| 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) |
0.02 | 0.20% | 7,088,200 | -176,001 | -1.7 |
9.53
10.15
10
|
|
2 tháng
(2024-09-04) |
-0.90 | -8.26% | 22,067,500 | -423,801 | -4.4 |
9.53
11.05
10
|
|
3 tháng
(2024-08-02) |
-0.40 | -3.85% | 40,694,300 | -6,926,201 | -72.5 |
9.53
11.05
10
|
|
6 tháng
(2024-05-06) |
2 | 25% | 87,173,600 | -6,813,329 | -72.9 |
7.93
11.50
10
|
|
12 tháng
(2023-11-06) |
1.88 | 23.15% | 149,885,100 | -3,344,251 | -44.3 |
7.80
11.50
10
|
|
24 tháng
(2022-11-11) |
1.99 | 24.86% | 307,243,700 | 1,417,353 | -4.1 |
7.52
11.50
10
|
|
36 tháng
(2021-11-16) |
-6.03 | -37.63% | 475,263,000 | 1,297,417 | -6.0 |
7.52
16.89
10
|
|
60 tháng
(2020-09-18) |
-7.15 | -41.68% | 845,629,330 | 1,728,987 | 1.6 |
7.52
18.81
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2023 |
8.05
|
1,175,300 | 7.98 | 8.05 | 7.96 | 4,500 | 0 | 0.0 |
| 18/12/2023 |
7.96
|
631,800 | 7.99 | 7.99 | 7.85 | 0 | 2,100 | -0.0 |
| 15/12/2023 |
7.90
|
940,700 | 7.99 | 7.99 | 7.90 | 0 | 4,800 | -0.0 |
| 14/12/2023 |
7.96
|
888,600 | 8 | 8 | 7.90 | 0 | 7,000 | -0.1 |
| 13/12/2023 |
7.95
|
1,089,100 | 7.98 | 8.06 | 7.95 | 0 | 20,200 | -0.2 |
| 12/12/2023 |
8
|
888,800 | 8.04 | 8.10 | 7.99 | 0 | 21,100 | -0.2 |
| 11/12/2023 |
8.02
|
724,700 | 8.06 | 8.06 | 8 | 0 | 800 | -0.0 |
| 08/12/2023 |
8.04
|
732,700 | 8.08 | 8.09 | 8.02 | 200 | 0 | 0.0 |
| 07/12/2023 |
8.08
|
767,500 | 8.22 | 8.25 | 8.05 | 0 | 6,000 | -0.0 |
| 06/12/2023 |
8.20
|
1,131,600 | 8.09 | 8.20 | 8.06 | 44,500 | 100 | 0.4 |
| 05/12/2023 |
8.09
|
846,400 | 8.09 | 8.13 | 8 | 2,800 | 0 | 0.0 |
| 04/12/2023 |
8.09
|
942,600 | 8.03 | 8.11 | 8.03 | 15,300 | 0 | 0.1 |
| 01/12/2023 |
8.03
|
1,011,400 | 8 | 8.04 | 7.93 | 0 | 0 | 0 |
| 30/11/2023 |
8
|
209,100 | 8 | 8.05 | 7.95 | 0 | 0 | 0 |
| 29/11/2023 |
8
|
663,500 | 7.90 | 8 | 7.85 | 0 | 0 | 0 |
| 28/11/2023 |
7.89
|
343,800 | 7.93 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2023 |
7.95
|
421,700 | 8.04 | 8.05 | 7.95 | 0 | 0 | 0 |
| 24/11/2023 |
7.98
|
499,300 | 8.10 | 8.10 | 7.96 | 0 | 1,000 | -0.0 |
| 23/11/2023 |
8.13
|
534,100 | 8.09 | 8.14 | 8.04 | 0 | 0 | 0 |
| 22/11/2023 |
8.10
|
455,000 | 8.14 | 8.16 | 8.06 | 0 | 0 | 0 |
| 21/11/2023 |
8.14
|
375,600 | 8.10 | 8.17 | 8.01 | 0 | 0 | 0 |
| 20/11/2023 |
8.10
|
324,800 | 8 | 8.10 | 8 | 1,000 | 0 | 0.0 |
| 17/11/2023 |
8.17
|
534,800 | 8.17 | 8.28 | 8.10 | 0 | 3,200 | -0.0 |
| 16/11/2023 |
8.20
|
199,900 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 15/11/2023 |
8.21
|
460,500 | 8.25 | 8.35 | 8.19 | 0 | 0 | 0 |
| 14/11/2023 |
8.19
|
447,400 | 8.25 | 8.30 | 8.16 | 3,200 | 0 | 0.0 |
| 13/11/2023 |
8.21
|
843,800 | 8.21 | 8.27 | 8.18 | 0 | 8,700 | -0.1 |
| 10/11/2023 |
8.21
|
944,100 | 8.13 | 8.45 | 8.13 | 0 | 1,000 | -0.0 |
| 09/11/2023 |
8.20
|
521,500 | 8.22 | 8.29 | 8.15 | 9,800 | 1,000 | 0.1 |
| 08/11/2023 |
8.20
|
277,100 | 8.10 | 8.20 | 8.01 | 9,200 | 3,700 | 0.0 |
| 07/11/2023 |
8.08
|
316,500 | 8.10 | 8.12 | 8 | 0 | 6,300 | -0.1 |
| 06/11/2023 |
8.12
|
231,200 | 8.08 | 8.18 | 8.08 | 0 | 700 | -0.0 |
| 03/11/2023 |
8.12
|
271,100 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 |
| 02/11/2023 |
8.14
|
489,400 | 8 | 8.19 | 7.99 | 8,200 | 0 | 0.1 |
| 01/11/2023 |
8
|
265,000 | 8.11 | 8.11 | 7.85 | 1,000 | 0 | 0.0 |
| 31/10/2023 |
8.12
|
274,700 | 8.15 | 8.22 | 7.85 | 27,100 | 0 | 0.2 |
| 30/10/2023 |
8.19
|
298,900 | 8.05 | 8.25 | 7.90 | 63,000 | 0 | 0.5 |
| 27/10/2023 |
8.05
|
336,600 | 7.90 | 8.10 | 7.65 | 183,600 | 0 | 1.5 |
| 26/10/2023 |
7.89
|
828,600 | 8.17 | 8.17 | 7.60 | 38,400 | 400 | 0.3 |
| 25/10/2023 |
8.17
|
302,600 | 8.34 | 8.49 | 8.17 | 100 | 2,400 | -0.0 |
| 24/10/2023 |
8.44
|
1,400,500 | 8.35 | 8.48 | 8.20 | 100,200 | 3,900 | 0.8 |
| 23/10/2023 |
8.23
|
491,100 | 8.40 | 8.47 | 8.23 | 600 | 0 | 0.0 |
| 20/10/2023 |
8.40
|
462,300 | 8.10 | 8.45 | 8.10 | 124,000 | 0 | 1.0 |
| 19/10/2023 |
8.18
|
295,900 | 8.19 | 8.30 | 8.07 | 14,100 | 0 | 0.1 |
| 18/10/2023 |
8.18
|
523,900 | 8.60 | 8.60 | 8.17 | 0 | 0 | 0 |
| 17/10/2023 |
8.60
|
521,600 | 8.78 | 8.85 | 8.60 | 0 | 100 | -0.0 |
| 16/10/2023 |
8.78
|
937,900 | 9.09 | 9.09 | 8.76 | 68,100 | 1,900 | 0.6 |
| 13/10/2023 |
9
|
2,481,700 | 8.46 | 9 | 8.40 | 1,612,000 | 3,700 | 14.2 |
| 12/10/2023 |
8.52
|
781,500 | 8.59 | 8.70 | 8.34 | 200 | 0 | 0.0 |
| 11/10/2023 |
8.59
|
1,235,100 | 8.55 | 8.90 | 8.46 | 0 | 3,300 | -0.0 |
| 10/10/2023 |
8.55
|
1,609,800 | 8.43 | 8.68 | 8.37 | 5,600 | 5,100 | 0.0 |
| 09/10/2023 |
8.40
|
783,200 | 8.37 | 8.48 | 8.22 | 0 | 5,500 | -0.0 |
| 06/10/2023 |
8.35
|
680,300 | 8.28 | 8.40 | 8.13 | 3,300 | 15,700 | -0.1 |
| 05/10/2023 |
8.32
|
504,600 | 8.45 | 8.45 | 8.11 | 0 | 7,400 | -0.1 |
| 04/10/2023 |
8.33
|
424,400 | 8.38 | 8.48 | 8.20 | 500 | 2,300 | -0.0 |
| 03/10/2023 |
8.46
|
2,982,300 | 8.25 | 8.70 | 8.05 | 1,300,100 | 1,700 | 11.0 |
| 02/10/2023 |
8.26
|
1,625,300 | 8.18 | 8.32 | 8.17 | 245,400 | 0 | 2.0 |
| 29/09/2023 |
8.18
|
1,319,900 | 8.01 | 8.29 | 8 | 493,200 | 900 | 4.0 |
| 28/09/2023 |
8
|
468,600 | 7.99 | 8 | 7.82 | 173,400 | 0 | 1.4 |
| 27/09/2023 |
7.99
|
716,800 | 7.50 | 7.99 | 7.50 | 402,500 | 0 | 3.1 |
| 26/09/2023 |
7.53
|
1,791,200 | 7.52 | 7.76 | 7.50 | 900 | 0 | 0.0 |
| 25/09/2023 |
7.52
|
692,700 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 |
| 22/09/2023 |
7.80
|
565,100 | 7.95 | 7.95 | 7.75 | 0 | 400 | -0.0 |
| 21/09/2023 |
7.97
|
573,500 | 7.97 | 8.05 | 7.91 | 0 | 0 | 0 |
| 20/09/2023 |
7.97
|
342,300 | 7.97 | 8.05 | 7.80 | 0 | 0 | 0 |
| 19/09/2023 |
7.93
|
520,100 | 7.93 | 7.96 | 7.75 | 0 | 0 | 0 |
| 18/09/2023 |
7.90
|
320,200 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
| 15/09/2023 |
7.95
|
499,000 | 7.96 | 8.15 | 7.90 | 0 | 0 | 0 |
| 14/09/2023 |
7.95
|
669,300 | 8.04 | 8.08 | 7.95 | 0 | 1,200 | -0.0 |
| 13/09/2023 |
8.04
|
883,700 | 8.14 | 8.14 | 8.04 | 600 | 0 | 0.0 |
| 12/09/2023 |
8.10
|
500,200 | 8.09 | 8.12 | 8.07 | 0 | 0 | 0 |
| 11/09/2023 |
8.09
|
497,700 | 8.24 | 8.28 | 8.06 | 0 | 7,700 | -0.1 |
| 08/09/2023 |
8.22
|
863,600 | 8.19 | 8.27 | 8.11 | 10,700 | 0 | 0.1 |
| 07/09/2023 |
8.15
|
661,300 | 8.08 | 8.20 | 8.07 | 0 | 6,600 | -0.1 |
| 06/09/2023 |
8.08
|
488,100 | 8.15 | 8.15 | 8.02 | 7,700 | 0 | 0.1 |
| 05/09/2023 |
8.09
|
534,400 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
| 31/08/2023 |
8.08
|
481,500 | 8.11 | 8.13 | 8.03 | 0 | 0 | 0 |
| 30/08/2023 |
8.09
|
202,500 | 8.14 | 8.15 | 8.03 | 0 | 0 | 0 |
| 29/08/2023 |
8.13
|
780,100 | 8.10 | 8.13 | 8 | 5,000 | 400 | 0.0 |
| 28/08/2023 |
8.10
|
1,255,600 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 |
| 25/08/2023 |
8.19
|
1,510,400 | 8.22 | 8.50 | 8.18 | 20,000 | 400 | 0.2 |
| 24/08/2023 |
8.28
|
772,000 | 8.10 | 8.30 | 8.05 | 400 | 0 | 0.0 |
| 23/08/2023 |
8.10
|
502,800 | 8.14 | 8.15 | 7.92 | 0 | 0 | 0 |
| 22/08/2023 |
8.10
|
1,520,800 | 7.91 | 8.10 | 7.50 | 400 | 0 | 0.0 |
| 21/08/2023 |
7.91
|
1,025,200 | 7.91 | 8.05 | 7.70 | 0 | 1,200 | -0.0 |
| 18/08/2023 |
7.91
|
1,891,800 | 8.36 | 8.36 | 7.88 | 0 | 14,500 | -0.1 |
| 17/08/2023 |
8.39
|
1,361,700 | 8.44 | 8.44 | 8.28 | 0 | 3,600 | -0.0 |
| 16/08/2023 |
8.41
|
1,232,500 | 8.42 | 8.65 | 8.40 | 0 | 33,300 | -0.3 |
| 15/08/2023 |
8.50
|
1,027,100 | 8.60 | 8.70 | 8.49 | 0 | 5,900 | -0.1 |
| 14/08/2023 |
8.60
|
1,162,500 | 8.66 | 8.70 | 8.50 | 400 | 0 | 0.0 |
| 11/08/2023 |
8.64
|
1,546,800 | 8.74 | 8.74 | 8.37 | 0 | 2,700 | -0.0 |
| 10/08/2023 |
8.66
|
2,681,200 | 8.88 | 8.95 | 8.49 | 6,300 | 27,800 | -0.2 |
| 09/08/2023 |
8.86
|
1,582,100 | 8.70 | 8.98 | 8.66 | 10,100 | 300 | 0.1 |
| 08/08/2023 |
8.73
|
1,260,600 | 8.62 | 8.83 | 8.62 | 16,100 | 0 | 0.1 |
| 07/08/2023 |
8.62
|
884,000 | 8.65 | 8.68 | 8.55 | 7,200 | 0 | 0.1 |
| 04/08/2023 |
8.59
|
603,100 | 8.58 | 8.59 | 8.43 | 5,700 | 3,400 | 0.0 |
| 03/08/2023 |
8.50
|
933,200 | 8.50 | 8.64 | 8.45 | 7,800 | 0 | 0.1 |
| 02/08/2023 |
8.50
|
517,800 | 8.42 | 8.59 | 8.37 | 10,300 | 0 | 0.1 |
| 01/08/2023 |
8.40
|
1,102,100 | 8.58 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 31/07/2023 |
8.43
|
800,400 | 8.32 | 8.47 | 8.32 | 21,200 | 4,700 | 0.1 |