |
10.30
|
1,064,500 | 9.60 | 10.30 | 9.40 | 6,400 | 75,300 | -0.7 |
24/05/2024 |
9.40
|
3,043,800 | 8.60 | 9.40 | 8.60 | 0 | 59,000 | -0.5 |
23/05/2024 |
8.60
|
3,608,800 | 8.30 | 8.60 | 7.70 | 7,100 | 79,800 | -0.6 |
22/05/2024 |
7.90
|
4,080,900 | 7.60 | 7.90 | 7.40 | 12,800 | 54,000 | -0.3 |
21/05/2024 |
7.20
|
1,524,600 | 6.60 | 7.20 | 6.60 | 10,000 | 52,100 | -0.3 |
20/05/2024 |
6.60
|
2,020,500 | 6 | 6.60 | 6 | 2,100 | 36,000 | -0.2 |
17/05/2024 |
6
|
2,293,329 | 5.50 | 6 | 5.50 | 4,800 | 16,700 | -0.1 |
16/05/2024 |
5.50
|
877,912 | 5.60 | 5.90 | 5.40 | 0 | 3,300 | -0.0 |
15/05/2024 |
5.60
|
3,984,593 | 5.60 | 5.60 | 5.50 | 12,100 | 78,600 | -0.4 |
14/05/2024 |
5.10
|
181,459 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/05/2024 |
4.70
|
465,402 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
10/05/2024 |
4.30
|
502,453 | 4.40 | 4.60 | 4.30 | 0 | 8,600 | -0.0 |
09/05/2024 |
4.50
|
1,002,579 | 4.20 | 4.50 | 4.20 | 9,300 | 0 | 0.0 |
08/05/2024 |
4.10
|
186,785 | 4.20 | 4.30 | 4.10 | 0 | 3,000 | -0.0 |
07/05/2024 |
4.20
|
279,723 | 4.20 | 4.20 | 4.10 | 0 | 900 | -0.0 |
06/05/2024 |
4.20
|
206,615 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0 |
03/05/2024 |
4.10
|
67,406 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0.0 |
02/05/2024 |
4.10
|
125,757 | 4 | 4.10 | 4 | 900 | 0 | 0.0 |
26/04/2024 |
4.10
|
178,641 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
25/04/2024 |
4.10
|
143,437 | 4.10 | 4.10 | 3.90 | 100 | 18,600 | -0.1 |