| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-01) |
-0.17 | -2.86% | 12,973,700 | -395,500 | -2.3 |
5.50
5.95
5.78
|
|
2 tháng
(2024-09-04) |
-0.16 | -2.69% | 25,043,900 | -155,401 | -0.9 |
5.50
5.98
5.78
|
|
3 tháng
(2024-08-02) |
0.18 | 3.21% | 48,787,000 | 319,664 | 2.2 |
5.21
6.26
5.78
|
|
6 tháng
(2024-05-06) |
-1.44 | -19.94% | 205,793,100 | -10,822,838 | -77.2 |
5.21
8.49
5.78
|
|
12 tháng
(2023-11-06) |
-0.49 | -7.81% | 460,615,100 | -12,793,154 | -88.4 |
5.21
8.49
5.78
|
|
24 tháng
(2022-11-11) |
1.83 | 46.17% | 1,075,393,200 | -21,112,360 | -122.3 |
3.43
9.51
5.78
|
|
36 tháng
(2021-11-16) |
-13.37 | -69.82% | 1,221,463,000 | -25,132,997 | -74.1 |
3.43
25.46
5.78
|
|
60 tháng
(2021-07-15) |
-12.31 | -68.06% | 1,285,842,675 | -12,765,897 | 285.7 |
3.43
25.46
5.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2024 |
7.85
|
3,176,900 | 7.82 | 8 | 7.78 | 388,400 | 126,600 | 2.1 |
| 20/05/2024 |
7.81
|
8,977,800 | 7.40 | 7.81 | 7.37 | 779,400 | 3,566,708 | -21.8 |
| 17/05/2024 |
7.30
|
1,650,700 | 7.30 | 7.32 | 7.21 | 72,500 | 1,028,900 | -6.9 |
| 16/05/2024 |
7.25
|
836,200 | 7.25 | 7.40 | 7.24 | 49,900 | 326,000 | -2.0 |
| 15/05/2024 |
7.22
|
1,678,400 | 7.34 | 7.34 | 7.21 | 104,300 | 1,049,300 | -6.9 |
| 14/05/2024 |
7.31
|
715,600 | 7.40 | 7.42 | 7.30 | 13,500 | 53,000 | -0.3 |
| 13/05/2024 |
7.30
|
2,345,500 | 7.11 | 7.51 | 7.11 | 79,400 | 769,700 | -5.1 |
| 10/05/2024 |
7.11
|
919,100 | 7.10 | 7.20 | 7.04 | 46,300 | 46,200 | 0.0 |
| 09/05/2024 |
7.11
|
614,700 | 7.17 | 7.20 | 7.09 | 1,800 | 10,400 | -0.1 |
| 08/05/2024 |
7.11
|
789,700 | 7.20 | 7.25 | 7.01 | 136,049 | 27,500 | 0.8 |
| 07/05/2024 |
7.20
|
859,400 | 7.20 | 7.22 | 7.12 | 0 | 1,300 | -0.0 |
| 06/05/2024 |
7.22
|
976,900 | 7.23 | 7.40 | 7.14 | 30,800 | 0 | 0.2 |
| 03/05/2024 |
7.15
|
1,002,400 | 7.15 | 7.25 | 7.13 | 44,000 | 4,600 | 0.3 |
| 02/05/2024 |
7.15
|
607,300 | 7.10 | 7.22 | 7.06 | 300 | 3,968 | -0.0 |
| 26/04/2024 |
7.04
|
776,800 | 7.10 | 7.12 | 6.84 | 16,500 | 1,100 | 0.1 |
| 25/04/2024 |
7.10
|
587,000 | 7.14 | 7.14 | 7.05 | 66,700 | 0 | 0.5 |
| 24/04/2024 |
7.20
|
1,478,400 | 6.90 | 7.26 | 6.90 | 409,800 | 206,900 | 1.5 |
| 23/04/2024 |
6.90
|
1,000,800 | 6.93 | 6.95 | 6.81 | 6,200 | 25,500 | -0.1 |
| 22/04/2024 |
6.90
|
709,700 | 6.95 | 6.95 | 6.76 | 214,000 | 22,200 | 1.3 |
| 19/04/2024 |
6.66
|
2,171,600 | 6.61 | 6.85 | 6.45 | 653,700 | 56,500 | 4.0 |
| 17/04/2024 |
6.65
|
1,260,700 | 6.82 | 6.88 | 6.61 | 33,500 | 339,000 | -2.1 |
| 16/04/2024 |
6.75
|
3,217,800 | 7.02 | 7.09 | 6.68 | 90,400 | 121,300 | -0.2 |
| 15/04/2024 |
7.18
|
2,346,500 | 7.63 | 7.75 | 7.18 | 63,700 | 134,200 | -0.5 |
| 12/04/2024 |
7.72
|
870,100 | 7.70 | 7.78 | 7.69 | 10,000 | 7,100 | 0.0 |
| 11/04/2024 |
7.69
|
1,664,500 | 7.69 | 7.80 | 7.58 | 13,100 | 137,300 | -0.9 |
| 10/04/2024 |
7.76
|
1,858,400 | 7.98 | 7.98 | 7.75 | 131,300 | 110,500 | 0.2 |
| 09/04/2024 |
7.99
|
1,543,100 | 8 | 8 | 7.73 | 314,000 | 289,200 | 0.2 |
| 08/04/2024 |
7.80
|
2,664,600 | 7.80 | 7.87 | 7.65 | 157,700 | 140,900 | 0.1 |
| 05/04/2024 |
7.77
|
2,608,600 | 7.88 | 8 | 7.75 | 191,700 | 287,200 | -0.8 |
| 04/04/2024 |
7.99
|
4,111,000 | 8.11 | 8.11 | 7.81 | 246,700 | 633,900 | -3.1 |
| 03/04/2024 |
8.11
|
4,194,300 | 8 | 8.39 | 7.97 | 1,200,400 | 8,000 | 9.6 |
| 02/04/2024 |
7.96
|
6,416,500 | 7.90 | 8.08 | 7.81 | 1,198,300 | 129,200 | 8.5 |
| 01/04/2024 |
7.81
|
3,949,800 | 7.30 | 7.81 | 7.30 | 1,053,400 | 39,900 | 7.6 |
| 29/03/2024 |
7.30
|
1,595,600 | 7.46 | 7.46 | 7.28 | 100 | 79,700 | -0.6 |
| 28/03/2024 |
7.45
|
2,856,400 | 7.51 | 7.65 | 7.44 | 66,400 | 632,300 | -4.2 |
| 27/03/2024 |
7.45
|
2,361,900 | 7.45 | 7.54 | 7.38 | 18,800 | 87,500 | -0.5 |
| 26/03/2024 |
7.38
|
1,604,700 | 7.31 | 7.45 | 7.20 | 43,900 | 342,100 | -2.2 |
| 25/03/2024 |
7.31
|
3,169,100 | 7.39 | 7.59 | 7.30 | 10,000 | 254,400 | -1.8 |
| 22/03/2024 |
7.39
|
2,210,500 | 7.39 | 7.54 | 7.30 | 19,300 | 373,200 | -2.6 |
| 21/03/2024 |
7.40
|
5,412,600 | 7.13 | 7.48 | 7.08 | 1,160,400 | 86,300 | 7.8 |
| 20/03/2024 |
7.10
|
880,000 | 7.10 | 7.14 | 7.02 | 500 | 70,800 | -0.5 |
| 19/03/2024 |
7.10
|
1,373,100 | 7.25 | 7.25 | 7.08 | 3,700 | 40,900 | -0.3 |
| 18/03/2024 |
7.18
|
3,858,300 | 7.02 | 7.29 | 6.97 | 417,300 | 132,900 | 2.1 |
| 15/03/2024 |
7.02
|
2,272,100 | 7 | 7.19 | 6.98 | 76,200 | 307,600 | -1.6 |
| 14/03/2024 |
6.98
|
1,522,300 | 7.07 | 7.07 | 6.92 | 70,300 | 319,900 | -1.7 |
| 13/03/2024 |
6.98
|
1,054,400 | 6.90 | 7 | 6.90 | 72,400 | 308,500 | -1.6 |
| 12/03/2024 |
6.90
|
1,188,000 | 7 | 7 | 6.90 | 9,100 | 230,300 | -1.5 |
| 11/03/2024 |
6.97
|
1,619,200 | 7.05 | 7.08 | 6.94 | 212,300 | 399,500 | -1.3 |
| 08/03/2024 |
7.05
|
1,777,600 | 7.20 | 7.21 | 7.02 | 36,600 | 141,100 | -0.7 |
| 07/03/2024 |
7.18
|
1,552,000 | 7.16 | 7.20 | 7.11 | 700,500 | 294,100 | 2.9 |
| 06/03/2024 |
7.11
|
2,953,700 | 7.08 | 7.24 | 7.08 | 1,500,500 | 165,400 | 9.6 |
| 05/03/2024 |
7.07
|
1,201,100 | 7.14 | 7.20 | 7.06 | 0 | 235,000 | -1.7 |
| 04/03/2024 |
7.14
|
2,427,800 | 7.02 | 7.25 | 7.02 | 957,500 | 694,596 | 1.9 |
| 01/03/2024 |
7.01
|
947,100 | 7 | 7.03 | 6.94 | 5,000 | 157,496 | -1.1 |
| 29/02/2024 |
7
|
1,201,500 | 7 | 7.07 | 6.95 | 12,400 | 105,000 | -0.6 |
| 28/02/2024 |
7
|
1,272,300 | 7.10 | 7.10 | 6.99 | 43,100 | 350,700 | -2.2 |
| 27/02/2024 |
6.99
|
1,865,600 | 6.96 | 7.04 | 6.93 | 29,400 | 542,600 | -3.6 |
| 26/02/2024 |
6.95
|
1,167,200 | 6.96 | 7 | 6.92 | 100,000 | 57,100 | 0.3 |
| 23/02/2024 |
6.96
|
2,049,000 | 7.13 | 7.15 | 6.95 | 171,500 | 270,300 | -0.7 |
| 22/02/2024 |
7.13
|
1,348,600 | 7.10 | 7.21 | 7.10 | 207,200 | 13,600 | 1.4 |
| 21/02/2024 |
7.11
|
1,031,300 | 7.11 | 7.16 | 7.05 | 46,200 | 225,200 | -1.3 |
| 20/02/2024 |
7.10
|
1,578,600 | 7.17 | 7.17 | 7.08 | 10,000 | 639,756 | -4.5 |
| 19/02/2024 |
7.13
|
1,466,100 | 7.15 | 7.29 | 7.06 | 0 | 594,500 | -4.2 |
| 16/02/2024 |
7.19
|
2,165,100 | 7.07 | 7.25 | 7.07 | 450,500 | 620,000 | -1.2 |
| 15/02/2024 |
7.05
|
1,262,700 | 7.02 | 7.12 | 7.01 | 43,600 | 250,000 | -1.5 |
| 07/02/2024 |
7.02
|
806,100 | 6.99 | 7.02 | 6.93 | 0 | 0 | 0 |
| 06/02/2024 |
6.96
|
1,797,400 | 7.06 | 7.10 | 6.95 | 200 | 500,000 | -3.5 |
| 05/02/2024 |
7.06
|
1,120,000 | 7.10 | 7.15 | 7.06 | 32,000 | 0 | 0.2 |
| 02/02/2024 |
7.08
|
1,950,300 | 7.10 | 7.32 | 7.08 | 187,400 | 1,147,800 | -6.9 |
| 01/02/2024 |
7.13
|
1,254,400 | 7.15 | 7.18 | 7.05 | 1,000 | 72,800 | -0.5 |
| 31/01/2024 |
7.15
|
2,247,500 | 7.37 | 7.38 | 7.15 | 15,000 | 407,200 | -2.8 |
| 30/01/2024 |
7.34
|
527,000 | 7.32 | 7.35 | 7.31 | 50,000 | 6,300 | 0.3 |
| 29/01/2024 |
7.33
|
791,800 | 7.35 | 7.37 | 7.32 | 150,000 | 0 | 1.1 |
| 26/01/2024 |
7.34
|
637,500 | 7.30 | 7.39 | 7.30 | 111,000 | 200 | 0.8 |
| 25/01/2024 |
7.30
|
458,800 | 7.31 | 7.38 | 7.29 | 85,000 | 10,000 | 0.5 |
| 24/01/2024 |
7.31
|
818,200 | 7.27 | 7.36 | 7.27 | 146,100 | 0 | 1.1 |
| 23/01/2024 |
7.32
|
542,500 | 7.35 | 7.39 | 7.28 | 84,700 | 0 | 0.6 |
| 22/01/2024 |
7.34
|
1,047,300 | 7.38 | 7.42 | 7.25 | 3,200 | 31,100 | -0.2 |
| 19/01/2024 |
7.32
|
715,100 | 7.37 | 7.44 | 7.32 | 11,000 | 117,700 | -0.8 |
| 18/01/2024 |
7.34
|
832,300 | 7.43 | 7.45 | 7.28 | 2,500 | 107,000 | -0.8 |
| 17/01/2024 |
7.33
|
599,600 | 7.40 | 7.45 | 7.32 | 15,000 | 36,000 | -0.2 |
| 16/01/2024 |
7.38
|
1,105,400 | 7.24 | 7.38 | 7.19 | 43,000 | 8,000 | 0.3 |
| 15/01/2024 |
7.28
|
1,144,000 | 7.37 | 7.45 | 7.26 | 10,000 | 50,000 | -0.3 |
| 12/01/2024 |
7.38
|
1,623,200 | 7.48 | 7.48 | 7.36 | 3,500 | 22,100 | -0.1 |
| 11/01/2024 |
7.51
|
811,300 | 7.52 | 7.54 | 7.42 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
7.41
|
2,210,100 | 7.72 | 7.72 | 7.41 | 21,500 | 5,500 | 0.1 |
| 09/01/2024 |
7.72
|
1,683,400 | 7.86 | 7.86 | 7.69 | 2,000 | 79,100 | -0.6 |
| 08/01/2024 |
7.80
|
3,125,500 | 7.70 | 7.94 | 7.69 | 2,600 | 52,300 | -0.4 |
| 05/01/2024 |
7.63
|
1,861,900 | 7.46 | 7.65 | 7.46 | 0 | 4,900 | -0.0 |
| 04/01/2024 |
7.60
|
3,815,900 | 7.59 | 7.73 | 7.56 | 248,100 | 361,200 | -0.9 |
| 03/01/2024 |
7.54
|
1,511,600 | 7.41 | 7.54 | 7.41 | 67,600 | 0 | 0.5 |
| 02/01/2024 |
7.42
|
1,434,600 | 7.50 | 7.54 | 7.40 | 0 | 7,900 | -0.1 |
| 29/12/2023 |
7.50
|
1,543,100 | 7.54 | 7.54 | 7.45 | 61,700 | 8,600 | 0.4 |
| 28/12/2023 |
7.46
|
1,733,900 | 7.42 | 7.50 | 7.37 | 1,000 | 19,600 | -0.1 |
| 27/12/2023 |
7.46
|
1,014,800 | 7.50 | 7.58 | 7.43 | 0 | 86,500 | -0.6 |
| 26/12/2023 |
7.47
|
1,569,100 | 7.48 | 7.52 | 7.42 | 12,500 | 48,800 | -0.3 |
| 25/12/2023 |
7.38
|
1,963,400 | 7.26 | 7.49 | 7.26 | 26,000 | 283,000 | -1.9 |
| 22/12/2023 |
7.25
|
1,169,800 | 7.30 | 7.39 | 7.20 | 52,000 | 99,600 | -0.3 |
| 21/12/2023 |
7.25
|
833,100 | 7.20 | 7.25 | 7.13 | 3,200 | 42,900 | -0.3 |
| 20/12/2023 |
7.25
|
1,563,300 | 7.30 | 7.40 | 7.20 | 24,000 | 738,300 | -5.2 |