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) |
0.06 | 0.65% | 28,245,900 | -25,900 | -0.3 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 42,221,100 | 133,700 | 1.2 |
8.84
10.05
9.33
|
3 tháng
(2024-06-20) |
-0.71 | -7.09% | 78,979,800 | -144,600 | 0.6 |
8.84
10.25
9.33
|
6 tháng
(2024-03-22) |
-1.17 | -11.14% | 227,075,300 | 214,099 | 5.3 |
8.84
10.83
9.33
|
12 tháng
(2023-09-25) |
-2.63 | -21.98% | 609,509,400 | 195,399 | 2.6 |
7.87
12
9.33
|
24 tháng
(2022-09-29) |
-2.71 | -22.52% | 1,648,433,400 | 854,212 | 11.2 |
6.33
12.83
9.33
|
36 tháng
(2021-10-04) |
3.82 | 69.19% | 2,678,350,900 | 521,739 | 4.4 |
5.47
24.05
9.33
|
60 tháng
(2019-10-15) |
4.68 | 100.74% | 3,567,899,770 | -1,032,501 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.21
|
951,500 | 9 | 9.21 | 9 | 96,800 | 66,700 | 0.3 |
23/04/2024 |
8.88
|
1,183,900 | 9.08 | 9.08 | 8.83 | 101,100 | 22,900 | 0.8 |
22/04/2024 |
9.08
|
1,042,200 | 9 | 9.17 | 8.92 | 78,500 | 74,600 | 0.0 |
19/04/2024 |
8.88
|
2,363,800 | 9 | 9.13 | 8.75 | 251,600 | 40,600 | 2.3 |
17/04/2024 |
9.17
|
1,473,300 | 9.38 | 9.38 | 9.17 | 400 | 2,100 | -0.0 |
16/04/2024 |
9.21
|
3,594,200 | 9.38 | 9.42 | 8.88 | 98,600 | 84,600 | 0.1 |
15/04/2024 |
9.42
|
3,800,200 | 10.08 | 10.33 | 9.42 | 104,600 | 92,800 | 0.1 |
12/04/2024 |
10.13
|
1,504,400 | 10.04 | 10.21 | 10 | 3,600 | 82,500 | -1.0 |
11/04/2024 |
10
|
1,711,800 | 9.92 | 10.13 | 9.88 | 66,400 | 50,200 | 0.2 |
10/04/2024 |
10.04
|
2,787,400 | 10.38 | 10.38 | 10.04 | 4,000 | 302,500 | -3.6 |
09/04/2024 |
10.29
|
3,225,000 | 10.29 | 10.33 | 10.04 | 138,700 | 376,300 | -2.9 |
08/04/2024 |
10.29
|
3,011,200 | 10.63 | 10.63 | 10.29 | 10,000 | 1,158,400 | -14.3 |
05/04/2024 |
10.58
|
3,552,800 | 10.54 | 10.83 | 10.38 | 38,600 | 142,800 | -1.3 |
04/04/2024 |
10.63
|
2,586,400 | 10.88 | 10.88 | 10.58 | 6,000 | 93,300 | -1.1 |
03/04/2024 |
10.83
|
8,832,000 | 10.79 | 11.08 | 10.75 | 1,720,800 | 23,000 | 22.3 |
02/04/2024 |
10.75
|
2,441,500 | 10.79 | 10.79 | 10.54 | 69,200 | 187,500 | -1.5 |
01/04/2024 |
10.75
|
3,150,800 | 10.79 | 10.79 | 10.58 | 31,600 | 266,100 | -3.0 |
29/03/2024 |
10.63
|
2,278,800 | 10.79 | 10.79 | 10.63 | 0 | 61,000 | -0.8 |
28/03/2024 |
10.71
|
4,995,300 | 10.71 | 10.96 | 10.67 | 169,500 | 40,400 | 1.7 |
27/03/2024 |
10.67
|
2,406,200 | 10.75 | 10.75 | 10.54 | 140,600 | 0 | 1.8 |
26/03/2024 |
10.67
|
3,841,000 | 10.29 | 10.88 | 10.29 | 2,100 | 1,800 | 0.0 |
25/03/2024 |
10.38
|
3,809,800 | 10.50 | 10.71 | 10.33 | 40,400 | 44,500 | -0.1 |
22/03/2024 |
10.50
|
3,792,900 | 10.63 | 10.67 | 10.42 | 69,300 | 5,500 | 0.8 |
21/03/2024 |
10.63
|
4,478,100 | 10.33 | 10.79 | 10.33 | 229,800 | 105,500 | 1.6 |
20/03/2024 |
10.33
|
2,539,600 | 10.21 | 10.42 | 10.08 | 255,300 | 3,200 | 3.1 |
19/03/2024 |
10.21
|
1,772,400 | 10.17 | 10.29 | 10.13 | 49,900 | 17,900 | 0.4 |
18/03/2024 |
10.17
|
7,499,900 | 10.71 | 10.75 | 10 | 212,300 | 405,100 | -2.4 |
15/03/2024 |
10.71
|
4,472,900 | 10.83 | 10.88 | 10.58 | 500 | 1,034,900 | -13.3 |
14/03/2024 |
10.83
|
4,489,100 | 11.04 | 11.08 | 10.71 | 3,200 | 1,336,300 | -17.4 |
13/03/2024 |
11.04
|
5,322,500 | 10.71 | 11.17 | 10.71 | 307,300 | 49,100 | 3.4 |
12/03/2024 |
10.71
|
3,982,400 | 10.83 | 10.88 | 10.58 | 493,700 | 0 | 6.4 |
11/03/2024 |
10.83
|
8,804,000 | 10.33 | 11.04 | 10.58 | 1,883,400 | 83,400 | 23.5 |
08/03/2024 |
10.33
|
4,125,300 | 10.58 | 10.67 | 10.33 | 111,700 | 38,800 | 0.9 |
07/03/2024 |
10.58
|
2,490,200 | 10.50 | 10.67 | 10.46 | 70,400 | 58,500 | 0.2 |
06/03/2024 |
10.50
|
3,834,900 | 10.75 | 10.75 | 10.42 | 1,000 | 13,900 | -0.2 |
05/03/2024 |
10.75
|
4,501,300 | 10.67 | 10.92 | 10.54 | 104,000 | 110,800 | -0.1 |
04/03/2024 |
10.67
|
4,851,000 | 10.50 | 10.79 | 10.54 | 73,000 | 211,500 | -1.8 |
01/03/2024 |
10.50
|
2,916,800 | 10.42 | 10.54 | 10.33 | 76,900 | 222,200 | -1.8 |
29/02/2024 |
10.42
|
5,688,800 | 10.42 | 10.71 | 10.25 | 23,900 | 731,600 | -8.9 |
28/02/2024 |
10.42
|
4,684,700 | 10.50 | 10.63 | 10.21 | 96,100 | 436,900 | -4.3 |
27/02/2024 |
10.50
|
3,664,400 | 10.54 | 10.75 | 10.33 | 43,900 | 422,600 | -4.8 |
26/02/2024 |
10.54
|
10,591,700 | 9.88 | 10.54 | 9.88 | 386,900 | 161,700 | 2.8 |
23/02/2024 |
9.88
|
8,226,100 | 9.75 | 10.17 | 9.79 | 1,054,100 | 5,400 | 12.7 |
22/02/2024 |
9.75
|
2,072,100 | 9.63 | 9.83 | 9.58 | 339,000 | 1,000 | 4.0 |
21/02/2024 |
9.63
|
1,980,700 | 9.75 | 9.75 | 9.58 | 5,000 | 93,600 | -1.0 |
20/02/2024 |
9.75
|
1,796,600 | 9.79 | 9.83 | 9.67 | 0 | 376,500 | -4.4 |
19/02/2024 |
9.79
|
2,120,700 | 9.71 | 9.88 | 9.71 | 108,300 | 0 | 1.3 |
16/02/2024 |
9.71
|
1,465,900 | 9.75 | 9.79 | 9.67 | 66,200 | 34,600 | 0.4 |
15/02/2024 |
9.75
|
3,479,200 | 9.42 | 9.83 | 9.46 | 643,900 | 1,700 | 7.5 |
07/02/2024 |
9.42
|
896,300 | 9.42 | 9.50 | 9.38 | 100 | 3,000 | -0.0 |
06/02/2024 |
9.42
|
958,300 | 9.25 | 9.46 | 9.25 | 60,000 | 7,500 | 0.6 |
05/02/2024 |
9.25
|
2,119,700 | 9.29 | 9.33 | 9.13 | 5,500 | 0 | 0.1 |
02/02/2024 |
9.29
|
1,248,100 | 9.33 | 9.38 | 9.25 | 0 | 0 | 0 |
01/02/2024 |
9.33
|
827,500 | 9.33 | 9.42 | 9.29 | 3,000 | 3,200 | -0.0 |
31/01/2024 |
9.33
|
1,110,400 | 9.42 | 9.50 | 9.33 | 18,200 | 1,000 | 0.2 |
30/01/2024 |
9.42
|
1,285,300 | 9.38 | 9.42 | 9.29 | 15,500 | 27,000 | -0.1 |
29/01/2024 |
9.38
|
799,000 | 9.42 | 9.54 | 9.38 | 1,400 | 4,000 | -0.0 |
26/01/2024 |
9.42
|
828,500 | 9.46 | 9.54 | 9.42 | 6,500 | 1,800 | 0.1 |
25/01/2024 |
9.46
|
777,600 | 9.50 | 9.54 | 9.42 | 7,100 | 0 | 0.1 |
24/01/2024 |
9.50
|
882,500 | 9.54 | 9.58 | 9.46 | 12,000 | 0 | 0.1 |
23/01/2024 |
9.54
|
1,004,300 | 9.50 | 9.67 | 9.50 | 4,100 | 13,100 | -0.1 |
22/01/2024 |
9.50
|
1,231,300 | 9.54 | 9.58 | 9.42 | 0 | 33,400 | -0.4 |
19/01/2024 |
9.54
|
1,111,200 | 9.63 | 9.71 | 9.54 | 100 | 27,400 | -0.3 |
18/01/2024 |
9.63
|
1,175,700 | 9.58 | 9.63 | 9.50 | 11,900 | 19,100 | -0.1 |
17/01/2024 |
9.58
|
1,205,200 | 9.58 | 9.75 | 9.54 | 25,000 | 0 | 0.3 |
16/01/2024 |
9.58
|
1,481,300 | 9.58 | 9.58 | 9.46 | 2,000 | 0 | 0.0 |
15/01/2024 |
9.58
|
830,400 | 9.67 | 9.83 | 9.58 | 1,000 | 0 | 0.0 |
12/01/2024 |
9.67
|
2,578,300 | 9.75 | 9.96 | 9.58 | 1,300 | 1,400 | -0.0 |
11/01/2024 |
9.75
|
1,318,000 | 9.71 | 9.79 | 9.67 | 7,600 | 0 | 0.1 |
10/01/2024 |
9.71
|
1,877,400 | 9.75 | 9.92 | 9.67 | 15,300 | 9,300 | 0.1 |
09/01/2024 |
9.75
|
1,945,700 | 9.83 | 9.96 | 9.75 | 16,000 | 2,900 | 0.2 |
08/01/2024 |
9.83
|
1,380,000 | 9.92 | 10 | 9.83 | 14,000 | 25,300 | -0.1 |
05/01/2024 |
9.92
|
2,813,300 | 9.71 | 9.96 | 9.67 | 16,200 | 400,900 | -4.5 |
04/01/2024 |
9.71
|
2,513,900 | 9.88 | 9.96 | 9.67 | 0 | 19,700 | -0.2 |
03/01/2024 |
9.88
|
2,172,800 | 9.67 | 9.88 | 9.58 | 7,900 | 0 | 0.1 |
02/01/2024 |
9.67
|
1,611,800 | 9.75 | 9.83 | 9.63 | 0 | 0 | 0 |
29/12/2023 |
9.75
|
1,013,500 | 9.71 | 9.79 | 9.71 | 3,100 | 0 | 0.0 |
28/12/2023 |
9.71
|
1,088,800 | 9.67 | 9.83 | 9.63 | 0 | 0 | 0 |
27/12/2023 |
9.67
|
1,588,600 | 9.79 | 9.88 | 9.67 | 400 | 0 | 0.0 |
26/12/2023 |
9.79
|
1,210,000 | 9.79 | 9.88 | 9.75 | 0 | 100 | -0.0 |
25/12/2023 |
9.79
|
994,000 | 9.63 | 9.83 | 9.63 | 12,300 | 1,200 | 0.1 |
22/12/2023 |
9.63
|
861,100 | 9.75 | 9.83 | 9.58 | 0 | 36,100 | -0.4 |
21/12/2023 |
9.75
|
1,166,300 | 9.67 | 9.83 | 9.50 | 2,000 | 8,000 | -0.1 |
20/12/2023 |
9.67
|
899,900 | 9.63 | 9.75 | 9.58 | 0 | 12,000 | -0.1 |
19/12/2023 |
9.63
|
1,859,300 | 9.67 | 9.79 | 9.17 | 21,000 | 1,000 | 0.2 |
18/12/2023 |
9.67
|
1,395,100 | 9.83 | 9.92 | 9.67 | 0 | 0 | 0 |
15/12/2023 |
9.83
|
1,857,900 | 9.75 | 9.96 | 9.67 | 63,700 | 0 | 0.8 |
14/12/2023 |
9.75
|
2,144,500 | 9.88 | 10 | 9.71 | 0 | 0 | 0 |
13/12/2023 |
9.88
|
5,937,100 | 10.25 | 10.29 | 9.83 | 0 | 200 | -0.0 |
12/12/2023 |
10.25
|
3,364,500 | 10.25 | 10.50 | 10.21 | 1,900 | 31,400 | -0.4 |
11/12/2023 |
10.25
|
4,259,300 | 10.04 | 10.38 | 10.08 | 1,600 | 63,100 | -0.8 |
08/12/2023 |
10.04
|
2,799,200 | 10.21 | 10.33 | 9.92 | 0 | 54,700 | -0.7 |
07/12/2023 |
10.21
|
6,132,100 | 10.13 | 10.25 | 9.79 | 100 | 145,000 | -1.8 |
06/12/2023 |
10.13
|
7,098,900 | 9.50 | 10.13 | 9.50 | 500 | 26,300 | -0.3 |
05/12/2023 |
9.50
|
2,576,200 | 9.58 | 9.67 | 9.42 | 1,000 | 3,800 | -0.0 |
04/12/2023 |
9.58
|
3,903,400 | 9.17 | 9.63 | 9.25 | 111,300 | 12,400 | 1.1 |
01/12/2023 |
9.17
|
1,373,700 | 9.25 | 9.33 | 9.13 | 400 | 12,500 | -0.1 |
30/11/2023 |
9.25
|
1,980,800 | 9.33 | 9.42 | 9.21 | 200 | 0 | 0.0 |
29/11/2023 |
9.33
|
1,254,400 | 9.21 | 9.33 | 9.17 | 2,000 | 16,800 | -0.2 |
28/11/2023 |
9.21
|
2,768,200 | 9.21 | 9.29 | 8.96 | 25,300 | 8,700 | 0.2 |