| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.20 | -1.80% | 6,815,000 | -26,700 | -0.3 |
10.70
11.10
10.90
|
|
2 tháng
(2024-11-15) |
-0.10 | -0.91% | 12,576,501 | -386,038 | -4.2 |
10.70
11.20
10.90
|
|
3 tháng
(2024-10-16) |
0.53 | 5.11% | 19,492,045 | -444,138 | -4.9 |
10.37
11.30
10.90
|
|
6 tháng
(2024-07-18) |
0.16 | 1.48% | 38,293,327 | -144,538 | -1.4 |
10.19
11.30
10.90
|
|
12 tháng
(2024-01-22) |
3.21 | 41.83% | 69,466,876 | -161,037 | -1.8 |
7.59
12.31
10.90
|
|
24 tháng
(2023-01-27) |
-4.10 | -27.31% | 142,413,460 | -89,272 | -0.9 |
7.59
18.19
10.90
|
|
36 tháng
(2022-02-07) |
0.08 | 0.72% | 190,113,700 | -132,113 | -1.5 |
7.59
18.19
10.90
|
|
60 tháng
(2020-02-10) |
8.32 | 322.64% | 216,000,147 | -506,789 | -5.4 |
2.22
18.19
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2024 |
11.94
|
410,200 | 11.85 | 11.94 | 11.76 | 10,200 | 15,800 | -0.1 |
| 29/03/2024 |
11.85
|
438,965 | 12.22 | 12.22 | 11.85 | 0 | 2,100 | -0.0 |
| 28/03/2024 |
12.13
|
459,389 | 12.04 | 12.22 | 12.04 | 1,600 | 0 | 0.0 |
| 27/03/2024 |
12.13
|
496,991 | 12.13 | 12.22 | 12.04 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
12.13
|
366,769 | 12.13 | 12.31 | 12.04 | 0 | 3,000 | -0.0 |
| 25/03/2024 |
12.13
|
413,454 | 12.31 | 12.50 | 12.13 | 0 | 9,000 | -0.1 |
| 22/03/2024 |
12.31
|
168,377 | 12.22 | 12.31 | 12.04 | 2,000 | 5,000 | -0.0 |
| 21/03/2024 |
12.13
|
238,787 | 11.94 | 12.13 | 11.85 | 0 | 4,000 | -0.1 |
| 20/03/2024 |
11.85
|
408,754 | 11.39 | 11.94 | 11.30 | 0 | 0 | 0 |
| 19/03/2024 |
11.39
|
195,150 | 11.39 | 11.48 | 11.20 | 0 | 0 | 0 |
| 18/03/2024 |
11.39
|
573,723 | 11.11 | 11.39 | 10.83 | 0 | 6,000 | -0.1 |
| 15/03/2024 |
11.11
|
473,640 | 10.83 | 11.11 | 10.56 | 1,100 | 0 | 0.0 |
| 14/03/2024 |
10.83
|
645,865 | 10.37 | 11.02 | 10.28 | 400 | 18,000 | -0.2 |
| 13/03/2024 |
10.37
|
209,694 | 10.46 | 10.46 | 10.28 | 100 | 0 | 0.0 |
| 12/03/2024 |
10.37
|
508,539 | 10.37 | 10.65 | 10.28 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
10.37
|
369,213 | 10.46 | 10.56 | 10.19 | 0 | 1,000 | -0.0 |
| 08/03/2024 |
10.46
|
941,753 | 9.91 | 10.83 | 9.63 | 1,000 | 11,000 | -0.1 |
| 07/03/2024 |
9.91
|
377,162 | 10.09 | 10.19 | 9.81 | 0 | 0 | 0 |
| 06/03/2024 |
10
|
662,096 | 9.63 | 10.19 | 9.54 | 100 | 0 | 0.0 |
| 05/03/2024 |
9.63
|
450,177 | 8.80 | 9.63 | 8.80 | 1,000 | 2,000 | -0.0 |
| 04/03/2024 |
8.80
|
249,761 | 8.61 | 8.80 | 8.61 | 3,300 | 0 | 0.0 |
| 01/03/2024 |
8.61
|
262,094 | 8.43 | 8.61 | 8.33 | 15,000 | 0 | 0.1 |
| 29/02/2024 |
8.43
|
50,501 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 |
| 28/02/2024 |
8.33
|
89,050 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 |
| 27/02/2024 |
8.24
|
33,723 | 8.24 | 8.43 | 8.24 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
8.33
|
34,710 | 8.33 | 8.33 | 8.33 | 500 | 0 | 0.0 |
| 23/02/2024 |
8.33
|
61,326 | 8.43 | 8.52 | 8.33 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
8.43
|
74,302 | 8.33 | 8.52 | 8.33 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
8.33
|
56,900 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 20/02/2024 |
8.43
|
86,983 | 8.43 | 8.52 | 8.33 | 0 | 0 | 0 |
| 19/02/2024 |
8.43
|
157,201 | 8.33 | 8.52 | 8.33 | 5,900 | 0 | 0.1 |
| 16/02/2024 |
8.43
|
158,523 | 8.33 | 8.52 | 8.33 | 900 | 0 | 0.0 |
| 15/02/2024 |
8.33
|
121,708 | 8.52 | 8.52 | 8.33 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
8.52
|
128,465 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 06/02/2024 |
8.52
|
51,037 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 05/02/2024 |
8.43
|
230,775 | 8.15 | 8.52 | 8.15 | 5,000 | 0 | 0.0 |
| 02/02/2024 |
8.15
|
127,646 | 7.96 | 8.15 | 7.87 | 2,000 | 46 | 0.0 |
| 01/02/2024 |
7.96
|
161,803 | 7.87 | 8.06 | 7.87 | 0 | 13,200 | -0.1 |
| 31/01/2024 |
7.87
|
145,727 | 7.59 | 7.96 | 7.59 | 0 | 0 | 0 |
| 30/01/2024 |
7.59
|
111,620 | 7.59 | 7.78 | 7.04 | 0 | 0 | 0 |
| 29/01/2024 |
7.78
|
156,111 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/01/2024 |
7.87
|
85,110 | 8.06 | 8.06 | 7.41 | 500 | 0 | 0.0 |
| 25/01/2024 |
8.15
|
88,960 | 8.24 | 8.33 | 8.15 | 500 | 0 | 0.0 |
| 24/01/2024 |
8.15
|
207,141 | 7.59 | 8.33 | 7.59 | 7,200 | 0 | 0.1 |
| 23/01/2024 |
7.59
|
93,332 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 |
| 22/01/2024 |
7.69
|
22,922 | 7.78 | 7.87 | 7.69 | 0 | 0 | 0 |
| 19/01/2024 |
7.87
|
40,219 | 7.87 | 7.87 | 7.78 | 200 | 300 | -0.0 |
| 18/01/2024 |
7.87
|
44,549 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 17/01/2024 |
7.87
|
56,201 | 7.96 | 7.96 | 7.78 | 3,200 | 0 | 0.0 |
| 16/01/2024 |
7.96
|
29,800 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 15/01/2024 |
7.96
|
49,521 | 7.96 | 7.96 | 7.87 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
7.96
|
76,310 | 7.96 | 7.96 | 7.87 | 1,200 | 0 | 0.0 |
| 11/01/2024 |
7.96
|
49,720 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 10/01/2024 |
7.96
|
58,012 | 8.06 | 8.06 | 7.96 | 0 | 400 | -0.0 |
| 09/01/2024 |
8.06
|
58,077 | 7.96 | 8.06 | 7.87 | 0 | 0 | 0 |
| 08/01/2024 |
7.96
|
68,689 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 05/01/2024 |
8.06
|
59,865 | 7.96 | 8.06 | 7.87 | 0 | 300 | -0.0 |
| 04/01/2024 |
7.96
|
70,757 | 8.06 | 8.06 | 7.87 | 400 | 0 | 0.0 |
| 03/01/2024 |
8.06
|
79,767 | 7.96 | 8.06 | 7.87 | 600 | 0 | 0.0 |
| 02/01/2024 |
8.06
|
103,932 | 8.06 | 8.06 | 7.87 | 900 | 0 | 0.0 |
| 29/12/2023 |
8.06
|
81,000 | 8.06 | 8.06 | 7.87 | 1,500 | 0 | 0.0 |
| 28/12/2023 |
8.06
|
158,400 | 8.06 | 8.06 | 7.78 | 1,000 | 0 | 0.0 |
| 27/12/2023 |
8.06
|
92,800 | 8.06 | 8.06 | 7.87 | 2,000 | 0 | 0.0 |
| 26/12/2023 |
8.06
|
83,700 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
| 25/12/2023 |
8.06
|
83,300 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 22/12/2023 |
8.15
|
26,010 | 8.15 | 8.15 | 7.96 | 600 | 0 | 0.0 |
| 21/12/2023 |
8.15
|
47,400 | 8.15 | 8.15 | 7.87 | 1,400 | 0 | 0.0 |
| 20/12/2023 |
8.15
|
94,800 | 7.96 | 8.15 | 7.78 | 0 | 0 | 0 |
| 19/12/2023 |
7.96
|
75,000 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
| 18/12/2023 |
8.15
|
55,700 | 8.15 | 8.24 | 7.96 | 0 | 0 | 0 |
| 15/12/2023 |
8.15
|
52,600 | 8.24 | 8.33 | 8.06 | 3,000 | 400 | 0.0 |
| 14/12/2023 |
8.24
|
38,200 | 8.24 | 8.24 | 8.15 | 100 | 0 | 0.0 |
| 13/12/2023 |
8.24
|
167,100 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 |
| 12/12/2023 |
8.33
|
56,300 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 11/12/2023 |
8.43
|
42,610 | 8.52 | 8.52 | 8.24 | 0 | 0 | 0 |
| 08/12/2023 |
8.43
|
34,650 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 07/12/2023 |
8.43
|
70,706 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 |
| 06/12/2023 |
8.33
|
77,424 | 8.43 | 8.43 | 8.15 | 1,000 | 0 | 0.0 |
| 05/12/2023 |
8.24
|
114,543 | 8.52 | 8.52 | 8.24 | 200 | 0 | 0.0 |
| 04/12/2023 |
8.52
|
130,111 | 8.52 | 8.52 | 8.33 | 0 | 10,000 | -0.1 |
| 01/12/2023 |
8.52
|
41,700 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 |
| 30/11/2023 |
8.52
|
34,102 | 8.70 | 8.70 | 8.52 | 500 | 0 | 0.0 |
| 29/11/2023 |
8.61
|
76,343 | 8.70 | 8.80 | 8.61 | 200 | 0 | 0.0 |
| 28/11/2023 |
8.70
|
59,900 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| 27/11/2023 |
8.80
|
42,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/11/2023 |
8.80
|
78,700 | 8.80 | 8.80 | 8.61 | 200 | 0 | 0.0 |
| 23/11/2023 |
8.80
|
48,806 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/11/2023 |
8.80
|
78,321 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| 21/11/2023 |
8.80
|
164,000 | 9.17 | 9.26 | 8.70 | 5,500 | 0 | 0.1 |
| 20/11/2023 |
8.89
|
130,158 | 8.89 | 8.89 | 8.70 | 6,800 | 1,200 | 0.1 |
| 17/11/2023 |
8.89
|
195,013 | 8.70 | 8.89 | 8.24 | 8,200 | 4,000 | 0.0 |
| 16/11/2023 |
8.89
|
98,100 | 8.98 | 8.98 | 8.80 | 1,000 | 0 | 0.0 |
| 15/11/2023 |
8.98
|
142,137 | 8.98 | 9.07 | 8.80 | 1,500 | 0 | 0.0 |
| 14/11/2023 |
8.98
|
100,000 | 8.98 | 8.98 | 8.80 | 1,000 | 0 | 0.0 |
| 13/11/2023 |
8.98
|
175,408 | 9.07 | 9.07 | 8.70 | 4,000 | 0 | 0.0 |
| 10/11/2023 |
9.07
|
101,724 | 9.17 | 9.17 | 8.98 | 1,000 | 0 | 0.0 |
| 09/11/2023 |
9.17
|
261,916 | 8.98 | 9.17 | 8.98 | 1,000 | 0 | 0.0 |
| 08/11/2023 |
8.98
|
101,300 | 8.89 | 8.98 | 8.70 | 1,900 | 0 | 0.0 |
| 07/11/2023 |
8.89
|
51,812 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
| 06/11/2023 |
8.89
|
228,365 | 8.89 | 8.98 | 8.80 | 100 | 0 | 0.0 |