| 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) |
-1.50 | -10.45% | 7,488,200 | -86,900 | -1.1 |
12.80
14.35
12.85
|
|
2 tháng
(2024-07-22) |
-1.50 | -10.45% | 32,341,900 | 1,939,100 | 28.7 |
12.80
15.50
12.85
|
|
3 tháng
(2024-06-20) |
-0.30 | -2.28% | 64,892,200 | 4,797,700 | 72.8 |
12.35
15.90
12.85
|
|
6 tháng
(2024-03-22) |
2.56 | 24.86% | 105,742,400 | 5,835,100 | 86.2 |
9.77
15.90
12.85
|
|
12 tháng
(2023-09-25) |
4.01 | 45.30% | 140,045,100 | 5,667,173 | 84.8 |
8.08
15.90
12.85
|
|
24 tháng
(2022-09-29) |
6.25 | 94.61% | 258,541,500 | 8,304,492 | 114.4 |
5.06
15.90
12.85
|
|
36 tháng
(2021-10-04) |
2.19 | 20.59% | 418,093,200 | 6,940,648 | 101.9 |
5.06
15.90
12.85
|
|
60 tháng
(2019-10-15) |
8.14 | 172.94% | 492,255,270 | 7,299,878 | 107.9 |
3.87
15.90
12.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
10.20
|
61,800 | 10.06 | 10.20 | 10.06 | 0 | 1,000 | -0.0 |
| 23/04/2024 |
10.06
|
229,800 | 10.01 | 10.29 | 10.01 | 0 | 3,700 | -0.0 |
| 22/04/2024 |
9.96
|
128,300 | 9.96 | 10.01 | 9.87 | 0 | 4,100 | -0.0 |
| 19/04/2024 |
9.77
|
383,600 | 9.92 | 9.92 | 9.77 | 1,600 | 16,300 | -0.2 |
| 17/04/2024 |
9.92
|
251,700 | 10.10 | 10.15 | 9.92 | 0 | 9,800 | -0.1 |
| 16/04/2024 |
10.06
|
393,700 | 10.24 | 10.24 | 9.96 | 0 | 25,300 | -0.3 |
| 15/04/2024 |
10.34
|
305,700 | 10.34 | 10.48 | 9.68 | 7,100 | 0 | 0.1 |
| 12/04/2024 |
10.39
|
105,200 | 10.34 | 10.48 | 10.34 | 7,900 | 0 | 0.1 |
| 11/04/2024 |
10.34
|
126,700 | 10.34 | 10.39 | 10.24 | 4,600 | 0 | 0.1 |
| 10/04/2024 |
10.34
|
523,000 | 10.39 | 10.53 | 10.29 | 37,900 | 0 | 0.4 |
| 09/04/2024 |
10.24
|
151,600 | 10.15 | 10.24 | 10.15 | 0 | 0 | 0 |
| 08/04/2024 |
10.15
|
262,000 | 10.10 | 10.24 | 10.10 | 0 | 12,600 | -0.1 |
| 05/04/2024 |
10.10
|
330,600 | 10.20 | 10.24 | 10.10 | 0 | 15,000 | -0.2 |
| 04/04/2024 |
10.20
|
192,000 | 10.24 | 10.29 | 10.15 | 0 | 800 | -0.0 |
| 03/04/2024 |
10.34
|
203,500 | 10.39 | 10.39 | 10.24 | 7,200 | 0 | 0.1 |
| 02/04/2024 |
10.39
|
163,500 | 10.34 | 10.39 | 10.24 | 1,800 | 0 | 0.0 |
| 01/04/2024 |
10.34
|
320,200 | 10.24 | 10.43 | 10.24 | 6,400 | 2,300 | 0.0 |
| 29/03/2024 |
10.15
|
135,800 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 |
| 28/03/2024 |
10.24
|
126,900 | 10.34 | 10.43 | 10.24 | 6,200 | 0 | 0.1 |
| 27/03/2024 |
10.34
|
136,800 | 10.20 | 10.39 | 10.20 | 6,800 | 0 | 0.1 |
| 26/03/2024 |
10.20
|
237,200 | 10.20 | 10.20 | 10.06 | 0 | 5,500 | -0.1 |
| 25/03/2024 |
10.20
|
133,100 | 10.29 | 10.48 | 10.15 | 100 | 1,900 | -0.0 |
| 22/03/2024 |
10.29
|
323,400 | 10.34 | 10.53 | 10.24 | 2,100 | 0 | 0.0 |
| 21/03/2024 |
10.34
|
620,600 | 10.24 | 10.53 | 10.20 | 18,700 | 0 | 0.2 |
| 20/03/2024 |
10.24
|
189,900 | 10.24 | 10.43 | 10.15 | 12,300 | 200 | 0.1 |
| 19/03/2024 |
10.24
|
204,700 | 10.24 | 10.43 | 10.15 | 33,800 | 2,000 | 0.3 |
| 18/03/2024 |
10.24
|
496,100 | 10.43 | 10.62 | 9.96 | 15,700 | 0 | 0.2 |
| 15/03/2024 |
10.43
|
238,800 | 10.34 | 10.53 | 10.15 | 0 | 200 | -0.0 |
| 14/03/2024 |
10.34
|
1,598,800 | 9.96 | 10.62 | 9.96 | 100 | 57,900 | -0.6 |
| 13/03/2024 |
9.96
|
197,500 | 9.92 | 9.96 | 9.77 | 0 | 0 | 0 |
| 12/03/2024 |
9.92
|
260,300 | 9.68 | 10.01 | 9.68 | 0 | 0 | 0 |
| 11/03/2024 |
9.68
|
234,800 | 9.82 | 9.96 | 9.68 | 15,000 | 0 | 0.2 |
| 08/03/2024 |
9.82
|
206,900 | 9.92 | 9.92 | 9.77 | 0 | 0 | 0 |
| 07/03/2024 |
9.92
|
269,100 | 9.92 | 9.96 | 9.77 | 0 | 0 | 0 |
| 06/03/2024 |
9.92
|
318,500 | 9.92 | 10.01 | 9.87 | 0 | 0 | 0 |
| 05/03/2024 |
9.92
|
212,300 | 9.92 | 10.01 | 9.82 | 0 | 1,600 | -0.0 |
| 04/03/2024 |
9.92
|
724,300 | 9.73 | 10.01 | 9.77 | 3,000 | 26,000 | -0.2 |
| 01/03/2024 |
9.73
|
216,200 | 9.68 | 9.82 | 9.68 | 0 | 0 | 0 |
| 29/02/2024 |
9.68
|
158,100 | 9.73 | 9.77 | 9.63 | 0 | 0 | 0 |
| 28/02/2024 |
9.73
|
187,300 | 9.73 | 9.96 | 9.68 | 5,300 | 0 | 0.1 |
| 27/02/2024 |
9.73
|
87,600 | 9.59 | 9.77 | 9.59 | 0 | 27 | -0.0 |
| 26/02/2024 |
9.59
|
206,400 | 9.45 | 9.63 | 9.45 | 21,100 | 200 | 0.2 |
| 23/02/2024 |
9.45
|
359,900 | 9.77 | 9.87 | 9.45 | 200 | 2,500 | -0.0 |
| 22/02/2024 |
9.77
|
127,300 | 9.59 | 9.77 | 9.59 | 300 | 1,600 | -0.0 |
| 21/02/2024 |
9.59
|
260,400 | 9.68 | 9.77 | 9.59 | 0 | 0 | 0 |
| 20/02/2024 |
9.68
|
373,200 | 9.77 | 9.87 | 9.63 | 13,300 | 1,000 | 0.1 |
| 19/02/2024 |
9.77
|
344,700 | 9.82 | 9.92 | 9.68 | 10,000 | 9,900 | 0.0 |
| 16/02/2024 |
9.82
|
134,200 | 9.82 | 9.92 | 9.77 | 0 | 0 | 0 |
| 15/02/2024 |
9.82
|
328,300 | 9.87 | 10.06 | 9.73 | 9,000 | 1,000 | 0.1 |
| 07/02/2024 |
9.87
|
164,400 | 9.87 | 9.92 | 9.77 | 2,300 | 0 | 0.0 |
| 06/02/2024 |
9.87
|
234,300 | 9.96 | 9.96 | 9.77 | 0 | 9,700 | -0.1 |
| 05/02/2024 |
9.96
|
579,900 | 9.77 | 10.10 | 9.77 | 0 | 5,700 | -0.1 |
| 02/02/2024 |
9.77
|
759,700 | 9.49 | 9.82 | 9.39 | 0 | 14,400 | -0.1 |
| 01/02/2024 |
9.49
|
169,100 | 9.59 | 9.59 | 9.49 | 0 | 7,400 | -0.1 |
| 31/01/2024 |
9.59
|
289,400 | 9.73 | 9.77 | 9.49 | 100 | 1,400 | -0.0 |
| 30/01/2024 |
9.73
|
672,000 | 9.39 | 9.77 | 9.34 | 12,800 | 27,000 | -0.1 |
| 29/01/2024 |
9.39
|
245,100 | 9.26 | 9.49 | 9.28 | 2,100 | 6,000 | -0.0 |
| 26/01/2024 |
9.26
|
330,900 | 9.32 | 9.40 | 9.22 | 200 | 6,100 | -0.1 |
| 25/01/2024 |
9.32
|
337,500 | 9.59 | 9.63 | 9.32 | 0 | 600 | -0.0 |
| 24/01/2024 |
9.59
|
739,700 | 9.49 | 9.82 | 9.45 | 0 | 2,100 | -0.0 |
| 23/01/2024 |
9.49
|
1,405,400 | 8.93 | 9.54 | 8.92 | 20,100 | 6,500 | 0.1 |
| 22/01/2024 |
8.93
|
76,400 | 8.94 | 8.94 | 8.92 | 6,000 | 3,600 | 0.0 |
| 19/01/2024 |
8.94
|
68,000 | 8.93 | 8.97 | 8.91 | 0 | 2,600 | -0.0 |
| 18/01/2024 |
8.93
|
115,000 | 8.93 | 8.99 | 8.93 | 0 | 3,300 | -0.0 |
| 17/01/2024 |
8.93
|
93,800 | 8.93 | 9.06 | 8.93 | 0 | 3,800 | -0.0 |
| 16/01/2024 |
8.93
|
74,300 | 8.92 | 8.94 | 8.91 | 0 | 2,200 | -0.0 |
| 15/01/2024 |
8.92
|
42,400 | 8.95 | 8.98 | 8.90 | 200 | 2,900 | -0.0 |
| 12/01/2024 |
8.95
|
165,100 | 8.98 | 8.98 | 8.93 | 400 | 3,800 | -0.0 |
| 11/01/2024 |
8.98
|
142,500 | 8.98 | 9.01 | 8.94 | 0 | 1,600 | -0.0 |
| 10/01/2024 |
8.98
|
250,100 | 8.99 | 9.07 | 8.93 | 0 | 69,200 | -0.7 |
| 09/01/2024 |
8.99
|
121,400 | 8.99 | 9.03 | 8.98 | 0 | 4,500 | -0.0 |
| 08/01/2024 |
8.99
|
111,700 | 9.03 | 9.12 | 8.98 | 100 | 3,000 | -0.0 |
| 05/01/2024 |
9.03
|
216,600 | 9.06 | 9.09 | 8.99 | 0 | 2,700 | -0.0 |
| 04/01/2024 |
9.06
|
292,300 | 8.96 | 9.06 | 8.96 | 14,900 | 1,200 | 0.1 |
| 03/01/2024 |
8.96
|
66,000 | 8.95 | 9.01 | 8.93 | 8,800 | 0 | 0.1 |
| 02/01/2024 |
8.95
|
130,200 | 8.93 | 8.97 | 8.90 | 2,200 | 0 | 0.0 |
| 29/12/2023 |
8.93
|
92,100 | 8.92 | 8.93 | 8.88 | 11,500 | 2,800 | 0.1 |
| 28/12/2023 |
8.92
|
182,400 | 8.88 | 8.94 | 8.82 | 24,800 | 0 | 0.2 |
| 27/12/2023 |
8.88
|
128,900 | 8.93 | 8.99 | 8.88 | 15,900 | 0 | 0.2 |
| 26/12/2023 |
8.93
|
138,300 | 8.93 | 9.00 | 8.88 | 16,800 | 0 | 0.2 |
| 25/12/2023 |
8.93
|
330,800 | 8.91 | 9.02 | 8.93 | 18,200 | 0 | 0.2 |
| 22/12/2023 |
8.91
|
105,100 | 8.95 | 8.98 | 8.87 | 17,200 | 0 | 0.2 |
| 21/12/2023 |
8.95
|
298,800 | 8.83 | 8.96 | 8.84 | 30,700 | 3,200 | 0.3 |
| 20/12/2023 |
8.83
|
164,200 | 8.79 | 8.84 | 8.76 | 2,200 | 1,500 | 0.0 |
| 19/12/2023 |
8.79
|
71,200 | 8.79 | 8.81 | 8.77 | 0 | 0 | 0 |
| 18/12/2023 |
8.79
|
290,000 | 8.71 | 8.81 | 8.66 | 600 | 0 | 0.0 |
| 15/12/2023 |
8.71
|
77,400 | 8.70 | 8.74 | 8.68 | 0 | 0 | 0 |
| 14/12/2023 |
8.70
|
160,300 | 8.70 | 8.85 | 8.70 | 0 | 1,200 | -0.0 |
| 13/12/2023 |
8.70
|
141,500 | 8.76 | 8.80 | 8.70 | 0 | 7,400 | -0.1 |
| 12/12/2023 |
8.76
|
53,700 | 8.75 | 8.79 | 8.74 | 0 | 600 | -0.0 |
| 11/12/2023 |
8.75
|
38,900 | 8.82 | 8.83 | 8.74 | 300 | 0 | 0.0 |
| 08/12/2023 |
8.82
|
83,500 | 8.87 | 8.89 | 8.82 | 1,200 | 0 | 0.0 |
| 07/12/2023 |
8.87
|
242,200 | 8.87 | 8.87 | 8.66 | 7,100 | 2,100 | 0.0 |
| 06/12/2023 |
8.87
|
133,300 | 8.78 | 8.88 | 8.78 | 12,400 | 0 | 0.1 |
| 05/12/2023 |
8.78
|
362,200 | 8.75 | 8.82 | 8.69 | 100 | 0 | 0.0 |
| 04/12/2023 |
8.75
|
225,500 | 8.63 | 8.80 | 8.67 | 0 | 0 | 0 |
| 01/12/2023 |
8.63
|
229,800 | 8.62 | 8.75 | 8.61 | 20,100 | 80,300 | -0.6 |
| 30/11/2023 |
8.62
|
108,800 | 8.59 | 8.64 | 8.56 | 43,000 | 4,000 | 0.4 |
| 29/11/2023 |
8.59
|
94,400 | 8.58 | 8.63 | 8.55 | 0 | 0 | 0 |
| 28/11/2023 |
8.58
|
76,300 | 8.47 | 8.63 | 8.51 | 0 | 6,100 | -0.1 |