| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-26) |
0.22 | 2.83% | 4,708,100 | 93,470 | 0.7 |
7.74
8.22
8.22
|
|
2 tháng
(2024-10-28) |
0.41 | 5.40% | 8,809,700 | 270,970 | 2.1 |
7.59
8.22
8.22
|
|
3 tháng
(2024-09-27) |
-0.17 | -2.08% | 13,474,700 | 356,070 | 2.8 |
7.59
8.22
8.22
|
|
6 tháng
(2024-07-01) |
-2.50 | -23.81% | 59,846,400 | -98,930 | -5.6 |
7.59
11.60
8.22
|
|
12 tháng
(2024-01-02) |
-0.73 | -8.36% | 144,712,300 | 1,733,200 | 12.5 |
7.59
11.60
8.22
|
|
24 tháng
(2023-01-06) |
-0.14 | -1.72% | 376,033,000 | 5,405,775 | 42.2 |
7.59
11.70
8.22
|
|
36 tháng
(2022-01-11) |
-9.27 | -53.68% | 733,958,100 | 8,916,919 | 40.4 |
5.20
24
8.22
|
|
60 tháng
(2020-01-22) |
0.62 | 8.42% | 1,032,233,140 | 6,171,199 | -33.0 |
5.20
24
8.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2024 |
8.10
|
322,700 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 26/12/2024 |
8.22
|
731,100 | 8.01 | 8.29 | 8.01 | 5,800 | 3,000 | 0.0 |
| 25/12/2024 |
8
|
271,000 | 7.91 | 8.06 | 7.91 | 3,600 | 0 | 0.0 |
| 24/12/2024 |
7.92
|
130,200 | 7.94 | 7.96 | 7.83 | 0 | 0 | 0 |
| 23/12/2024 |
7.94
|
184,500 | 7.84 | 7.94 | 7.82 | 700 | 0 | 0.0 |
| 20/12/2024 |
7.83
|
116,400 | 7.76 | 7.90 | 7.76 | 0 | 4,300 | -0.0 |
| 19/12/2024 |
7.80
|
221,900 | 7.66 | 8 | 7.66 | 16,300 | 2,200 | 0.1 |
| 18/12/2024 |
7.74
|
363,900 | 7.78 | 7.82 | 7.72 | 6,600 | 800 | 0.0 |
| 17/12/2024 |
7.83
|
43,400 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
110,700 | 7.90 | 7.90 | 7.82 | 0 | 3,600 | -0.0 |
| 13/12/2024 |
7.88
|
179,600 | 7.98 | 7.98 | 7.88 | 1,100 | 8,230 | -0.1 |
| 12/12/2024 |
7.99
|
160,700 | 8.06 | 8.10 | 7.96 | 18,000 | 1,600 | 0.1 |
| 11/12/2024 |
8.05
|
382,000 | 8.06 | 8.23 | 7.98 | 40,500 | 9,800 | 0.2 |
| 10/12/2024 |
8.11
|
597,600 | 8.08 | 8.30 | 8.08 | 9,000 | 32,900 | -0.2 |
| 09/12/2024 |
8
|
270,000 | 7.89 | 8.05 | 7.87 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
7.90
|
227,700 | 8 | 8 | 7.89 | 6,800 | 0 | 0.1 |
| 05/12/2024 |
7.90
|
209,900 | 7.75 | 7.95 | 7.74 | 8,300 | 0 | 0.1 |
| 04/12/2024 |
7.77
|
197,500 | 7.80 | 7.83 | 7.76 | 12,200 | 0 | 0.1 |
| 03/12/2024 |
7.82
|
108,900 | 7.92 | 7.92 | 7.80 | 400 | 0 | 0.0 |
| 02/12/2024 |
7.87
|
208,400 | 7.93 | 7.94 | 7.86 | 600 | 55,000 | -0.4 |
| 29/11/2024 |
7.89
|
348,200 | 7.78 | 7.98 | 7.75 | 34,700 | 600 | 0.3 |
| 28/11/2024 |
7.75
|
110,000 | 7.79 | 7.80 | 7.72 | 41,100 | 1,100 | 0.3 |
| 27/11/2024 |
7.75
|
104,400 | 7.80 | 7.82 | 7.70 | 0 | 900 | -0.0 |
| 26/11/2024 |
7.78
|
161,200 | 7.68 | 7.82 | 7.68 | 13,800 | 200 | 0.1 |
| 25/11/2024 |
7.68
|
149,300 | 7.71 | 7.72 | 7.63 | 11,100 | 0 | 0.1 |
| 22/11/2024 |
7.71
|
91,400 | 7.74 | 7.76 | 7.70 | 10,000 | 0 | 0.1 |
| 21/11/2024 |
7.74
|
113,400 | 7.77 | 7.77 | 7.69 | 23,000 | 0 | 0.2 |
| 20/11/2024 |
7.71
|
157,300 | 7.71 | 7.78 | 7.50 | 200 | 4,300 | -0.0 |
| 19/11/2024 |
7.71
|
85,400 | 7.72 | 7.78 | 7.70 | 21,000 | 300 | 0.2 |
| 18/11/2024 |
7.72
|
212,100 | 7.71 | 7.79 | 7.62 | 16,900 | 200 | 0.1 |
| 15/11/2024 |
7.71
|
209,200 | 7.88 | 7.88 | 7.69 | 13,900 | 1,000 | 0.1 |
| 14/11/2024 |
7.88
|
253,200 | 7.98 | 8.08 | 7.88 | 18,000 | 0 | 0.1 |
| 13/11/2024 |
7.98
|
255,300 | 8.08 | 8.11 | 7.89 | 14,000 | 200 | 0.1 |
| 12/11/2024 |
8.10
|
452,900 | 8.07 | 8.18 | 8.04 | 28,100 | 10,800 | 0.1 |
| 11/11/2024 |
8.08
|
349,100 | 7.90 | 8.08 | 7.85 | 25,900 | 100 | 0.2 |
| 08/11/2024 |
7.90
|
158,100 | 7.90 | 7.91 | 7.83 | 15,800 | 100 | 0.1 |
| 07/11/2024 |
7.88
|
121,700 | 8.05 | 8.05 | 7.88 | 35,800 | 900 | 0.3 |
| 06/11/2024 |
7.97
|
273,400 | 7.83 | 7.97 | 7.74 | 0 | 0 | 0 |
| 05/11/2024 |
7.79
|
95,900 | 7.68 | 7.80 | 7.68 | 9,000 | 100 | 0.1 |
| 04/11/2024 |
7.70
|
216,000 | 7.84 | 7.84 | 7.70 | 9,000 | 18,000 | -0.1 |
| 01/11/2024 |
7.84
|
230,200 | 7.85 | 7.87 | 7.79 | 2,400 | 11,100 | -0.1 |
| 31/10/2024 |
7.84
|
133,900 | 7.90 | 7.96 | 7.79 | 0 | 15,800 | -0.1 |
| 30/10/2024 |
7.94
|
361,300 | 7.85 | 8.01 | 7.82 | 11,900 | 10,700 | 0.0 |
| 29/10/2024 |
7.60
|
107,300 | 7.60 | 7.69 | 7.60 | 400 | 1,900 | -0.0 |
| 28/10/2024 |
7.59
|
75,200 | 7.57 | 7.68 | 7.57 | 0 | 13,400 | -0.1 |
| 25/10/2024 |
7.60
|
164,600 | 7.75 | 7.75 | 7.60 | 16,000 | 19,500 | -0.0 |
| 24/10/2024 |
7.65
|
233,300 | 7.70 | 7.85 | 7.65 | 10,000 | 8,600 | 0.0 |
| 23/10/2024 |
7.64
|
285,100 | 7.60 | 7.71 | 7.57 | 5,100 | 6,700 | -0.0 |
| 22/10/2024 |
7.70
|
320,800 | 7.86 | 7.86 | 7.68 | 20,200 | 36,800 | -0.1 |
| 21/10/2024 |
7.86
|
117,700 | 7.98 | 7.98 | 7.86 | 0 | 7,200 | -0.1 |
| 18/10/2024 |
7.94
|
125,200 | 7.96 | 8.01 | 7.94 | 0 | 4,100 | -0.0 |
| 17/10/2024 |
7.96
|
164,300 | 7.97 | 8 | 7.93 | 9,000 | 11,600 | -0.0 |
| 16/10/2024 |
7.98
|
183,500 | 8.01 | 8.01 | 7.93 | 700 | 19,600 | -0.2 |
| 15/10/2024 |
7.98
|
187,600 | 8.05 | 8.06 | 7.98 | 9,100 | 15,200 | -0.0 |
| 14/10/2024 |
8.04
|
187,200 | 8.07 | 8.08 | 8.03 | 2,700 | 0 | 0.0 |
| 11/10/2024 |
8.04
|
119,200 | 8.02 | 8.05 | 8.01 | 30,000 | 0 | 0.2 |
| 10/10/2024 |
8.01
|
240,000 | 8.04 | 8.05 | 8 | 29,500 | 6,000 | 0.2 |
| 09/10/2024 |
8.02
|
137,400 | 8.01 | 8.05 | 8 | 9,200 | 0 | 0.1 |
| 08/10/2024 |
8.01
|
241,100 | 8.04 | 8.05 | 7.98 | 100,400 | 18,100 | 0.7 |
| 07/10/2024 |
8.04
|
143,000 | 8.11 | 8.11 | 7.98 | 17,300 | 21,800 | -0.0 |
| 04/10/2024 |
8.05
|
255,500 | 8.01 | 8.09 | 7.98 | 0 | 18,800 | -0.2 |
| 03/10/2024 |
8.01
|
315,200 | 8.14 | 8.19 | 8.01 | 100 | 23,400 | -0.2 |
| 02/10/2024 |
8.11
|
315,700 | 8.15 | 8.15 | 8.09 | 39,200 | 0 | 0.3 |
| 01/10/2024 |
8.11
|
471,700 | 8.11 | 8.25 | 8.09 | 21,100 | 8,700 | 0.1 |
| 30/09/2024 |
8.10
|
236,400 | 8.17 | 8.17 | 8.10 | 24,000 | 20,300 | 0.0 |
| 27/09/2024 |
8.17
|
220,500 | 8.19 | 8.23 | 8.12 | 1,600 | 13,700 | -0.1 |
| 26/09/2024 |
8.17
|
215,600 | 8.20 | 8.26 | 8.13 | 5,100 | 0 | 0.0 |
| 25/09/2024 |
8.20
|
250,100 | 8.16 | 8.20 | 8.09 | 55,800 | 4,800 | 0.4 |
| 24/09/2024 |
8.12
|
195,500 | 8.13 | 8.17 | 8.08 | 10,000 | 24,900 | -0.1 |
| 23/09/2024 |
8.13
|
158,700 | 8.20 | 8.20 | 8.11 | 27,000 | 31,200 | -0.0 |
| 20/09/2024 |
8.18
|
208,500 | 8.30 | 8.31 | 8.16 | 2,500 | 25,000 | -0.2 |
| 19/09/2024 |
8.20
|
186,000 | 8.25 | 8.27 | 8.14 | 45,000 | 6,400 | 0.3 |
| 18/09/2024 |
8.14
|
225,900 | 8.13 | 8.29 | 8.13 | 12,400 | 1,500 | 0.1 |
| 17/09/2024 |
8.12
|
360,000 | 7.95 | 8.12 | 7.90 | 106,500 | 2,200 | 0.8 |
| 16/09/2024 |
8.08
|
204,200 | 8.05 | 8.14 | 8.02 | 0 | 12,400 | -0.1 |
| 13/09/2024 |
8.13
|
178,800 | 8.10 | 8.28 | 8.05 | 30,000 | 20,900 | 0.1 |
| 12/09/2024 |
8.16
|
208,700 | 8.18 | 8.20 | 8.09 | 124,100 | 9,600 | 0.9 |
| 11/09/2024 |
8.08
|
387,700 | 8.05 | 8.09 | 7.95 | 41,400 | 34,900 | 0.1 |
| 10/09/2024 |
8.09
|
361,500 | 8.01 | 8.29 | 8 | 17,700 | 43,700 | -0.2 |
| 09/09/2024 |
8.21
|
415,800 | 8.05 | 8.30 | 8.02 | 0 | 0 | 0 |
| 06/09/2024 |
8.05
|
1,292,300 | 8.10 | 8.40 | 7.92 | 32,600 | 25,300 | 0.1 |
| 05/09/2024 |
8.51
|
530,500 | 8.65 | 8.79 | 8.48 | 42,600 | 26,800 | 0.1 |
| 04/09/2024 |
8.68
|
522,600 | 8.70 | 8.71 | 8.55 | 15,100 | 22,400 | -0.1 |
| 30/08/2024 |
8.82
|
253,900 | 8.86 | 8.90 | 8.80 | 5,000 | 600 | 0.0 |
| 29/08/2024 |
8.82
|
368,300 | 8.93 | 9.01 | 8.78 | 10,000 | 16,600 | -0.1 |
| 28/08/2024 |
8.94
|
275,200 | 9.09 | 9.09 | 8.90 | 10,000 | 23,200 | -0.1 |
| 27/08/2024 |
9.02
|
372,600 | 9.06 | 9.12 | 9.01 | 67,500 | 11,000 | 0.5 |
| 26/08/2024 |
9.06
|
342,500 | 9.25 | 9.25 | 9.05 | 1,000 | 31,700 | -0.3 |
| 23/08/2024 |
9.13
|
442,000 | 9.02 | 9.28 | 9.01 | 6,500 | 39,800 | -0.3 |
| 22/08/2024 |
9.01
|
246,900 | 9.11 | 9.14 | 9.01 | 0 | 46,300 | -0.4 |
| 21/08/2024 |
9.09
|
421,600 | 9.15 | 9.22 | 9.04 | 8,800 | 39,000 | -0.3 |
| 20/08/2024 |
9.15
|
439,800 | 9.04 | 9.18 | 8.90 | 29,300 | 11,500 | 0.2 |
| 19/08/2024 |
9.07
|
433,100 | 9 | 9.17 | 9 | 41,700 | 25,900 | 0.1 |
| 16/08/2024 |
8.90
|
488,500 | 8.70 | 8.97 | 8.59 | 60,700 | 4,000 | 0.5 |
| 15/08/2024 |
8.58
|
375,500 | 8.70 | 8.70 | 8.50 | 52,200 | 43,200 | 0.1 |
| 14/08/2024 |
8.66
|
243,600 | 8.80 | 8.80 | 8.65 | 10,000 | 36,000 | -0.2 |
| 13/08/2024 |
8.77
|
376,200 | 8.78 | 8.95 | 8.71 | 68,800 | 30,100 | 0.3 |
| 12/08/2024 |
8.78
|
340,900 | 8.69 | 8.92 | 8.51 | 153,100 | 17,300 | 1.2 |
| 09/08/2024 |
8.54
|
481,200 | 8.42 | 8.54 | 8.40 | 173,000 | 35,600 | 1.2 |
| 08/08/2024 |
8.40
|
365,700 | 8.50 | 8.56 | 8.34 | 100 | 57,700 | -0.5 |
| 07/08/2024 |
8.50
|
293,200 | 8.49 | 8.55 | 8.34 | 25,000 | 26,700 | -0.0 |