| 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) |
-1.05 | -8.82% | 20,885,000 | 323,400 | 3.4 |
10.65
11.90
10.85
|
|
2 tháng
(2024-07-22) |
-0.25 | -2.25% | 50,625,400 | 619,000 | 6.7 |
10.35
12.10
10.85
|
|
3 tháng
(2024-06-20) |
1.97 | 22.18% | 65,211,400 | 646,200 | 7.0 |
8.88
12.10
10.85
|
|
6 tháng
(2024-03-22) |
1.63 | 17.68% | 80,618,400 | 577,200 | 6.4 |
8
12.10
10.85
|
|
12 tháng
(2023-09-25) |
0.10 | 0.93% | 116,498,600 | 401,540 | 4.6 |
8
12.10
10.85
|
|
24 tháng
(2022-09-29) |
-6.62 | -37.89% | 370,180,400 | 286,460 | 1.4 |
7.18
19.80
10.85
|
|
36 tháng
(2021-10-04) |
-9.42 | -46.47% | 612,059,800 | -19,590 | -8.7 |
7.18
32.19
10.85
|
|
60 tháng
(2019-10-15) |
3.41 | 45.88% | 870,407,170 | -935,580 | -30.0 |
5.06
32.19
10.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
8.38
|
144,000 | 8.40 | 8.40 | 8.20 | 1,800 | 0 | 0.0 |
| 23/04/2024 |
8.20
|
239,400 | 8.12 | 8.60 | 8.10 | 0 | 6,700 | -0.1 |
| 22/04/2024 |
8.12
|
114,900 | 8.05 | 8.21 | 8.05 | 700 | 0 | 0.0 |
| 19/04/2024 |
8.09
|
211,600 | 8.08 | 8.15 | 8.04 | 1,500 | 0 | 0.0 |
| 17/04/2024 |
8.08
|
302,500 | 8.05 | 8.38 | 8.03 | 6,700 | 900 | 0.0 |
| 16/04/2024 |
8
|
384,600 | 8.49 | 8.49 | 7.85 | 0 | 31,100 | -0.3 |
| 15/04/2024 |
8.30
|
336,500 | 8.80 | 8.89 | 8.30 | 0 | 24,500 | -0.2 |
| 12/04/2024 |
8.80
|
305,300 | 8.93 | 8.98 | 8.80 | 0 | 13,500 | -0.1 |
| 11/04/2024 |
8.92
|
309,400 | 9.03 | 9.08 | 8.90 | 8,500 | 1,000 | 0.1 |
| 10/04/2024 |
9.08
|
235,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 09/04/2024 |
9.08
|
397,200 | 8.88 | 9.08 | 8.71 | 7,800 | 6,500 | 0.0 |
| 08/04/2024 |
8.88
|
666,200 | 9 | 9.02 | 8.60 | 0 | 50,200 | -0.4 |
| 05/04/2024 |
9.02
|
373,900 | 9.05 | 9.05 | 8.97 | 0 | 2,500 | -0.0 |
| 04/04/2024 |
9.10
|
451,700 | 9.15 | 9.17 | 9 | 0 | 14,800 | -0.1 |
| 03/04/2024 |
9.15
|
430,100 | 9.17 | 9.25 | 9.12 | 35,800 | 6,400 | 0.3 |
| 02/04/2024 |
9.17
|
211,100 | 9.25 | 9.25 | 9.15 | 0 | 200 | -0.0 |
| 01/04/2024 |
9.23
|
228,800 | 9.20 | 9.24 | 9.14 | 0 | 10,400 | -0.1 |
| 29/03/2024 |
9.20
|
228,700 | 9.30 | 9.30 | 9.10 | 800 | 10,100 | -0.1 |
| 28/03/2024 |
9.30
|
300,000 | 9.25 | 9.35 | 9.23 | 7,200 | 16,200 | -0.1 |
| 27/03/2024 |
9.27
|
373,900 | 9.37 | 9.39 | 9.25 | 16,700 | 0 | 0.2 |
| 26/03/2024 |
9.35
|
284,100 | 9.21 | 9.37 | 9.17 | 8,100 | 0 | 0.1 |
| 25/03/2024 |
9.21
|
244,700 | 9.22 | 9.30 | 9.20 | 10,000 | 0 | 0.1 |
| 22/03/2024 |
9.22
|
368,500 | 9.22 | 9.33 | 9.20 | 18,500 | 0 | 0.2 |
| 21/03/2024 |
9.22
|
307,200 | 9.20 | 9.26 | 9.13 | 43,000 | 5,300 | 0.3 |
| 20/03/2024 |
9.20
|
139,200 | 9.20 | 9.30 | 9.10 | 0 | 9,000 | -0.1 |
| 19/03/2024 |
9.20
|
322,800 | 9.10 | 9.40 | 9.11 | 0 | 20,900 | -0.2 |
| 18/03/2024 |
9.10
|
506,400 | 9.24 | 9.35 | 9 | 5,800 | 12,500 | -0.1 |
| 15/03/2024 |
9.24
|
329,300 | 9.17 | 9.33 | 9.17 | 19,900 | 0 | 0.2 |
| 14/03/2024 |
9.17
|
393,500 | 9.11 | 9.30 | 9.10 | 33,600 | 0 | 0.3 |
| 13/03/2024 |
9.11
|
184,000 | 9 | 9.11 | 8.99 | 5,200 | 0 | 0.0 |
| 12/03/2024 |
9
|
357,100 | 9 | 9.10 | 8.95 | 8,400 | 1,400 | 0.1 |
| 11/03/2024 |
9
|
315,400 | 9.18 | 9.21 | 8.99 | 0 | 11,000 | -0.1 |
| 08/03/2024 |
9.18
|
243,500 | 9.36 | 9.40 | 9.18 | 3,900 | 0 | 0.0 |
| 07/03/2024 |
9.36
|
202,600 | 9.37 | 9.40 | 9.32 | 2,400 | 1,000 | 0.0 |
| 06/03/2024 |
9.37
|
493,500 | 9.28 | 9.55 | 9.30 | 1,600 | 0 | 0.0 |
| 05/03/2024 |
9.28
|
229,400 | 9.21 | 9.30 | 9.18 | 3,000 | 1,000 | 0.0 |
| 04/03/2024 |
9.21
|
250,200 | 9.07 | 9.27 | 9.10 | 4,500 | 0 | 0.0 |
| 01/03/2024 |
9.07
|
114,100 | 9.09 | 9.10 | 9.02 | 0 | 600 | -0.0 |
| 29/02/2024 |
9.09
|
93,900 | 9.12 | 9.20 | 9.03 | 2,300 | 900 | 0.0 |
| 28/02/2024 |
9.12
|
206,500 | 9.15 | 9.20 | 9.03 | 3,000 | 1,000 | 0.0 |
| 27/02/2024 |
9.15
|
181,700 | 9.09 | 9.17 | 9.08 | 0 | 8,000 | -0.1 |
| 26/02/2024 |
9.09
|
123,200 | 9.08 | 9.27 | 9.02 | 0 | 1,700 | -0.0 |
| 23/02/2024 |
9.08
|
358,400 | 9.32 | 9.39 | 9.08 | 4,300 | 300 | 0.0 |
| 22/02/2024 |
9.32
|
154,700 | 9.31 | 9.37 | 9.25 | 2,800 | 2,400 | 0.0 |
| 21/02/2024 |
9.31
|
179,300 | 9.19 | 9.40 | 9.15 | 9,200 | 200 | 0.1 |
| 20/02/2024 |
9.19
|
161,200 | 9.14 | 9.20 | 9.11 | 0 | 0 | 0 |
| 19/02/2024 |
9.14
|
115,700 | 9.19 | 9.29 | 9.10 | 1,700 | 300 | 0.0 |
| 16/02/2024 |
9.19
|
118,500 | 9.05 | 9.23 | 9.14 | 11,100 | 7,400 | 0.0 |
| 15/02/2024 |
9.05
|
61,500 | 8.95 | 9.10 | 8.98 | 1,300 | 3,600 | -0.0 |
| 07/02/2024 |
8.95
|
286,200 | 9.03 | 9.04 | 8.95 | 0 | 0 | 0 |
| 06/02/2024 |
9.03
|
158,800 | 9.06 | 9.18 | 9.03 | 0 | 100 | -0.0 |
| 05/02/2024 |
9.06
|
244,800 | 9.23 | 9.28 | 9.06 | 0 | 36,860 | -0.3 |
| 02/02/2024 |
9.23
|
359,100 | 9.40 | 9.49 | 9.23 | 0 | 26,600 | -0.2 |
| 01/02/2024 |
9.40
|
80,300 | 9.40 | 9.45 | 9.39 | 0 | 20,100 | -0.2 |
| 31/01/2024 |
9.40
|
175,700 | 9.47 | 9.60 | 9.40 | 1,300 | 22,900 | -0.2 |
| 30/01/2024 |
9.47
|
208,000 | 9.40 | 9.50 | 9.34 | 0 | 14,300 | -0.1 |
| 29/01/2024 |
9.40
|
294,400 | 9.50 | 9.55 | 9.35 | 0 | 2,200 | -0.0 |
| 26/01/2024 |
9.50
|
100,300 | 9.54 | 9.62 | 9.45 | 0 | 5,000 | -0.0 |
| 25/01/2024 |
9.54
|
57,000 | 9.56 | 9.66 | 9.54 | 0 | 0 | 0 |
| 24/01/2024 |
9.56
|
101,200 | 9.52 | 9.65 | 9.54 | 0 | 9,800 | -0.1 |
| 23/01/2024 |
9.52
|
153,200 | 9.62 | 9.77 | 9.52 | 400 | 10,600 | -0.1 |
| 22/01/2024 |
9.62
|
173,200 | 9.68 | 9.68 | 9.56 | 0 | 6,800 | -0.1 |
| 19/01/2024 |
9.68
|
227,900 | 9.72 | 9.83 | 9.68 | 1,600 | 12,000 | -0.1 |
| 18/01/2024 |
9.72
|
110,600 | 9.68 | 9.79 | 9.63 | 0 | 5,000 | -0.0 |
| 17/01/2024 |
9.68
|
160,100 | 9.64 | 9.85 | 9.20 | 0 | 23,300 | -0.2 |
| 16/01/2024 |
9.64
|
180,900 | 9.70 | 9.70 | 9.61 | 0 | 1,800 | -0.0 |
| 15/01/2024 |
9.70
|
194,500 | 9.76 | 9.80 | 9.70 | 0 | 2,300 | -0.0 |
| 12/01/2024 |
9.76
|
357,300 | 9.90 | 9.90 | 9.70 | 0 | 7,600 | -0.1 |
| 11/01/2024 |
9.90
|
306,600 | 9.80 | 9.90 | 9.75 | 400 | 7,200 | -0.1 |
| 10/01/2024 |
9.80
|
282,700 | 9.86 | 9.95 | 9.77 | 0 | 12,900 | -0.1 |
| 09/01/2024 |
9.86
|
159,900 | 9.90 | 9.96 | 9.85 | 0 | 2,400 | -0.0 |
| 08/01/2024 |
9.90
|
381,300 | 9.90 | 10 | 9.82 | 700 | 1,000 | -0.0 |
| 05/01/2024 |
9.90
|
385,000 | 9.95 | 10.05 | 9.88 | 0 | 2,700 | -0.0 |
| 04/01/2024 |
9.95
|
315,100 | 10 | 10.10 | 9.93 | 600 | 0 | 0.0 |
| 03/01/2024 |
10
|
269,900 | 9.81 | 10 | 9.80 | 4,200 | 1,500 | 0.0 |
| 02/01/2024 |
9.81
|
119,400 | 9.91 | 9.98 | 9.70 | 0 | 3,300 | -0.0 |
| 29/12/2023 |
9.91
|
338,100 | 9.83 | 10.10 | 9.80 | 1,500 | 0 | 0.0 |
| 28/12/2023 |
9.83
|
140,800 | 9.76 | 9.87 | 9.72 | 6,900 | 0 | 0.1 |
| 27/12/2023 |
9.76
|
196,400 | 9.81 | 9.85 | 9.75 | 300 | 1,500 | -0.0 |
| 26/12/2023 |
9.81
|
69,500 | 9.80 | 9.90 | 9.78 | 600 | 0 | 0.0 |
| 25/12/2023 |
9.80
|
155,300 | 9.70 | 9.87 | 9.70 | 8,700 | 0 | 0.1 |
| 22/12/2023 |
9.70
|
321,600 | 9.76 | 9.84 | 9.68 | 100 | 5,800 | -0.1 |
| 21/12/2023 |
9.76
|
63,700 | 9.76 | 9.77 | 9.60 | 8,700 | 0 | 0.1 |
| 20/12/2023 |
9.76
|
212,600 | 9.69 | 9.85 | 9.69 | 700 | 1,400 | -0.0 |
| 19/12/2023 |
9.69
|
161,400 | 9.69 | 9.79 | 9.50 | 0 | 12,300 | -0.1 |
| 18/12/2023 |
9.69
|
129,500 | 9.74 | 9.84 | 9.69 | 2,900 | 100 | 0.0 |
| 15/12/2023 |
9.74
|
279,800 | 9.85 | 9.90 | 9.70 | 12,700 | 0 | 0.1 |
| 14/12/2023 |
9.85
|
269,000 | 9.98 | 10.15 | 9.81 | 0 | 12,800 | -0.1 |
| 13/12/2023 |
9.98
|
395,600 | 10.20 | 10.30 | 9.98 | 0 | 13,300 | -0.1 |
| 12/12/2023 |
10.20
|
287,400 | 10.30 | 10.45 | 10.20 | 0 | 9,900 | -0.1 |
| 11/12/2023 |
10.30
|
308,000 | 10.15 | 10.30 | 10 | 0 | 0 | 0 |
| 08/12/2023 |
10.15
|
506,000 | 10.20 | 10.50 | 10 | 0 | 52,000 | -0.5 |
| 07/12/2023 |
10.20
|
902,200 | 10.40 | 10.70 | 10 | 0 | 9,700 | -0.1 |
| 06/12/2023 |
10.40
|
551,600 | 10.35 | 10.60 | 10.20 | 0 | 15,700 | -0.2 |
| 05/12/2023 |
10.35
|
798,300 | 9.70 | 10.35 | 9.67 | 0 | 100 | -0.0 |
| 04/12/2023 |
9.70
|
288,100 | 9.40 | 9.80 | 9.44 | 13,200 | 300 | 0.1 |
| 01/12/2023 |
9.40
|
193,300 | 9.57 | 9.61 | 9.40 | 0 | 1,900 | -0.0 |
| 30/11/2023 |
9.57
|
142,300 | 9.60 | 9.77 | 9.54 | 1,200 | 4,200 | -0.0 |
| 29/11/2023 |
9.60
|
181,100 | 9.58 | 9.80 | 9.57 | 2,400 | 1,500 | 0.0 |
| 28/11/2023 |
9.58
|
298,100 | 9.76 | 9.80 | 9.31 | 4,800 | 8,000 | -0.0 |