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) |
-0.74 | -7.60% | 7,859,400 | -136,700 | -1.4 |
9
10.30
9
|
2 tháng
(2024-07-22) |
-1.30 | -12.62% | 16,640,400 | -83,470 | -0.9 |
9
10.40
9
|
3 tháng
(2024-06-20) |
-4.15 | -31.56% | 32,220,500 | -157,970 | -1.8 |
9
13.15
9
|
6 tháng
(2024-03-22) |
-7.10 | -44.10% | 92,715,500 | -715,930 | -10.7 |
9
16.90
9
|
12 tháng
(2023-09-25) |
-7.85 | -46.59% | 208,465,200 | -131,030 | -1.5 |
9
17.90
9
|
24 tháng
(2022-09-29) |
-16.35 | -64.50% | 383,369,500 | 136,811 | 1.1 |
9
25.45
9
|
36 tháng
(2021-10-04) |
-13.06 | -59.21% | 469,881,600 | -31,849 | 1.9 |
9
54.65
9
|
60 tháng
(2019-10-15) |
2.16 | 31.59% | 534,993,290 | -249,689 | -4.8 |
5.75
54.65
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.16
|
231,900 | 9.03 | 9.28 | 9.03 | 51,800 | 100 | 0.5 |
18/09/2024 |
9
|
329,800 | 9.20 | 9.27 | 9 | 19,700 | 0 | 0.2 |
17/09/2024 |
9.20
|
654,400 | 8.70 | 9.20 | 8.70 | 46,900 | 45,700 | 0.0 |
16/09/2024 |
9.25
|
189,400 | 9.37 | 9.40 | 9.25 | 0 | 0 | 0 |
13/09/2024 |
9.35
|
217,700 | 9.37 | 9.45 | 9.22 | 23,600 | 8,300 | 0.1 |
12/09/2024 |
9.36
|
129,000 | 9.33 | 9.55 | 9.24 | 1,000 | 11,000 | -0.1 |
11/09/2024 |
9.36
|
361,600 | 9.58 | 9.77 | 9.22 | 500 | 47,900 | -0.4 |
10/09/2024 |
9.57
|
273,000 | 9.93 | 10 | 9.56 | 9,900 | 67,500 | -0.6 |
09/09/2024 |
9.90
|
181,100 | 10 | 10.05 | 9.88 | 2,500 | 12,800 | -0.1 |
06/09/2024 |
9.96
|
143,000 | 9.98 | 10.05 | 9.90 | 18,800 | 9,800 | 0.1 |
05/09/2024 |
9.98
|
310,600 | 10.20 | 10.20 | 9.95 | 43,000 | 8,300 | 0.3 |
04/09/2024 |
9.97
|
207,200 | 9.86 | 10.05 | 9.75 | 49,700 | 600 | 0.5 |
30/08/2024 |
9.88
|
210,000 | 9.85 | 9.95 | 9.79 | 8,000 | 5,300 | 0.0 |
29/08/2024 |
9.79
|
355,900 | 10.10 | 10.10 | 9.78 | 100 | 91,000 | -0.9 |
28/08/2024 |
10
|
641,600 | 10.30 | 10.35 | 9.97 | 12,100 | 117,200 | -1.1 |
27/08/2024 |
10.30
|
466,800 | 10.25 | 10.35 | 10.15 | 59,600 | 3,600 | 0.6 |
26/08/2024 |
10.25
|
384,600 | 10.35 | 10.40 | 10.15 | 13,700 | 28,600 | -0.2 |
23/08/2024 |
10.15
|
451,000 | 10.20 | 10.30 | 10.05 | 62,700 | 21,600 | 0.4 |
22/08/2024 |
10.20
|
458,100 | 10.20 | 10.40 | 10.15 | 30,300 | 52,900 | -0.2 |
21/08/2024 |
10.15
|
514,900 | 10.25 | 10.40 | 10 | 400 | 143,100 | -1.5 |
20/08/2024 |
10.25
|
1,016,700 | 9.85 | 10.30 | 9.75 | 101,200 | 5,200 | 1.0 |
19/08/2024 |
9.74
|
363,000 | 9.79 | 9.87 | 9.70 | 40,500 | 500 | 0.4 |
16/08/2024 |
9.65
|
846,900 | 9.09 | 9.70 | 9.05 | 224,000 | 17,700 | 2.0 |
15/08/2024 |
9.07
|
184,700 | 9.15 | 9.15 | 9 | 200 | 1,300 | -0.0 |
14/08/2024 |
9.05
|
232,900 | 9.19 | 9.22 | 9.05 | 6,500 | 31,100 | -0.2 |
13/08/2024 |
9.18
|
234,200 | 9.11 | 9.30 | 9.11 | 33,600 | 13,700 | 0.2 |
12/08/2024 |
9.21
|
252,200 | 9.15 | 9.28 | 9.12 | 1,400 | 11,400 | -0.1 |
09/08/2024 |
9.30
|
288,200 | 9.40 | 9.40 | 9.28 | 1,200 | 6,100 | -0.0 |
08/08/2024 |
9.28
|
367,300 | 9.26 | 9.40 | 9.10 | 41,100 | 21,400 | 0.2 |
07/08/2024 |
9.23
|
250,600 | 9.01 | 9.35 | 9.01 | 5,800 | 0 | 0.1 |
06/08/2024 |
9
|
498,100 | 8.88 | 9.18 | 8.88 | 500 | 2,560 | -0.0 |
05/08/2024 |
9.14
|
851,700 | 9.14 | 9.68 | 9.14 | 36,400 | 77,700 | -0.4 |
02/08/2024 |
9.82
|
455,600 | 9.92 | 9.95 | 9.60 | 200 | 80,500 | -0.8 |
01/08/2024 |
9.92
|
480,900 | 10.35 | 10.50 | 9.90 | 200 | 17,100 | -0.2 |
31/07/2024 |
10.40
|
457,800 | 10.30 | 10.50 | 10.30 | 76,200 | 110 | 0.8 |
30/07/2024 |
10.30
|
303,900 | 10.30 | 10.40 | 10.15 | 800 | 44,000 | -0.4 |
29/07/2024 |
10.30
|
191,300 | 10.35 | 10.45 | 10.25 | 4,200 | 12,700 | -0.1 |
26/07/2024 |
10.35
|
263,000 | 10.45 | 10.50 | 10.20 | 0 | 14,600 | -0.2 |
25/07/2024 |
10.40
|
338,800 | 10.15 | 10.55 | 10.10 | 32,000 | 1,800 | 0.3 |
24/07/2024 |
10.15
|
760,500 | 10 | 10.50 | 9.94 | 34,000 | 29,500 | 0.0 |
23/07/2024 |
10.05
|
355,500 | 10.25 | 10.40 | 10.05 | 5,100 | 1,900 | 0.0 |
22/07/2024 |
10.30
|
1,166,900 | 10.85 | 10.85 | 10.25 | 16,000 | 81,000 | -0.7 |
19/07/2024 |
11
|
653,300 | 11.40 | 11.40 | 10.95 | 2,400 | 8,200 | -0.1 |
18/07/2024 |
11.35
|
489,000 | 11.50 | 11.50 | 11.05 | 7,500 | 13,400 | -0.1 |
17/07/2024 |
11.35
|
782,800 | 11.90 | 11.90 | 11.05 | 1,200 | 15,600 | -0.2 |
16/07/2024 |
11.85
|
406,400 | 12 | 12 | 11.80 | 300 | 76,100 | -0.9 |
15/07/2024 |
11.90
|
352,600 | 12 | 12.05 | 11.80 | 300 | 0 | 0.0 |
12/07/2024 |
11.95
|
445,500 | 12.30 | 12.30 | 11.90 | 5,400 | 7,000 | -0.0 |
11/07/2024 |
12.10
|
780,100 | 11.85 | 12.35 | 11.85 | 0 | 0 | 0 |
10/07/2024 |
11.80
|
459,500 | 12 | 12.10 | 11.80 | 1,000 | 37,000 | -0.4 |
09/07/2024 |
12
|
557,700 | 11.80 | 12.15 | 11.70 | 9,300 | 1,300 | 0.1 |
08/07/2024 |
11.75
|
754,900 | 11.95 | 12.05 | 11.75 | 15,700 | 0 | 0.2 |
05/07/2024 |
11.95
|
681,000 | 12.15 | 12.15 | 11.90 | 61,200 | 0 | 0.7 |
04/07/2024 |
12.15
|
359,400 | 12.30 | 12.40 | 12.15 | 25,100 | 1,000 | 0.3 |
03/07/2024 |
12.30
|
251,900 | 12.30 | 12.35 | 12.10 | 2,800 | 0 | 0.0 |
02/07/2024 |
12.15
|
671,500 | 12.15 | 12.45 | 12 | 23,900 | 58,800 | -0.4 |
01/07/2024 |
11.95
|
314,300 | 12 | 12 | 11.80 | 1,400 | 10,200 | -0.1 |
28/06/2024 |
11.85
|
695,800 | 12.40 | 12.45 | 11.85 | 1,400 | 8,200 | -0.1 |
27/06/2024 |
12.30
|
763,500 | 12.05 | 12.60 | 12 | 500 | 71,000 | -0.9 |
26/06/2024 |
12.05
|
669,500 | 12.15 | 12.30 | 12 | 1,400 | 0 | 0.0 |
25/06/2024 |
12.15
|
792,300 | 12.15 | 12.30 | 12.05 | 13,600 | 17,100 | -0.0 |
24/06/2024 |
12.10
|
1,996,100 | 13 | 13.10 | 12.10 | 101,100 | 600 | 1.3 |
21/06/2024 |
13
|
1,068,000 | 13.15 | 13.40 | 13 | 200 | 22,500 | -0.3 |
20/06/2024 |
13.15
|
1,635,000 | 13.55 | 13.65 | 13 | 10,300 | 12,500 | -0.0 |
19/06/2024 |
13.55
|
1,241,200 | 13.60 | 13.85 | 13.50 | 1,400 | 136,880 | -1.9 |
18/06/2024 |
13.60
|
2,111,600 | 14.10 | 14.25 | 13.60 | 58,800 | 0 | 0.8 |
17/06/2024 |
14.20
|
2,288,400 | 14.50 | 14.85 | 14.15 | 41,900 | 25,300 | 0.2 |
14/06/2024 |
14.20
|
4,401,400 | 13.30 | 14.20 | 13.30 | 176,400 | 7,500 | 2.3 |
13/06/2024 |
13.30
|
412,000 | 13.15 | 13.40 | 13.15 | 0 | 0 | 0 |
12/06/2024 |
13.10
|
727,700 | 13 | 13.30 | 12.95 | 200 | 16,600 | -0.2 |
11/06/2024 |
13
|
918,200 | 13.30 | 13.50 | 13 | 0 | 28,100 | -0.4 |
10/06/2024 |
13.30
|
681,900 | 13.50 | 13.55 | 13.25 | 8,400 | 18,400 | -0.1 |
07/06/2024 |
13.50
|
1,064,000 | 13.35 | 13.50 | 13.10 | 7,900 | 10,200 | -0.0 |
06/06/2024 |
13.35
|
951,200 | 13.45 | 13.55 | 13.30 | 38,900 | 30,900 | 0.1 |
05/06/2024 |
13.45
|
1,086,200 | 13.55 | 13.60 | 13.30 | 47,400 | 26,300 | 0.3 |
04/06/2024 |
13.50
|
944,500 | 13.70 | 13.75 | 13.40 | 300 | 2,900 | -0.0 |
03/06/2024 |
13.65
|
877,900 | 13.90 | 13.90 | 13.55 | 14,400 | 53,500 | -0.5 |
31/05/2024 |
13.55
|
1,369,000 | 13.25 | 14 | 13.25 | 32,500 | 9,400 | 0.3 |
30/05/2024 |
13.25
|
896,300 | 13.10 | 13.35 | 13 | 700 | 3,700 | -0.0 |
29/05/2024 |
13.30
|
1,133,900 | 13.15 | 13.50 | 13.05 | 53,900 | 1,600 | 0.7 |
28/05/2024 |
13.15
|
580,600 | 13.10 | 13.30 | 12.95 | 9,400 | 0 | 0.1 |
27/05/2024 |
13.05
|
833,900 | 13.20 | 13.20 | 12.85 | 4,800 | 87,800 | -1.1 |
24/05/2024 |
13.20
|
1,136,800 | 13.60 | 13.75 | 13 | 100 | 116,200 | -1.6 |
23/05/2024 |
13.80
|
524,900 | 13.90 | 14 | 13.60 | 0 | 74,700 | -1.0 |
22/05/2024 |
13.90
|
1,047,400 | 13.65 | 14.25 | 13.65 | 90,300 | 4,800 | 1.2 |
21/05/2024 |
13.65
|
398,600 | 13.50 | 13.75 | 13.50 | 1,700 | 52,700 | -0.7 |
20/05/2024 |
13.80
|
624,200 | 13.80 | 13.90 | 13.65 | 62,100 | 700 | 0.8 |
17/05/2024 |
13.55
|
818,400 | 13.60 | 13.60 | 13.40 | 24,200 | 0 | 0.3 |
16/05/2024 |
13.60
|
745,900 | 13.45 | 13.70 | 13.45 | 63,300 | 10,800 | 0.7 |
15/05/2024 |
13.40
|
841,500 | 13.40 | 13.55 | 13.15 | 300 | 35,900 | -0.5 |
14/05/2024 |
13.45
|
301,500 | 13.50 | 13.70 | 13.30 | 0 | 66,100 | -0.9 |
13/05/2024 |
13.50
|
559,200 | 13.40 | 13.70 | 13.25 | 0 | 64,580 | -0.9 |
10/05/2024 |
13.25
|
314,900 | 13.20 | 13.30 | 12.95 | 27,700 | 1,000 | 0.3 |
09/05/2024 |
13.10
|
272,200 | 13.30 | 13.30 | 13.10 | 4,800 | 14,600 | -0.1 |
08/05/2024 |
13.10
|
423,700 | 13.10 | 13.30 | 12.80 | 17,700 | 0 | 0.2 |
07/05/2024 |
13.25
|
227,900 | 13.40 | 13.40 | 13.15 | 0 | 0 | 0 |
06/05/2024 |
13.30
|
609,600 | 12.85 | 13.40 | 12.85 | 155,300 | 0 | 2.0 |
03/05/2024 |
12.80
|
345,900 | 13.10 | 13.10 | 12.80 | 100 | 22,300 | -0.3 |
02/05/2024 |
13.05
|
199,200 | 12.90 | 13.05 | 12.80 | 700 | 40,400 | -0.5 |
26/04/2024 |
12.85
|
440,600 | 12.85 | 13 | 12.75 | 7,800 | 300 | 0.1 |