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) |
-0.85 | -7.98% | 85,109,000 | -3,260,400 | -32.8 |
9.60
10.80
9.80
|
2 tháng
(2024-07-22) |
-1.90 | -16.24% | 207,765,500 | -4,478,045 | -47.9 |
9.60
12
9.80
|
3 tháng
(2024-06-20) |
-1.45 | -12.89% | 347,403,300 | -8,941,672 | -98.6 |
9.60
12.40
9.80
|
6 tháng
(2024-03-22) |
-1.10 | -10.09% | 629,752,400 | -21,451,835 | -240.5 |
9.48
12.40
9.80
|
12 tháng
(2023-09-25) |
0.22 | 2.30% | 1,007,274,900 | -7,544,045 | -89.2 |
8
12.40
9.80
|
24 tháng
(2022-09-29) |
-0.25 | -2.49% | 2,212,723,800 | -6,975,458 | -87.4 |
5.69
12.45
9.80
|
36 tháng
(2021-10-04) |
-5.90 | -37.58% | 3,573,907,200 | -14,105,196 | -205.9 |
5.69
22.80
9.80
|
60 tháng
(2019-10-15) |
-2.36 | -19.40% | 5,358,624,730 | -12,840,136 | -188.6 |
5.69
22.80
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.81
|
1,243,800 | 9.84 | 9.88 | 9.80 | 15,600 | 1,600 | 0.2 |
18/09/2024 |
9.80
|
2,070,000 | 9.84 | 9.89 | 9.80 | 23,700 | 21,200 | 0.0 |
17/09/2024 |
9.85
|
1,122,000 | 9.77 | 9.85 | 9.76 | 8,000 | 16,500 | -0.1 |
16/09/2024 |
9.85
|
2,028,300 | 9.78 | 9.96 | 9.78 | 0 | 0 | 0 |
13/09/2024 |
9.77
|
1,435,600 | 9.72 | 9.80 | 9.68 | 14,900 | 1,400 | 0.1 |
12/09/2024 |
9.68
|
1,681,700 | 9.80 | 9.80 | 9.66 | 16,400 | 3,200 | 0.1 |
11/09/2024 |
9.60
|
3,108,400 | 9.72 | 9.72 | 9.58 | 55,200 | 13,400 | 0.4 |
10/09/2024 |
9.72
|
2,438,300 | 9.80 | 9.85 | 9.71 | 20,300 | 95,500 | -0.7 |
09/09/2024 |
9.80
|
3,423,700 | 9.70 | 9.89 | 9.70 | 92,900 | 16,000 | 0.8 |
06/09/2024 |
9.90
|
7,338,600 | 10.10 | 10.15 | 9.85 | 26,000 | 63,000 | -0.4 |
05/09/2024 |
10.10
|
3,063,500 | 10.10 | 10.35 | 10.10 | 114,100 | 146,000 | -0.3 |
04/09/2024 |
10.10
|
3,333,000 | 10.05 | 10.15 | 9.97 | 120,300 | 84,800 | 0.4 |
30/08/2024 |
10.10
|
1,967,900 | 10.15 | 10.20 | 10.05 | 27,100 | 39,400 | -0.1 |
29/08/2024 |
10.05
|
2,373,600 | 10.20 | 10.20 | 10.05 | 11,000 | 107,500 | -1.0 |
28/08/2024 |
10.15
|
2,466,600 | 10.25 | 10.25 | 10.10 | 6,000 | 65,300 | -0.6 |
27/08/2024 |
10.20
|
3,403,400 | 10.20 | 10.30 | 10.10 | 100,700 | 33,600 | 0.7 |
26/08/2024 |
10
|
12,219,400 | 10.30 | 10.35 | 10 | 325,200 | 3,651,700 | -33.7 |
23/08/2024 |
10.35
|
14,593,600 | 10.55 | 10.60 | 10.15 | 113,500 | 730,700 | -6.4 |
22/08/2024 |
10.65
|
3,877,100 | 10.75 | 10.80 | 10.55 | 42,400 | 0 | 0.4 |
21/08/2024 |
10.75
|
3,864,500 | 10.70 | 10.80 | 10.60 | 69,100 | 0 | 0.7 |
20/08/2024 |
10.80
|
5,622,200 | 10.65 | 10.85 | 10.60 | 693,700 | 4,800 | 7.4 |
19/08/2024 |
10.65
|
3,677,600 | 10.65 | 10.80 | 10.60 | 1,100 | 48,000 | -0.5 |
16/08/2024 |
10.60
|
4,917,000 | 10.25 | 10.65 | 10.25 | 30,500 | 7,500 | 0.2 |
15/08/2024 |
10.15
|
4,295,100 | 10.40 | 10.45 | 10.05 | 32,700 | 800 | 0.3 |
14/08/2024 |
10.40
|
3,149,400 | 10.60 | 10.60 | 10.40 | 2,400 | 8,600 | -0.1 |
13/08/2024 |
10.50
|
3,049,900 | 10.50 | 10.60 | 10.40 | 1,000 | 42,200 | -0.4 |
12/08/2024 |
10.45
|
4,558,000 | 10.40 | 10.50 | 10.30 | 57,700 | 159,300 | -1.1 |
09/08/2024 |
10.35
|
6,630,600 | 10.50 | 10.60 | 10.30 | 157,300 | 105,100 | 0.5 |
08/08/2024 |
10.30
|
11,608,500 | 10.75 | 10.75 | 10.30 | 138,700 | 64,400 | 0.8 |
07/08/2024 |
10.80
|
8,287,700 | 10.85 | 10.90 | 10.50 | 257,600 | 14,700 | 2.6 |
06/08/2024 |
10.85
|
4,066,400 | 10.70 | 10.90 | 10.55 | 51,700 | 142,800 | -1.0 |
05/08/2024 |
10.55
|
9,415,600 | 11 | 11.15 | 10.55 | 43,400 | 46,365 | -0.0 |
02/08/2024 |
11.30
|
4,444,500 | 11.10 | 11.40 | 11.05 | 58,900 | 205,500 | -1.6 |
01/08/2024 |
11.20
|
9,501,500 | 11.65 | 11.75 | 11.10 | 178,300 | 39,700 | 1.6 |
31/07/2024 |
11.65
|
8,013,700 | 12.10 | 12.10 | 11.65 | 13,400 | 188,600 | -2.1 |
30/07/2024 |
12
|
16,476,600 | 12 | 12.30 | 11.90 | 599,100 | 831,630 | -2.9 |
29/07/2024 |
11.70
|
2,255,700 | 11.80 | 11.85 | 11.65 | 2,700 | 123,800 | -1.4 |
26/07/2024 |
11.70
|
2,441,900 | 11.45 | 11.70 | 11.45 | 166,500 | 76,700 | 1.0 |
25/07/2024 |
11.45
|
4,346,200 | 11.45 | 11.60 | 11.25 | 407,000 | 237,700 | 1.9 |
24/07/2024 |
11.65
|
4,276,000 | 11.35 | 11.70 | 11.15 | 244,700 | 78,500 | 1.9 |
23/07/2024 |
11.40
|
4,708,100 | 11.65 | 12 | 11.30 | 5,400 | 779,150 | -9.2 |
22/07/2024 |
11.70
|
6,214,100 | 11.75 | 11.80 | 11.25 | 267,200 | 780,800 | -6.0 |
19/07/2024 |
11.70
|
4,318,100 | 12.05 | 12.05 | 11.65 | 61,200 | 99,400 | -0.5 |
18/07/2024 |
12.05
|
6,755,000 | 11.70 | 12.05 | 11.65 | 623,900 | 98,800 | 6.2 |
17/07/2024 |
11.70
|
9,067,900 | 12.35 | 12.35 | 11.35 | 902,500 | 67,700 | 10.1 |
16/07/2024 |
12.20
|
6,840,800 | 12.50 | 12.60 | 12.15 | 143,300 | 25,800 | 1.4 |
15/07/2024 |
12.40
|
9,416,100 | 12.20 | 12.60 | 11.95 | 506,200 | 113,100 | 4.9 |
12/07/2024 |
12.10
|
6,674,600 | 12.15 | 12.35 | 11.95 | 11,100 | 32,850 | -0.3 |
11/07/2024 |
12.05
|
11,919,900 | 11.80 | 12.10 | 11.75 | 0 | 0 | 0 |
10/07/2024 |
11.70
|
3,597,000 | 11.85 | 11.90 | 11.70 | 31,500 | 333,900 | -3.6 |
09/07/2024 |
11.80
|
8,335,000 | 11.80 | 12.10 | 11.70 | 4,500 | 158,300 | -1.8 |
08/07/2024 |
11.75
|
4,081,400 | 11.80 | 11.85 | 11.55 | 2,600 | 53,600 | -0.6 |
05/07/2024 |
11.65
|
11,375,600 | 11.40 | 11.90 | 11.40 | 1,229,200 | 33,400 | 13.8 |
04/07/2024 |
11.40
|
2,116,600 | 11.50 | 11.60 | 11.30 | 87,444 | 19,300 | 0.8 |
03/07/2024 |
11.50
|
3,246,700 | 11.40 | 11.55 | 11.30 | 73,000 | 800 | 0.8 |
02/07/2024 |
11.30
|
3,734,100 | 11.20 | 11.50 | 11.15 | 11,700 | 22,500 | -0.1 |
01/07/2024 |
11.20
|
2,053,100 | 11.05 | 11.25 | 11 | 88,900 | 97,400 | -0.1 |
28/06/2024 |
11.05
|
7,799,000 | 11.45 | 11.50 | 10.85 | 23,400 | 554,600 | -5.9 |
27/06/2024 |
11.40
|
3,712,600 | 11.55 | 11.75 | 11.35 | 19,300 | 1,550,800 | -17.7 |
26/06/2024 |
11.50
|
16,711,200 | 11.50 | 11.95 | 11.40 | 98,000 | 4,596,700 | -52.3 |
25/06/2024 |
11.50
|
3,947,100 | 11.20 | 11.55 | 11.15 | 5,100 | 193,500 | -2.1 |
24/06/2024 |
11.20
|
4,235,500 | 11.65 | 11.65 | 11.10 | 17,000 | 327,800 | -3.5 |
21/06/2024 |
11.50
|
6,333,300 | 11.25 | 11.65 | 11.20 | 16,800 | 26,721 | -0.1 |
20/06/2024 |
11.25
|
3,367,200 | 11.25 | 11.35 | 11.05 | 109,500 | 122,800 | -0.2 |
19/06/2024 |
11.25
|
2,028,400 | 11.25 | 11.25 | 11.10 | 122,400 | 130,800 | -0.1 |
18/06/2024 |
11.15
|
2,821,100 | 11.15 | 11.35 | 11.10 | 156,500 | 1,025,000 | -9.7 |
17/06/2024 |
11.05
|
5,204,500 | 11.10 | 11.20 | 11 | 55,200 | 1,933,400 | -20.8 |
14/06/2024 |
11.10
|
7,863,700 | 11.40 | 11.45 | 11.10 | 346,400 | 1,190,700 | -9.6 |
13/06/2024 |
11.40
|
3,240,300 | 11.65 | 11.65 | 11.30 | 0 | 0 | 0 |
12/06/2024 |
11.50
|
4,012,500 | 11.30 | 11.55 | 11.30 | 404,500 | 167,600 | 2.7 |
11/06/2024 |
11.25
|
10,707,700 | 11.65 | 11.70 | 11.20 | 97,900 | 2,616,900 | -28.7 |
10/06/2024 |
11.65
|
8,473,100 | 11.90 | 11.95 | 11.55 | 45,100 | 3,436,700 | -39.9 |
07/06/2024 |
11.85
|
3,872,700 | 12.10 | 12.10 | 11.80 | 16,100 | 141,705 | -1.5 |
06/06/2024 |
11.95
|
6,828,000 | 11.85 | 12.15 | 11.75 | 655,800 | 58,800 | 7.1 |
05/06/2024 |
11.75
|
7,209,300 | 12.15 | 12.15 | 11.75 | 165,100 | 779,500 | -7.4 |
04/06/2024 |
12
|
5,506,400 | 11.95 | 12.35 | 11.95 | 126,700 | 1,035,170 | -11.0 |
03/06/2024 |
11.90
|
5,472,300 | 12 | 12.10 | 11.85 | 136,300 | 763,500 | -7.5 |
31/05/2024 |
11.85
|
6,617,100 | 12.20 | 12.35 | 11.80 | 181,800 | 1,116,400 | -11.3 |
30/05/2024 |
12.15
|
6,672,600 | 12.20 | 12.35 | 11.85 | 588,500 | 197,000 | 4.7 |
29/05/2024 |
12.25
|
20,850,500 | 11.65 | 12.45 | 11.55 | 2,342,900 | 499,000 | 22.5 |
28/05/2024 |
11.65
|
10,103,100 | 11.25 | 11.80 | 11.20 | 1,313,900 | 83,100 | 14.3 |
27/05/2024 |
11.20
|
2,080,400 | 11.15 | 11.25 | 11 | 34,700 | 54,600 | -0.2 |
24/05/2024 |
11
|
13,309,100 | 11.40 | 11.75 | 10.80 | 819,300 | 1,615,550 | -9.0 |
23/05/2024 |
11.45
|
3,635,000 | 11.30 | 11.50 | 11.20 | 373,600 | 202,800 | 1.9 |
22/05/2024 |
11.30
|
4,689,800 | 11.65 | 11.70 | 11.30 | 45,300 | 346,315 | -3.5 |
21/05/2024 |
11.55
|
7,565,800 | 11.45 | 11.75 | 11.20 | 464,400 | 797,300 | -3.8 |
20/05/2024 |
11.45
|
4,743,600 | 11.80 | 11.80 | 11.40 | 37,500 | 550,500 | -6.0 |
17/05/2024 |
11.50
|
10,322,000 | 11.15 | 11.60 | 11 | 773,000 | 2,028,700 | -14.2 |
16/05/2024 |
11.05
|
3,723,200 | 11.30 | 11.30 | 11 | 58,100 | 30,000 | 0.3 |
15/05/2024 |
11.10
|
2,765,500 | 11.05 | 11.30 | 11.05 | 256,500 | 38,300 | 2.4 |
14/05/2024 |
11.10
|
2,466,900 | 11.25 | 11.25 | 11.05 | 77,400 | 4,700 | 0.8 |
13/05/2024 |
11.15
|
5,854,700 | 11.05 | 11.40 | 11.05 | 72,800 | 311,600 | -2.7 |
10/05/2024 |
10.90
|
5,650,900 | 10.70 | 11.10 | 10.70 | 553,500 | 112,600 | 4.8 |
09/05/2024 |
10.65
|
1,690,500 | 10.80 | 10.85 | 10.55 | 10,500 | 109,000 | -1.1 |
08/05/2024 |
10.70
|
1,821,900 | 10.60 | 10.75 | 10.45 | 40,000 | 81,800 | -0.5 |
07/05/2024 |
10.65
|
4,827,100 | 10.50 | 10.85 | 10.45 | 17,700 | 155,500 | -1.5 |
06/05/2024 |
10.50
|
2,895,200 | 10.15 | 10.50 | 10.05 | 382,400 | 3,800 | 3.9 |
03/05/2024 |
10.05
|
1,385,100 | 10.10 | 10.25 | 10 | 14,000 | 48,900 | -0.4 |
02/05/2024 |
10.10
|
1,999,600 | 10.25 | 10.25 | 9.98 | 30,600 | 142,223 | -1.1 |
26/04/2024 |
9.78
|
2,101,800 | 9.68 | 9.86 | 9.62 | 6,900 | 3,700 | 0.0 |