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) |
0.10 | 0.99% | 2,652,400 | -213,400 | -2.2 |
10.10
10.60
10.25
|
2 tháng
(2024-07-22) |
0.20 | 1.99% | 11,048,100 | -595,900 | -6.0 |
9.60
10.60
10.25
|
3 tháng
(2024-06-20) |
-1.40 | -12.02% | 31,340,400 | -759,000 | -8.0 |
9.60
11.90
10.25
|
6 tháng
(2024-03-22) |
0 | 0% | 83,837,500 | -358,040 | -3.9 |
9.40
11.90
10.25
|
12 tháng
(2023-09-25) |
3.58 | 53.67% | 163,117,200 | 383,764 | 3.1 |
6.67
11.90
10.25
|
24 tháng
(2022-09-29) |
3.93 | 62.28% | 246,357,200 | 462,354 | 3.6 |
4.18
11.90
10.25
|
36 tháng
(2021-10-04) |
3.30 | 47.39% | 420,806,900 | 44,198 | -1.1 |
4.18
12.99
10.25
|
60 tháng
(2019-10-15) |
7.74 | 308.79% | 755,857,210 | 501,608 | 0.9 |
1.48
12.99
10.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.35
|
104,500 | 10.30 | 10.35 | 10.25 | 0 | 1,100 | -0.0 |
18/09/2024 |
10.25
|
39,800 | 10.10 | 10.30 | 10.10 | 0 | 2,200 | -0.0 |
17/09/2024 |
10.20
|
38,600 | 10.10 | 10.20 | 10.10 | 0 | 1,900 | -0.0 |
16/09/2024 |
10.15
|
51,000 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
13/09/2024 |
10.15
|
62,600 | 10.15 | 10.20 | 10.10 | 0 | 3,300 | -0.0 |
12/09/2024 |
10.15
|
49,900 | 10.20 | 10.20 | 10.10 | 0 | 2,200 | -0.0 |
11/09/2024 |
10.20
|
51,100 | 10.05 | 10.20 | 10.05 | 0 | 5,200 | -0.1 |
10/09/2024 |
10.15
|
65,600 | 10.20 | 10.20 | 10 | 0 | 8,400 | -0.1 |
09/09/2024 |
10.15
|
155,800 | 10.10 | 10.20 | 10.10 | 0 | 3,100 | -0.0 |
06/09/2024 |
10.10
|
180,000 | 10.05 | 10.25 | 10 | 0 | 6,900 | -0.1 |
05/09/2024 |
10.10
|
192,400 | 10.30 | 10.35 | 10.10 | 0 | 53,400 | -0.5 |
04/09/2024 |
10.30
|
102,700 | 10.30 | 10.40 | 10.25 | 0 | 33,100 | -0.3 |
30/08/2024 |
10.40
|
176,900 | 10.30 | 10.60 | 10.30 | 0 | 12,000 | -0.1 |
29/08/2024 |
10.50
|
88,500 | 10.45 | 10.55 | 10.45 | 0 | 5,300 | -0.1 |
28/08/2024 |
10.45
|
96,200 | 10.45 | 10.55 | 10.40 | 0 | 5,800 | -0.1 |
27/08/2024 |
10.50
|
91,300 | 10.55 | 10.55 | 10.30 | 0 | 5,900 | -0.1 |
26/08/2024 |
10.50
|
136,800 | 10.60 | 10.60 | 10.50 | 0 | 10,600 | -0.1 |
23/08/2024 |
10.60
|
519,100 | 10.20 | 10.60 | 10.20 | 0 | 9,900 | -0.1 |
22/08/2024 |
10.20
|
194,400 | 10.20 | 10.25 | 10.15 | 0 | 24,100 | -0.2 |
21/08/2024 |
10.25
|
65,800 | 10.30 | 10.35 | 10.20 | 0 | 3,700 | -0.0 |
20/08/2024 |
10.30
|
146,000 | 10.15 | 10.35 | 10.15 | 0 | 7,100 | -0.1 |
19/08/2024 |
10.15
|
147,900 | 10.30 | 10.35 | 10.10 | 0 | 9,300 | -0.1 |
16/08/2024 |
10.25
|
221,100 | 10.05 | 10.25 | 10.05 | 0 | 1,300 | -0.0 |
15/08/2024 |
10
|
334,300 | 10.05 | 10.05 | 9.97 | 0 | 17,800 | -0.2 |
14/08/2024 |
10
|
181,600 | 10.10 | 10.10 | 9.94 | 0 | 15,400 | -0.2 |
13/08/2024 |
10.15
|
286,300 | 9.68 | 10.25 | 9.66 | 0 | 15,500 | -0.2 |
12/08/2024 |
9.64
|
109,100 | 9.65 | 9.67 | 9.60 | 0 | 12,400 | -0.1 |
09/08/2024 |
9.65
|
394,100 | 9.60 | 9.65 | 9.50 | 0 | 21,500 | -0.2 |
08/08/2024 |
9.60
|
221,400 | 9.60 | 9.64 | 9.49 | 0 | 19,000 | -0.2 |
07/08/2024 |
9.62
|
262,200 | 9.62 | 9.62 | 9.45 | 0 | 18,900 | -0.2 |
06/08/2024 |
9.62
|
344,700 | 9.60 | 9.70 | 9.60 | 0 | 3,100 | -0.0 |
05/08/2024 |
9.60
|
1,352,300 | 9.90 | 9.90 | 9.28 | 0 | 58,300 | -0.6 |
02/08/2024 |
9.97
|
405,100 | 9.75 | 9.98 | 9.72 | 0 | 24,200 | -0.2 |
01/08/2024 |
9.88
|
395,400 | 10.15 | 10.15 | 9.85 | 0 | 74,100 | -0.7 |
31/07/2024 |
10.15
|
289,400 | 10.20 | 10.20 | 10.15 | 23,900 | 5,500 | 0.2 |
30/07/2024 |
10.15
|
423,000 | 10.20 | 10.25 | 10.10 | 0 | 84,700 | -0.9 |
29/07/2024 |
10.10
|
248,100 | 10.25 | 10.30 | 10.10 | 0 | 40,600 | -0.4 |
26/07/2024 |
10.25
|
161,600 | 10.15 | 10.25 | 10.10 | 24,100 | 3,500 | 0.2 |
25/07/2024 |
10.15
|
426,200 | 10.10 | 10.25 | 10 | 9,800 | 50,600 | -0.4 |
24/07/2024 |
10.10
|
498,700 | 9.80 | 10.20 | 9.79 | 33,800 | 25,300 | 0.1 |
23/07/2024 |
9.80
|
524,100 | 9.93 | 10.25 | 9.80 | 2,000 | 33,100 | -0.3 |
22/07/2024 |
10.05
|
1,317,000 | 10.55 | 10.55 | 9.92 | 102,800 | 54,100 | 0.5 |
19/07/2024 |
10.65
|
492,800 | 11 | 11 | 10.55 | 13,600 | 32,200 | -0.2 |
18/07/2024 |
11
|
624,200 | 10.90 | 11.05 | 10.75 | 15,500 | 22,100 | -0.1 |
17/07/2024 |
10.85
|
1,141,600 | 11.25 | 11.50 | 10.80 | 6,900 | 16,000 | -0.1 |
16/07/2024 |
11.40
|
1,878,300 | 11.65 | 11.75 | 11.15 | 49,900 | 374,400 | -3.8 |
15/07/2024 |
11.65
|
983,800 | 11.75 | 12.20 | 11.65 | 21,900 | 99,400 | -0.9 |
12/07/2024 |
11.75
|
478,000 | 11.75 | 11.85 | 11.70 | 5,400 | 33,100 | -0.3 |
11/07/2024 |
11.75
|
455,000 | 11.70 | 11.85 | 11.60 | 0 | 0 | 0 |
10/07/2024 |
11.65
|
548,400 | 11.70 | 11.70 | 11.55 | 4,100 | 4,100 | 0 |
09/07/2024 |
11.60
|
909,300 | 11.35 | 11.65 | 11.35 | 215,000 | 2,900 | 2.5 |
08/07/2024 |
11.40
|
697,400 | 11.45 | 11.70 | 11.30 | 7,400 | 147,300 | -1.6 |
05/07/2024 |
11.45
|
434,200 | 11.75 | 11.75 | 11.40 | 0 | 45,900 | -0.5 |
04/07/2024 |
11.70
|
656,400 | 11.50 | 11.85 | 11.45 | 99,300 | 21,600 | 0.9 |
03/07/2024 |
11.40
|
808,700 | 11.45 | 11.50 | 11.15 | 9,300 | 91,100 | -0.9 |
02/07/2024 |
11.45
|
417,100 | 11.50 | 11.65 | 11.40 | 6,800 | 3,500 | 0.0 |
01/07/2024 |
11.50
|
433,000 | 11.35 | 11.55 | 11.35 | 21,800 | 4,500 | 0.2 |
28/06/2024 |
11.35
|
1,097,500 | 11.35 | 11.45 | 11.30 | 0 | 0 | 0 |
27/06/2024 |
11.35
|
786,200 | 11.45 | 11.55 | 11.20 | 4,200 | 12,700 | -0.1 |
26/06/2024 |
11.45
|
780,400 | 11.25 | 11.50 | 11.25 | 111,200 | 5,500 | 1.2 |
25/06/2024 |
11.25
|
1,235,600 | 11.05 | 11.35 | 10.75 | 177,900 | 86,400 | 1.0 |
24/06/2024 |
11.10
|
1,935,800 | 11.90 | 11.90 | 11.10 | 158,800 | 57,600 | 1.1 |
21/06/2024 |
11.90
|
1,362,900 | 11.90 | 12.25 | 11.60 | 84,100 | 162,000 | -1.0 |
20/06/2024 |
11.65
|
2,135,700 | 10.90 | 11.65 | 10.90 | 87,400 | 41,300 | 0.5 |
19/06/2024 |
10.90
|
1,478,400 | 11.55 | 11.55 | 10.90 | 77,600 | 41,200 | 0.4 |
18/06/2024 |
11.40
|
911,600 | 11.60 | 11.70 | 11.20 | 50,300 | 39,000 | 0.1 |
17/06/2024 |
11.35
|
3,576,200 | 10.70 | 11.35 | 10.70 | 154,500 | 126,000 | 0.3 |
14/06/2024 |
10.65
|
1,500,800 | 10.40 | 10.70 | 10.35 | 346,000 | 1,700 | 3.6 |
13/06/2024 |
10.45
|
512,100 | 10.55 | 10.55 | 10.25 | 0 | 0 | 0 |
12/06/2024 |
10.45
|
686,800 | 10.20 | 10.50 | 10.10 | 15,300 | 75,000 | -0.6 |
11/06/2024 |
10.15
|
1,184,900 | 10.45 | 10.55 | 10.10 | 19,000 | 136,700 | -1.2 |
10/06/2024 |
10.50
|
722,300 | 10.65 | 10.70 | 10.50 | 100,200 | 16,600 | 0.9 |
07/06/2024 |
10.60
|
557,100 | 10.60 | 10.70 | 10.45 | 97,900 | 1,000 | 1.0 |
06/06/2024 |
10.50
|
1,391,300 | 10.60 | 10.65 | 10.45 | 66,800 | 61,200 | 0.1 |
05/06/2024 |
10.45
|
1,305,000 | 10.45 | 10.90 | 10.40 | 71,400 | 49,300 | 0.2 |
04/06/2024 |
10.45
|
637,800 | 10.35 | 10.55 | 10.35 | 13,100 | 6,900 | 0.1 |
03/06/2024 |
10.35
|
896,700 | 10.40 | 10.55 | 10.25 | 159,800 | 29,900 | 1.4 |
31/05/2024 |
10.25
|
500,100 | 10.30 | 10.50 | 10.20 | 3,000 | 49,900 | -0.5 |
30/05/2024 |
10.40
|
939,800 | 10.35 | 10.50 | 10 | 9,600 | 101,700 | -0.9 |
29/05/2024 |
10.55
|
1,446,300 | 10.40 | 10.80 | 10.25 | 248,900 | 19,300 | 2.4 |
28/05/2024 |
10.35
|
796,900 | 10.20 | 10.45 | 10.05 | 81,700 | 53,600 | 0.3 |
27/05/2024 |
10.20
|
554,400 | 10.05 | 10.20 | 9.92 | 36,100 | 20,800 | 0.2 |
24/05/2024 |
10
|
1,271,600 | 10.15 | 10.25 | 9.85 | 69,700 | 164,700 | -0.9 |
23/05/2024 |
10.25
|
801,500 | 10.15 | 10.30 | 9.95 | 39,400 | 66,400 | -0.3 |
22/05/2024 |
10.15
|
973,900 | 10.40 | 10.55 | 10.15 | 8,800 | 56,100 | -0.5 |
21/05/2024 |
10.40
|
1,075,600 | 10.50 | 10.55 | 10.20 | 34,400 | 173,200 | -1.4 |
20/05/2024 |
10.45
|
2,645,000 | 9.77 | 10.45 | 9.77 | 280,400 | 12,040 | 2.7 |
17/05/2024 |
9.77
|
709,000 | 9.83 | 9.83 | 9.73 | 0 | 21,100 | -0.2 |
16/05/2024 |
9.82
|
538,700 | 9.76 | 9.89 | 9.75 | 37,900 | 0 | 0.4 |
15/05/2024 |
9.73
|
743,900 | 9.79 | 9.88 | 9.70 | 33,400 | 7,100 | 0.3 |
14/05/2024 |
9.82
|
373,100 | 9.83 | 9.83 | 9.70 | 23,300 | 100 | 0.2 |
13/05/2024 |
9.83
|
711,900 | 9.95 | 9.95 | 9.71 | 0 | 43,300 | -0.4 |
10/05/2024 |
9.84
|
485,000 | 10.20 | 10.20 | 9.78 | 0 | 124,500 | -1.2 |
09/05/2024 |
10
|
1,101,600 | 9.90 | 10.25 | 9.81 | 69,800 | 57,200 | 0.1 |
08/05/2024 |
9.86
|
470,300 | 9.85 | 9.89 | 9.70 | 42,300 | 5,400 | 0.4 |
07/05/2024 |
9.85
|
513,100 | 9.74 | 9.97 | 9.71 | 19,300 | 31,600 | -0.1 |
06/05/2024 |
9.70
|
368,600 | 9.67 | 9.70 | 9.60 | 90,100 | 4,100 | 0.8 |
03/05/2024 |
9.54
|
398,000 | 9.49 | 9.61 | 9.41 | 18,400 | 4,000 | 0.1 |
02/05/2024 |
9.41
|
650,400 | 9.54 | 9.63 | 9.40 | 3,500 | 98,100 | -0.9 |
26/04/2024 |
9.64
|
247,700 | 9.57 | 9.70 | 9.49 | 15,400 | 10,400 | 0.0 |