| 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) |
-0.23 | -3.07% | 4,556,200 | 24,568 | 0.2 |
7.25
7.66
7.27
|
|
2 tháng
(2024-10-03) |
-1.73 | -19.22% | 12,289,100 | -15,432 | -0.2 |
7.25
9
7.27
|
|
3 tháng
(2024-09-04) |
-2.70 | -27.08% | 17,942,800 | -48,432 | -0.4 |
7.25
9.98
7.27
|
|
6 tháng
(2024-06-05) |
-6.18 | -45.95% | 63,050,300 | 11,368 | 0.5 |
7.25
14.20
7.27
|
|
12 tháng
(2023-12-08) |
-9.73 | -57.24% | 171,046,100 | -262,232 | -4.0 |
7.25
17
7.27
|
|
24 tháng
(2022-12-13) |
-7.08 | -49.34% | 382,508,500 | 285,468 | 3.0 |
7.25
21.65
7.27
|
|
36 tháng
(2021-12-20) |
-36.58 | -83.42% | 460,559,400 | -147,251 | -8.4 |
7.25
54.65
7.27
|
|
60 tháng
(2019-12-30) |
0.25 | 3.59% | 546,282,800 | -1,223,561 | -22.3 |
5.75
54.65
7.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2024 |
7.25
|
187,200 | 7.26 | 7.33 | 7.23 | 1,900 | 10,700 | -0.1 |
| 02/12/2024 |
7.27
|
256,000 | 7.26 | 7.39 | 7.25 | 15,000 | 8,200 | 0.0 |
| 29/11/2024 |
7.26
|
94,500 | 7.32 | 7.32 | 7.25 | 0 | 632 | -0.0 |
| 28/11/2024 |
7.29
|
141,400 | 7.25 | 7.35 | 7.25 | 0 | 100 | -0.0 |
| 27/11/2024 |
7.25
|
84,600 | 7.32 | 7.32 | 7.25 | 0 | 1,600 | -0.0 |
| 26/11/2024 |
7.27
|
256,000 | 7.25 | 7.33 | 7.25 | 12,900 | 0 | 0.1 |
| 25/11/2024 |
7.25
|
161,200 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 |
| 22/11/2024 |
7.28
|
401,300 | 7.30 | 7.35 | 7.20 | 1,300 | 5,100 | -0.0 |
| 21/11/2024 |
7.30
|
95,000 | 7.37 | 7.38 | 7.28 | 400 | 600 | -0.0 |
| 20/11/2024 |
7.32
|
260,500 | 7.18 | 7.43 | 7.18 | 23,200 | 21,100 | 0.0 |
| 19/11/2024 |
7.30
|
56,300 | 7.29 | 7.47 | 7.28 | 0 | 3,900 | -0.0 |
| 18/11/2024 |
7.29
|
150,800 | 7.06 | 7.35 | 7.06 | 0 | 400 | -0.0 |
| 15/11/2024 |
7.25
|
336,300 | 7.56 | 7.58 | 7.25 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
7.56
|
231,700 | 7.58 | 7.65 | 7.55 | 7,000 | 3,300 | 0.0 |
| 13/11/2024 |
7.58
|
148,200 | 7.68 | 7.68 | 7.53 | 0 | 19,700 | -0.2 |
| 12/11/2024 |
7.60
|
379,900 | 7.60 | 7.63 | 7.50 | 0 | 14,200 | -0.1 |
| 11/11/2024 |
7.59
|
255,300 | 7.51 | 7.66 | 7.51 | 500 | 2,700 | -0.0 |
| 08/11/2024 |
7.66
|
193,600 | 7.68 | 7.77 | 7.60 | 6,900 | 0 | 0.1 |
| 07/11/2024 |
7.66
|
523,300 | 7.47 | 7.83 | 7.47 | 49,500 | 1,100 | 0.4 |
| 06/11/2024 |
7.47
|
254,300 | 7.50 | 7.53 | 7.41 | 0 | 0 | 0 |
| 05/11/2024 |
7.46
|
128,600 | 7.57 | 7.57 | 7.42 | 0 | 2,300 | -0.0 |
| 04/11/2024 |
7.50
|
147,400 | 7.60 | 7.60 | 7.47 | 1,000 | 9,200 | -0.1 |
| 01/11/2024 |
7.60
|
215,800 | 7.74 | 7.74 | 7.50 | 0 | 1,700 | -0.0 |
| 31/10/2024 |
7.70
|
105,900 | 7.75 | 7.77 | 7.69 | 1,300 | 0 | 0.0 |
| 30/10/2024 |
7.77
|
258,700 | 7.70 | 7.82 | 7.69 | 11,100 | 0 | 0.1 |
| 29/10/2024 |
7.75
|
255,300 | 7.75 | 7.85 | 7.66 | 6,400 | 1,000 | 0.0 |
| 28/10/2024 |
7.65
|
101,300 | 7.69 | 7.69 | 7.56 | 200 | 5,100 | -0.0 |
| 25/10/2024 |
7.56
|
254,300 | 7.70 | 7.70 | 7.53 | 1,000 | 4,900 | -0.0 |
| 24/10/2024 |
7.63
|
143,300 | 7.68 | 7.74 | 7.63 | 0 | 700 | -0.0 |
| 23/10/2024 |
7.74
|
150,200 | 7.63 | 7.74 | 7.63 | 0 | 800 | -0.0 |
| 22/10/2024 |
7.69
|
336,500 | 7.80 | 7.80 | 7.67 | 4,700 | 1,600 | 0.0 |
| 21/10/2024 |
7.70
|
260,100 | 7.75 | 7.90 | 7.70 | 3,100 | 1,000 | 0.0 |
| 18/10/2024 |
7.83
|
362,100 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
| 17/10/2024 |
7.88
|
269,500 | 7.88 | 7.99 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.79
|
714,000 | 7.31 | 7.82 | 7.30 | 13,400 | 3,000 | 0.1 |
| 15/10/2024 |
7.41
|
688,200 | 8.09 | 8.09 | 7.41 | 1,000 | 1,900 | -0.0 |
| 14/10/2024 |
7.84
|
649,100 | 8.20 | 8.20 | 7.84 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
282,400 | 8.18 | 8.28 | 8.15 | 0 | 0 | 0 |
| 10/10/2024 |
8.18
|
612,300 | 8.34 | 8.34 | 8.17 | 1,000 | 0 | 0.0 |
| 09/10/2024 |
8.23
|
446,400 | 8.38 | 8.38 | 8.20 | 300 | 1,800 | -0.0 |
| 08/10/2024 |
8.41
|
539,800 | 8.80 | 8.80 | 8.41 | 0 | 17,100 | -0.1 |
| 07/10/2024 |
8.78
|
385,600 | 8.92 | 8.93 | 8.73 | 0 | 24,400 | -0.2 |
| 04/10/2024 |
8.92
|
311,900 | 8.99 | 9 | 8.92 | 0 | 9,300 | -0.1 |
| 03/10/2024 |
9
|
390,200 | 9.09 | 9.15 | 8.95 | 1,000 | 10,200 | -0.1 |
| 02/10/2024 |
9.09
|
306,700 | 9.16 | 9.17 | 9.09 | 200 | 200 | 0 |
| 01/10/2024 |
9.17
|
406,700 | 9.12 | 9.17 | 9.06 | 10,000 | 0 | 0.1 |
| 30/09/2024 |
9.11
|
246,600 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
| 27/09/2024 |
9.14
|
258,000 | 9.35 | 9.35 | 9.14 | 700 | 0 | 0.0 |
| 26/09/2024 |
9.17
|
409,600 | 9.16 | 9.23 | 9.12 | 4,900 | 16,900 | -0.1 |
| 25/09/2024 |
9.12
|
305,100 | 9.07 | 9.23 | 9.07 | 0 | 56,000 | -0.5 |
| 24/09/2024 |
9.04
|
174,700 | 9.03 | 9.10 | 9 | 1,000 | 36,700 | -0.3 |
| 23/09/2024 |
9.08
|
124,500 | 9.09 | 9.13 | 9 | 300 | 38,300 | -0.3 |
| 20/09/2024 |
9.09
|
193,100 | 9.25 | 9.25 | 9.09 | 19,200 | 5,400 | 0.1 |
| 19/09/2024 |
9.16
|
231,900 | 9.03 | 9.28 | 9.03 | 51,800 | 100 | 0.5 |
| 18/09/2024 |
9
|
329,800 | 9.20 | 9.27 | 9 | 19,700 | 0 | 0.2 |
| 17/09/2024 |
9.20
|
654,400 | 8.70 | 9.20 | 8.70 | 46,900 | 45,700 | 0.0 |
| 16/09/2024 |
9.25
|
189,400 | 9.37 | 9.40 | 9.25 | 33,400 | 14,900 | 0.2 |
| 13/09/2024 |
9.35
|
217,700 | 9.37 | 9.45 | 9.22 | 23,600 | 8,300 | 0.1 |
| 12/09/2024 |
9.36
|
129,000 | 9.33 | 9.55 | 9.24 | 1,000 | 11,000 | -0.1 |
| 11/09/2024 |
9.36
|
361,600 | 9.58 | 9.77 | 9.22 | 500 | 47,900 | -0.4 |
| 10/09/2024 |
9.57
|
273,000 | 9.93 | 10 | 9.56 | 9,900 | 67,500 | -0.6 |
| 09/09/2024 |
9.90
|
181,100 | 10 | 10.05 | 9.88 | 0 | 0 | 0 |
| 06/09/2024 |
9.96
|
143,000 | 9.98 | 10.05 | 9.90 | 18,800 | 9,800 | 0.1 |
| 05/09/2024 |
9.98
|
310,600 | 10.20 | 10.20 | 9.95 | 43,000 | 8,300 | 0.3 |
| 04/09/2024 |
9.97
|
207,200 | 9.86 | 10.05 | 9.75 | 49,700 | 600 | 0.5 |
| 30/08/2024 |
9.88
|
210,000 | 9.85 | 9.95 | 9.79 | 8,000 | 5,300 | 0.0 |
| 29/08/2024 |
9.79
|
355,900 | 10.10 | 10.10 | 9.78 | 100 | 91,000 | -0.9 |
| 28/08/2024 |
10
|
641,600 | 10.30 | 10.35 | 9.97 | 12,100 | 117,200 | -1.1 |
| 27/08/2024 |
10.30
|
466,800 | 10.25 | 10.35 | 10.15 | 59,600 | 3,600 | 0.6 |
| 26/08/2024 |
10.25
|
384,600 | 10.35 | 10.40 | 10.15 | 13,700 | 28,600 | -0.2 |
| 23/08/2024 |
10.15
|
451,000 | 10.20 | 10.30 | 10.05 | 62,700 | 21,600 | 0.4 |
| 22/08/2024 |
10.20
|
458,100 | 10.20 | 10.40 | 10.15 | 30,300 | 52,900 | -0.2 |
| 21/08/2024 |
10.15
|
514,900 | 10.25 | 10.40 | 10 | 400 | 143,100 | -1.5 |
| 20/08/2024 |
10.25
|
1,016,700 | 9.85 | 10.30 | 9.75 | 101,200 | 5,200 | 1.0 |
| 19/08/2024 |
9.74
|
363,000 | 9.79 | 9.87 | 9.70 | 40,500 | 500 | 0.4 |
| 16/08/2024 |
9.65
|
846,900 | 9.09 | 9.70 | 9.05 | 224,000 | 17,700 | 2.0 |
| 15/08/2024 |
9.07
|
184,700 | 9.15 | 9.15 | 9 | 200 | 1,300 | -0.0 |
| 14/08/2024 |
9.05
|
232,900 | 9.19 | 9.22 | 9.05 | 6,500 | 31,100 | -0.2 |
| 13/08/2024 |
9.18
|
234,200 | 9.11 | 9.30 | 9.11 | 33,600 | 13,700 | 0.2 |
| 12/08/2024 |
9.21
|
252,200 | 9.15 | 9.28 | 9.12 | 1,400 | 11,400 | -0.1 |
| 09/08/2024 |
9.30
|
288,200 | 9.40 | 9.40 | 9.28 | 1,200 | 6,100 | -0.0 |
| 08/08/2024 |
9.28
|
367,300 | 9.26 | 9.40 | 9.10 | 41,100 | 21,400 | 0.2 |
| 07/08/2024 |
9.23
|
250,600 | 9.01 | 9.35 | 9.01 | 5,800 | 0 | 0.1 |
| 06/08/2024 |
9
|
498,100 | 8.88 | 9.18 | 8.88 | 500 | 2,500 | -0.0 |
| 05/08/2024 |
9.14
|
851,700 | 9.14 | 9.68 | 9.14 | 36,400 | 77,700 | -0.4 |
| 02/08/2024 |
9.82
|
455,600 | 9.92 | 9.95 | 9.60 | 200 | 80,500 | -0.8 |
| 01/08/2024 |
9.92
|
480,900 | 10.35 | 10.50 | 9.90 | 200 | 17,100 | -0.2 |
| 31/07/2024 |
10.40
|
457,800 | 10.30 | 10.50 | 10.30 | 76,200 | 100 | 0.8 |
| 30/07/2024 |
10.30
|
303,900 | 10.30 | 10.40 | 10.15 | 4,200 | 12,700 | -0.1 |
| 29/07/2024 |
10.30
|
191,300 | 10.35 | 10.45 | 10.25 | 4,200 | 12,700 | -0.1 |
| 26/07/2024 |
10.35
|
263,000 | 10.45 | 10.50 | 10.20 | 0 | 14,600 | -0.2 |
| 25/07/2024 |
10.40
|
338,800 | 10.15 | 10.55 | 10.10 | 32,000 | 1,800 | 0.3 |
| 24/07/2024 |
10.15
|
760,500 | 10 | 10.50 | 9.94 | 34,000 | 29,500 | 0.0 |
| 23/07/2024 |
10.05
|
355,500 | 10.25 | 10.40 | 10.05 | 5,100 | 1,900 | 0.0 |
| 22/07/2024 |
10.30
|
1,166,900 | 10.85 | 10.85 | 10.25 | 16,000 | 81,000 | -0.7 |
| 19/07/2024 |
11
|
653,300 | 11.40 | 11.40 | 10.95 | 2,400 | 8,200 | -0.1 |
| 18/07/2024 |
11.35
|
489,000 | 11.50 | 11.50 | 11.05 | 7,500 | 13,400 | -0.1 |
| 17/07/2024 |
11.35
|
782,800 | 11.90 | 11.90 | 11.05 | 1,200 | 15,600 | -0.2 |
| 16/07/2024 |
11.85
|
406,400 | 12 | 12 | 11.80 | 300 | 76,100 | -0.9 |
| 15/07/2024 |
11.90
|
352,600 | 12 | 12.05 | 11.80 | 300 | 0 | 0.0 |