Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2024 |
9.18
|
521,200 | 9.24 | 9.34 | 9.14 | 0 | 400 | -0.0 |
20/05/2024 |
9.25
|
808,700 | 9.03 | 9.61 | 9.03 | 23,500 | 7,300 | 0.1 |
17/05/2024 |
9.06
|
517,400 | 9.14 | 9.14 | 9.03 | 200 | 9,800 | -0.1 |
16/05/2024 |
9.11
|
575,600 | 9.12 | 9.24 | 9.06 | 200 | 88,900 | -0.8 |
15/05/2024 |
9.12
|
989,600 | 9.28 | 9.36 | 9.05 | 3,100 | 94,400 | -0.8 |
14/05/2024 |
9.28
|
738,800 | 9.68 | 9.78 | 9.28 | 6,100 | 45,400 | -0.4 |
13/05/2024 |
9.52
|
1,249,600 | 9.10 | 9.52 | 9.07 | 36,700 | 66,400 | -0.3 |
10/05/2024 |
8.90
|
1,474,600 | 9.20 | 9.31 | 8.78 | 155,500 | 32,400 | 1.1 |
09/05/2024 |
9.30
|
1,276,200 | 10 | 10.20 | 9.10 | 42,100 | 111,900 | -0.7 |
08/05/2024 |
9.72
|
2,098,300 | 9.58 | 9.72 | 9.11 | 70,900 | 81,600 | -0.1 |
07/05/2024 |
9.09
|
1,338,900 | 8.58 | 9.09 | 8.58 | 43,000 | 55,600 | -0.1 |
06/05/2024 |
8.50
|
658,100 | 8.01 | 8.57 | 8 | 83,500 | 6,400 | 0.6 |
03/05/2024 |
8.04
|
203,100 | 8.20 | 8.32 | 7.98 | 5,400 | 36,100 | -0.2 |
02/05/2024 |
8.14
|
231,800 | 7.99 | 8.25 | 7.99 | 58,000 | 12,800 | 0.4 |
26/04/2024 |
7.99
|
462,700 | 8.20 | 8.20 | 7.99 | 46,000 | 24,900 | 0.2 |
25/04/2024 |
8.20
|
400,900 | 8.41 | 8.42 | 8.20 | 4,900 | 18,200 | -0.1 |
24/04/2024 |
8.41
|
496,200 | 8.92 | 8.92 | 8.26 | 4,100 | 95,300 | -0.8 |
23/04/2024 |
8.47
|
1,015,300 | 8.40 | 8.58 | 8.25 | 67,500 | 42,000 | 0.2 |
22/04/2024 |
8.02
|
623,100 | 7.60 | 8.02 | 7.60 | 44,900 | 15,200 | 0.2 |
19/04/2024 |
7.50
|
732,300 | 7.96 | 7.96 | 7.43 | 126,700 | 0 | 0.9 |
17/04/2024 |
7.98
|
388,300 | 8.26 | 8.35 | 7.90 | 0 | 0 | 0 |
16/04/2024 |
8.24
|
1,053,900 | 8.86 | 8.86 | 8.24 | 57,200 | 6,000 | 0.4 |
15/04/2024 |
8.86
|
934,800 | 9.44 | 9.46 | 8.86 | 0 | 64,600 | -0.6 |
12/04/2024 |
9.52
|
475,300 | 9.89 | 9.89 | 9.40 | 0 | 101,300 | -1.0 |
11/04/2024 |
9.73
|
283,400 | 10.05 | 10.10 | 9.70 | 5,200 | 600 | 0.0 |
10/04/2024 |
9.92
|
651,400 | 9.50 | 10.15 | 9.50 | 35,200 | 16,700 | 0.2 |
09/04/2024 |
9.50
|
1,029,100 | 9.40 | 9.63 | 8.90 | 131,200 | 12,200 | 1.1 |
08/04/2024 |
9.50
|
760,200 | 10 | 10.15 | 9.50 | 600 | 32,900 | -0.3 |
05/04/2024 |
10
|
593,800 | 10.30 | 10.30 | 10 | 0 | 200 | -0.0 |
04/04/2024 |
10.30
|
294,300 | 10.20 | 10.45 | 10.20 | 0 | 1,500 | -0.0 |
03/04/2024 |
10.40
|
621,800 | 10.20 | 10.75 | 10.20 | 5,800 | 101,500 | -1.0 |
02/04/2024 |
10.30
|
445,400 | 10.40 | 10.40 | 10.15 | 0 | 700 | -0.0 |
01/04/2024 |
10.40
|
492,500 | 10.50 | 10.50 | 10.35 | 0 | 11,900 | -0.1 |
29/03/2024 |
10.50
|
379,500 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
28/03/2024 |
10.50
|
418,600 | 10.50 | 10.70 | 10.50 | 0 | 66,900 | -0.7 |
27/03/2024 |
10.55
|
443,100 | 10.70 | 10.70 | 10.50 | 0 | 57,900 | -0.6 |
26/03/2024 |
10.55
|
490,600 | 10.70 | 10.70 | 10.40 | 0 | 137,800 | -1.4 |
25/03/2024 |
10.60
|
577,600 | 10.85 | 10.85 | 10.55 | 100 | 0 | 0.0 |
22/03/2024 |
10.85
|
914,100 | 10.70 | 11.20 | 10.70 | 24,800 | 23,800 | 0.0 |
21/03/2024 |
10.70
|
936,200 | 10.50 | 10.75 | 10.50 | 259,500 | 3,600 | 2.7 |
20/03/2024 |
10.50
|
426,900 | 10.55 | 10.65 | 10.40 | 0 | 19,900 | -0.2 |
19/03/2024 |
10.55
|
384,100 | 10.55 | 10.90 | 10.55 | 0 | 2,200 | -0.0 |
18/03/2024 |
10.55
|
1,149,100 | 10.95 | 11.10 | 10.35 | 5,100 | 6,800 | -0.0 |
15/03/2024 |
10.95
|
937,200 | 11 | 11.10 | 10.30 | 20,100 | 72,200 | -0.6 |
14/03/2024 |
11
|
802,100 | 11.20 | 11.45 | 10.95 | 0 | 27,600 | -0.3 |
13/03/2024 |
11.20
|
975,600 | 11.15 | 11.65 | 11.15 | 5,000 | 7,200 | -0.0 |
12/03/2024 |
11.15
|
1,090,800 | 10.45 | 11.15 | 10.50 | 65,500 | 0 | 0.7 |
11/03/2024 |
10.45
|
1,159,700 | 11.10 | 11.30 | 10.40 | 33,200 | 140,000 | -1.2 |
08/03/2024 |
11.10
|
1,259,700 | 11.40 | 11.45 | 11.10 | 100 | 12,000 | -0.1 |
07/03/2024 |
11.40
|
791,300 | 11.40 | 11.55 | 11.30 | 100 | 35,100 | -0.4 |
06/03/2024 |
11.40
|
1,102,900 | 11.40 | 11.85 | 11.30 | 129,000 | 76,700 | 0.6 |
05/03/2024 |
11.40
|
1,233,900 | 11.60 | 11.65 | 11.35 | 22,300 | 82,500 | -0.7 |
04/03/2024 |
11.60
|
1,735,600 | 11.80 | 11.95 | 11.55 | 13,500 | 22,700 | -0.1 |
01/03/2024 |
11.80
|
1,696,600 | 12.15 | 12.50 | 11.80 | 28,400 | 61,400 | -0.4 |
29/02/2024 |
12.15
|
2,888,700 | 11.40 | 12.15 | 11.40 | 389,400 | 66,300 | 3.7 |
28/02/2024 |
11.40
|
4,793,100 | 12.25 | 12.25 | 11.40 | 53,400 | 155,700 | -1.2 |
27/02/2024 |
12.25
|
3,959,900 | 13.15 | 13.15 | 12.25 | 60,100 | 26,500 | 0.4 |
26/02/2024 |
13.15
|
2,716,100 | 14.10 | 14.10 | 13.15 | 16,100 | 80,800 | -0.9 |
23/02/2024 |
14.10
|
6,387,200 | 13.60 | 14.55 | 12.80 | 150,200 | 160,000 | -0.2 |
22/02/2024 |
13.60
|
2,887,100 | 12.75 | 13.60 | 13 | 81,600 | 93,600 | -0.2 |
21/02/2024 |
12.75
|
2,638,600 | 11.95 | 12.75 | 11.55 | 102,200 | 26,200 | 0.9 |
20/02/2024 |
11.95
|
3,286,900 | 11.20 | 11.95 | 11.65 | 140,300 | 210,700 | -0.8 |
19/02/2024 |
11.20
|
2,466,000 | 10.50 | 11.20 | 10 | 93,800 | 89,200 | -0.0 |
16/02/2024 |
10.50
|
8,188,900 | 11.10 | 11.10 | 10.35 | 15,200 | 96,400 | -0.9 |
15/02/2024 |
11.10
|
1,893,300 | 11.90 | 11.95 | 11.10 | 218,200 | 1,400 | 2.4 |
07/02/2024 |
11.90
|
7,142,500 | 12.45 | 12.45 | 11.60 | 84,600 | 85,600 | -0.0 |
06/02/2024 |
12.45
|
3,030,300 | 13.30 | 13.60 | 12.40 | 103,900 | 114,100 | -0.2 |
05/02/2024 |
13.30
|
8,035,700 | 13.85 | 13.85 | 12.90 | 60,500 | 161,600 | -1.3 |
02/02/2024 |
13.85
|
1,221,000 | 14.85 | 14.85 | 13.85 | 28,300 | 7,700 | 0.3 |
01/02/2024 |
14.85
|
4,463,600 | 15.95 | 15.95 | 14.85 | 112,400 | 67,300 | 0.7 |
31/01/2024 |
15.95
|
2,704,700 | 17.15 | 17.15 | 15.95 | 124,000 | 57,300 | 1.0 |
30/01/2024 |
17.15
|
1,482,400 | 18.40 | 18.40 | 17.15 | 75,900 | 78,100 | -0.1 |
29/01/2024 |
18.40
|
2,128,000 | 18.30 | 18.45 | 17.05 | 67,300 | 82,700 | -0.3 |
26/01/2024 |
18.30
|
2,444,200 | 18.90 | 18.90 | 17.60 | 4,600 | 44,000 | -0.7 |
25/01/2024 |
18.90
|
3,568,200 | 20 | 20 | 18.60 | 25,700 | 200 | 0.5 |
24/01/2024 |
20
|
4,261,800 | 20 | 20.60 | 18.60 | 166,000 | 11,100 | 2.9 |
23/01/2024 |
20
|
3,329,800 | 19.30 | 20.50 | 18.05 | 69,500 | 65,200 | -0.0 |
22/01/2024 |
19.30
|
711,800 | 19.50 | 19.50 | 18.45 | 200 | 8,400 | -0.2 |
19/01/2024 |
19.50
|
2,109,100 | 19.60 | 19.60 | 18.25 | 0 | 6,100 | -0.1 |
18/01/2024 |
19.60
|
2,061,100 | 21.05 | 21.05 | 19.60 | 19,400 | 0 | 0.4 |
17/01/2024 |
21.05
|
1,770,900 | 19.95 | 21.30 | 19.90 | 0 | 19,600 | -0.4 |
16/01/2024 |
19.95
|
4,751,400 | 21.40 | 21.60 | 19.95 | 7,000 | 600 | 0.1 |
15/01/2024 |
21.40
|
2,921,400 | 23 | 23.30 | 21.40 | 27,900 | 0 | 0.6 |
12/01/2024 |
23
|
4,135,500 | 23.20 | 24.80 | 21.60 | 59,100 | 13,100 | 1.0 |
11/01/2024 |
23.20
|
2,623,800 | 21.70 | 23.20 | 21.70 | 600 | 3,000 | -0.1 |
10/01/2024 |
21.70
|
98,600 | 21.95 | 22 | 21.65 | 100 | 100 | -0.0 |
09/01/2024 |
21.95
|
678,800 | 22 | 22 | 21.30 | 0 | 500 | -0.0 |
08/01/2024 |
22
|
949,700 | 22 | 22.40 | 21.40 | 10,000 | 2,000 | 0.2 |
05/01/2024 |
22
|
1,962,000 | 21.50 | 22.90 | 21.40 | 6,100 | 7,600 | -0.0 |
04/01/2024 |
21.50
|
3,275,500 | 20.90 | 22.25 | 20.70 | 500 | 0 | 0.0 |
03/01/2024 |
20.90
|
3,105,000 | 19.55 | 20.90 | 19.95 | 2,000 | 2,200 | -0.0 |
02/01/2024 |
19.55
|
2,770,300 | 18.30 | 19.55 | 18.40 | 6,600 | 500 | 0.1 |
29/12/2023 |
18.30
|
214,700 | 18 | 18.30 | 18 | 5,000 | 0 | 0.1 |
28/12/2023 |
18
|
176,400 | 18.10 | 18.10 | 17.80 | 0 | 4,700 | -0.1 |
27/12/2023 |
18.10
|
161,400 | 18.15 | 18.35 | 18.10 | 0 | 0 | 0 |
26/12/2023 |
18.15
|
159,300 | 18.20 | 18.25 | 18.05 | 3,800 | 0 | 0.1 |
25/12/2023 |
18.20
|
147,100 | 18.10 | 18.30 | 18.05 | 4,800 | 0 | 0.1 |
22/12/2023 |
18.10
|
176,700 | 18.30 | 18.35 | 18.10 | 200 | 0 | 0.0 |
21/12/2023 |
18.30
|
170,300 | 18.30 | 18.35 | 18.10 | 0 | 0 | 0 |
20/12/2023 |
18.30
|
198,600 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |