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) |
-0.03 | -0.33% | 10,622,800 | -139,800 | -1.3 |
8.61
9.73
9.23
|
2 tháng
(2024-07-22) |
-0.93 | -9.35% | 22,116,300 | -337,352 | -3.6 |
8.36
9.95
9.23
|
3 tháng
(2024-06-20) |
-1.83 | -16.87% | 47,872,900 | -462,157 | -4.7 |
8.36
11.55
9.23
|
6 tháng
(2024-03-22) |
-0.28 | -3.01% | 95,718,100 | 82,286 | 0.4 |
7.40
11.55
9.23
|
12 tháng
(2023-09-25) |
2.51 | 38.56% | 127,100,600 | -44,814 | -0.3 |
6
11.55
9.23
|
24 tháng
(2022-09-29) |
1.73 | 23.80% | 179,084,100 | 209,983 | 1.8 |
3.77
11.55
9.23
|
36 tháng
(2021-10-04) |
-1.65 | -15.43% | 331,197,900 | -77,757 | -4.0 |
3.77
16.02
9.23
|
60 tháng
(2019-10-15) |
4.02 | 80.30% | 531,227,620 | -1,676,917 | -17.4 |
2.67
16.02
9.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.18
|
198,900 | 9.30 | 9.30 | 9.12 | 2,000 | 2,200 | -0.0 |
18/09/2024 |
9.23
|
414,100 | 9.03 | 9.40 | 9.03 | 44,900 | 2,800 | 0.4 |
17/09/2024 |
9.02
|
446,500 | 8.98 | 9.10 | 8.80 | 34,700 | 42,700 | -0.1 |
16/09/2024 |
8.98
|
343,100 | 8.96 | 9.09 | 8.87 | 0 | 0 | 0 |
13/09/2024 |
9.05
|
180,700 | 9.01 | 9.07 | 8.85 | 15,000 | 200 | 0.1 |
12/09/2024 |
9.04
|
745,800 | 8.78 | 9.25 | 8.78 | 49,100 | 39,900 | 0.1 |
11/09/2024 |
8.71
|
421,700 | 8.61 | 8.89 | 8.61 | 700 | 6,100 | -0.0 |
10/09/2024 |
8.61
|
599,700 | 8.94 | 8.94 | 8.56 | 1,400 | 28,600 | -0.2 |
09/09/2024 |
8.85
|
617,300 | 9 | 9.08 | 8.79 | 35,900 | 12,600 | 0.2 |
06/09/2024 |
9.06
|
262,900 | 9.14 | 9.14 | 8.96 | 1,100 | 45,700 | -0.4 |
05/09/2024 |
9.13
|
401,500 | 9.12 | 9.32 | 9.03 | 17,500 | 0 | 0.2 |
04/09/2024 |
9.10
|
605,800 | 9 | 9.12 | 8.95 | 41,500 | 69,100 | -0.2 |
30/08/2024 |
9.14
|
1,114,700 | 9.22 | 9.45 | 9.09 | 46,900 | 24,700 | 0.2 |
29/08/2024 |
9.13
|
338,400 | 9.16 | 9.29 | 9.08 | 600 | 600 | -0.0 |
28/08/2024 |
9.13
|
560,100 | 9.31 | 9.52 | 9 | 22,100 | 63,300 | -0.4 |
27/08/2024 |
9.37
|
488,700 | 9.44 | 9.55 | 9.29 | 34,300 | 11,900 | 0.2 |
26/08/2024 |
9.45
|
500,100 | 9.83 | 9.84 | 9.45 | 6,800 | 27,100 | -0.2 |
23/08/2024 |
9.73
|
857,300 | 9.34 | 9.87 | 9.29 | 88,000 | 39,200 | 0.5 |
22/08/2024 |
9.39
|
394,800 | 9.50 | 9.50 | 9.27 | 31,100 | 34,000 | -0.0 |
21/08/2024 |
9.42
|
505,900 | 9.41 | 9.48 | 9.25 | 8,200 | 174,200 | -1.6 |
20/08/2024 |
9.48
|
832,900 | 9.05 | 9.49 | 9.05 | 34,200 | 400 | 0.3 |
19/08/2024 |
9.05
|
404,900 | 9.30 | 9.30 | 9.01 | 32,600 | 21,200 | 0.1 |
16/08/2024 |
8.99
|
1,152,700 | 8.46 | 8.99 | 8.46 | 245,500 | 35,500 | 1.9 |
15/08/2024 |
8.41
|
464,500 | 8.65 | 8.65 | 8.36 | 300 | 24,500 | -0.2 |
14/08/2024 |
8.63
|
295,800 | 8.79 | 8.79 | 8.54 | 1,800 | 76,200 | -0.6 |
13/08/2024 |
8.68
|
523,200 | 8.60 | 8.87 | 8.46 | 51,600 | 52,600 | -0.0 |
12/08/2024 |
8.61
|
237,400 | 8.58 | 8.64 | 8.54 | 12,900 | 30,300 | -0.1 |
09/08/2024 |
8.57
|
384,600 | 8.44 | 8.57 | 8.43 | 65,000 | 8,900 | 0.5 |
08/08/2024 |
8.36
|
387,000 | 8.52 | 8.55 | 8.35 | 39,200 | 57,800 | -0.2 |
07/08/2024 |
8.56
|
313,900 | 8.50 | 8.67 | 8.48 | 24,000 | 42,100 | -0.2 |
06/08/2024 |
8.50
|
696,500 | 8.50 | 8.71 | 8.41 | 56,100 | 700 | 0.5 |
05/08/2024 |
8.37
|
998,900 | 8.51 | 8.90 | 8.37 | 26,500 | 7 | 0.2 |
02/08/2024 |
9
|
622,200 | 8.70 | 9 | 8.70 | 81,800 | 1,800 | 0.7 |
01/08/2024 |
9
|
799,600 | 9.75 | 9.75 | 8.99 | 21,500 | 7,800 | 0.1 |
31/07/2024 |
9.63
|
320,700 | 9.74 | 9.79 | 9.56 | 300 | 11,700 | -0.1 |
30/07/2024 |
9.67
|
349,400 | 9.80 | 9.80 | 9.50 | 2,700 | 14,745 | -0.1 |
29/07/2024 |
9.80
|
499,200 | 9.82 | 10.20 | 9.71 | 3,200 | 74,900 | -0.7 |
26/07/2024 |
9.78
|
232,600 | 9.78 | 9.85 | 9.63 | 600 | 30,800 | -0.3 |
25/07/2024 |
9.78
|
334,900 | 9.40 | 9.80 | 9.37 | 28,300 | 54,000 | -0.3 |
24/07/2024 |
9.60
|
645,500 | 9.30 | 9.75 | 9.15 | 75,800 | 400 | 0.7 |
23/07/2024 |
9.30
|
969,700 | 9.99 | 10.10 | 9.30 | 3,300 | 187,900 | -1.8 |
22/07/2024 |
9.95
|
1,265,200 | 10.30 | 10.30 | 9.71 | 40,600 | 265,900 | -2.3 |
19/07/2024 |
10.30
|
749,200 | 10.80 | 10.80 | 10.20 | 7,100 | 92,700 | -0.9 |
18/07/2024 |
10.80
|
1,216,800 | 10.25 | 10.80 | 10 | 150,500 | 51,205 | 1.0 |
17/07/2024 |
10.25
|
1,596,000 | 10.85 | 11.10 | 10 | 159,400 | 30,000 | 1.4 |
16/07/2024 |
10.65
|
1,168,400 | 11.05 | 11.40 | 10.65 | 72,200 | 87,700 | -0.2 |
15/07/2024 |
11
|
1,065,600 | 11 | 11.20 | 10.75 | 51,100 | 164,900 | -1.2 |
12/07/2024 |
10.95
|
2,486,000 | 10.55 | 10.95 | 10.50 | 98,000 | 34,100 | 0.7 |
11/07/2024 |
10.25
|
698,800 | 10.20 | 10.55 | 10.15 | 0 | 0 | 0 |
10/07/2024 |
10.15
|
682,000 | 10.50 | 10.50 | 10 | 10,100 | 149,400 | -1.4 |
09/07/2024 |
10.20
|
899,100 | 9.79 | 10.30 | 9.71 | 74,300 | 89,700 | -0.2 |
08/07/2024 |
9.79
|
1,049,700 | 10 | 10 | 9.62 | 28,700 | 137,400 | -1.0 |
05/07/2024 |
9.87
|
1,741,200 | 10.20 | 10.35 | 9.80 | 54,200 | 71,600 | -0.2 |
04/07/2024 |
10.10
|
800,700 | 10.20 | 10.40 | 10.10 | 23,700 | 33,200 | -0.1 |
03/07/2024 |
10.25
|
467,800 | 10.35 | 10.40 | 10.10 | 18,700 | 61,000 | -0.4 |
02/07/2024 |
10.25
|
436,000 | 10.05 | 10.40 | 10.05 | 41,300 | 43,100 | -0.0 |
01/07/2024 |
10.25
|
807,500 | 9.94 | 10.45 | 9.94 | 226,500 | 46,100 | 1.8 |
28/06/2024 |
10
|
1,722,500 | 10.75 | 10.75 | 10 | 145,300 | 186,700 | -0.5 |
27/06/2024 |
10.60
|
629,200 | 10.65 | 10.85 | 10.60 | 300 | 74,800 | -0.8 |
26/06/2024 |
10.85
|
1,393,400 | 11.10 | 11.45 | 10.65 | 17,500 | 181,200 | -1.8 |
25/06/2024 |
11.20
|
1,036,000 | 11.75 | 11.75 | 11 | 0 | 159,300 | -1.8 |
24/06/2024 |
11.55
|
2,878,900 | 11.30 | 11.90 | 11.30 | 350,900 | 80,700 | 3.2 |
21/06/2024 |
11.15
|
1,166,800 | 10.85 | 11.30 | 10.85 | 272,700 | 59,800 | 2.4 |
20/06/2024 |
10.85
|
1,065,000 | 11 | 11 | 10.45 | 33,400 | 126,100 | -1.0 |
19/06/2024 |
10.80
|
957,300 | 11.30 | 11.40 | 10.75 | 36,300 | 94,500 | -0.6 |
18/06/2024 |
11.25
|
1,666,200 | 10.85 | 11.25 | 10.60 | 159,700 | 100,565 | 0.6 |
17/06/2024 |
10.55
|
929,700 | 10.45 | 10.80 | 10.25 | 78,500 | 94,300 | -0.2 |
14/06/2024 |
10.30
|
1,204,100 | 10.70 | 10.80 | 10.30 | 68,200 | 117,300 | -0.5 |
13/06/2024 |
10.80
|
779,800 | 11 | 11 | 10.75 | 0 | 0 | 0 |
12/06/2024 |
10.90
|
825,100 | 11.40 | 11.40 | 10.75 | 8,300 | 181,700 | -1.9 |
11/06/2024 |
11.20
|
944,400 | 10.80 | 11.20 | 10.40 | 19,000 | 97,700 | -0.9 |
10/06/2024 |
10.65
|
1,682,200 | 10.90 | 10.95 | 10.20 | 209,000 | 121,800 | 0.9 |
07/06/2024 |
10.90
|
1,172,900 | 10.70 | 11 | 10.65 | 304,800 | 0 | 3.3 |
06/06/2024 |
10.75
|
1,234,600 | 11.20 | 11.20 | 10.65 | 199,500 | 0 | 2.2 |
05/06/2024 |
11
|
1,427,800 | 11.50 | 11.50 | 10.80 | 90,500 | 25,900 | 0.7 |
04/06/2024 |
11.40
|
1,052,300 | 11.30 | 11.65 | 11 | 39,300 | 54,500 | -0.2 |
03/06/2024 |
11.30
|
2,131,700 | 11.30 | 11.30 | 11 | 111,500 | 100,300 | 0.1 |
31/05/2024 |
10.60
|
1,979,800 | 11.45 | 11.60 | 10.60 | 0 | 57,600 | -0.6 |
30/05/2024 |
11
|
2,379,100 | 10.60 | 11 | 10 | 58,600 | 30,700 | 0.3 |
29/05/2024 |
10.75
|
3,581,400 | 10.75 | 10.75 | 10.40 | 17,800 | 9,700 | 0.1 |
28/05/2024 |
10.05
|
2,699,900 | 9.70 | 10.05 | 9.70 | 100 | 3,900 | -0.0 |
27/05/2024 |
9.41
|
2,701,100 | 9.30 | 9.41 | 9.29 | 59,600 | 5,700 | 0.5 |
24/05/2024 |
8.80
|
775,800 | 9.06 | 9.30 | 8.73 | 15,400 | 49,500 | -0.3 |
23/05/2024 |
9.13
|
887,400 | 9.25 | 9.25 | 8.80 | 4,700 | 32,200 | -0.2 |
22/05/2024 |
9.25
|
851,300 | 9.60 | 9.60 | 9.17 | 0 | 57,700 | -0.5 |
21/05/2024 |
9.20
|
2,369,100 | 8.69 | 9.20 | 8.60 | 54,000 | 55,300 | -0.0 |
20/05/2024 |
8.60
|
656,300 | 8.45 | 8.63 | 8.33 | 12,800 | 8,692 | 0.0 |
17/05/2024 |
8.30
|
391,200 | 8.28 | 8.30 | 8.17 | 23,200 | 3,800 | 0.2 |
16/05/2024 |
8.18
|
462,700 | 8.16 | 8.35 | 8.16 | 5,700 | 21,900 | -0.1 |
15/05/2024 |
8.15
|
369,900 | 8.30 | 8.30 | 8.08 | 0 | 12,200 | -0.1 |
14/05/2024 |
8.23
|
910,800 | 7.85 | 8.30 | 7.80 | 14,600 | 800 | 0.1 |
13/05/2024 |
7.76
|
393,100 | 7.69 | 7.85 | 7.68 | 29,800 | 0 | 0.2 |
10/05/2024 |
7.68
|
332,200 | 7.71 | 7.75 | 7.55 | 0 | 10,700 | -0.1 |
09/05/2024 |
7.71
|
438,100 | 7.90 | 7.90 | 7.69 | 8,300 | 13,100 | -0.0 |
08/05/2024 |
7.84
|
349,000 | 7.66 | 7.90 | 7.60 | 18,400 | 0 | 0.1 |
07/05/2024 |
7.68
|
417,600 | 7.67 | 7.83 | 7.55 | 11,900 | 5,400 | 0.0 |
06/05/2024 |
7.65
|
364,300 | 7.64 | 7.68 | 7.60 | 14,200 | 0 | 0.1 |
03/05/2024 |
7.60
|
344,100 | 7.69 | 7.80 | 7.49 | 9,500 | 200 | 0.1 |
02/05/2024 |
7.50
|
360,800 | 7.59 | 7.70 | 7.45 | 36,600 | 52,900 | -0.1 |
26/04/2024 |
7.50
|
185,100 | 7.69 | 7.80 | 7.50 | 15,500 | 4,000 | 0.1 |