| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-08) |
-0.20 | -1.57% | 4,340,300 | 62,200 | 0.9 |
12.15
12.80
12.50
|
|
2 tháng
(2024-09-09) |
-0.65 | -4.94% | 9,238,400 | -168,200 | -2.1 |
12.15
13.25
12.50
|
|
3 tháng
(2024-08-09) |
-0.75 | -5.66% | 19,334,800 | 486,100 | 7.1 |
12.15
14.35
12.50
|
|
6 tháng
(2024-05-13) |
1.08 | 9.47% | 103,271,100 | 5,587,000 | 83.2 |
11.23
15.90
12.50
|
|
12 tháng
(2023-11-13) |
3.99 | 46.96% | 135,018,900 | 5,792,773 | 85.5 |
8.47
15.90
12.50
|
|
24 tháng
(2022-11-18) |
6.97 | 125.93% | 258,811,700 | 8,361,112 | 114.3 |
5.53
15.90
12.50
|
|
36 tháng
(2021-11-23) |
2.57 | 25.82% | 375,381,700 | 7,263,448 | 106.4 |
5.06
15.90
12.50
|
|
60 tháng
(2019-12-04) |
7.69 | 160.11% | 499,287,090 | 7,238,358 | 107.0 |
3.87
15.90
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/11/2023 |
8.47
|
102,100 | 8.60 | 8.68 | 8.47 | 0 | 2,500 | -0.0 |
| 24/11/2023 |
8.60
|
115,600 | 8.57 | 8.60 | 8.52 | 700 | 1,600 | -0.0 |
| 23/11/2023 |
8.57
|
121,000 | 8.65 | 8.75 | 8.57 | 5,000 | 0 | 0.0 |
| 22/11/2023 |
8.65
|
163,500 | 8.60 | 8.65 | 8.58 | 5,400 | 0 | 0.0 |
| 21/11/2023 |
8.60
|
103,800 | 8.57 | 8.63 | 8.58 | 2,200 | 0 | 0.0 |
| 20/11/2023 |
8.57
|
165,900 | 8.58 | 8.61 | 8.54 | 4,200 | 0 | 0.0 |
| 17/11/2023 |
8.58
|
246,200 | 8.65 | 8.69 | 8.55 | 0 | 1,800 | -0.0 |
| 16/11/2023 |
8.65
|
88,300 | 8.59 | 8.65 | 8.55 | 0 | 0 | 0 |
| 15/11/2023 |
8.59
|
122,900 | 8.54 | 8.72 | 8.55 | 2,100 | 0 | 0.0 |
| 14/11/2023 |
8.54
|
143,200 | 8.51 | 8.60 | 8.50 | 1,100 | 0 | 0.0 |
| 13/11/2023 |
8.51
|
85,300 | 8.51 | 8.55 | 8.47 | 800 | 0 | 0.0 |
| 10/11/2023 |
8.51
|
138,000 | 8.48 | 8.60 | 8.46 | 7,800 | 0 | 0.1 |
| 09/11/2023 |
8.48
|
232,300 | 8.60 | 8.64 | 8.48 | 0 | 100 | -0.0 |
| 08/11/2023 |
8.60
|
126,000 | 8.47 | 8.60 | 8.36 | 6,100 | 0 | 0.1 |
| 07/11/2023 |
8.47
|
148,400 | 8.42 | 8.51 | 8.27 | 5,700 | 0 | 0.1 |
| 06/11/2023 |
8.42
|
76,600 | 8.40 | 8.43 | 8.36 | 400 | 0 | 0.0 |
| 03/11/2023 |
8.40
|
239,200 | 8.40 | 8.44 | 8.29 | 2,000 | 148,000 | -1.3 |
| 02/11/2023 |
8.40
|
184,200 | 8.08 | 8.40 | 8.18 | 3,000 | 71,800 | -0.6 |
| 01/11/2023 |
8.08
|
160,200 | 8.08 | 8.14 | 7.99 | 0 | 1,900 | -0.0 |
| 31/10/2023 |
8.08
|
242,800 | 8.18 | 8.34 | 8.08 | 0 | 22,500 | -0.2 |
| 30/10/2023 |
8.18
|
178,800 | 8.29 | 8.43 | 8.18 | 0 | 19,600 | -0.2 |
| 27/10/2023 |
8.29
|
389,600 | 8.13 | 8.32 | 8.13 | 0 | 25,700 | -0.2 |
| 26/10/2023 |
8.13
|
1,000,200 | 8.67 | 8.67 | 8.06 | 0 | 20,500 | -0.2 |
| 25/10/2023 |
8.67
|
400,200 | 8.60 | 8.69 | 8.60 | 38,800 | 3,900 | 0.3 |
| 24/10/2023 |
8.60
|
251,300 | 8.57 | 8.67 | 8.53 | 61,900 | 0 | 0.6 |
| 23/10/2023 |
8.57
|
223,700 | 8.65 | 8.70 | 8.52 | 31,000 | 11,900 | 0.2 |
| 20/10/2023 |
8.65
|
672,600 | 8.62 | 8.67 | 8.36 | 300 | 33,200 | -0.3 |
| 19/10/2023 |
8.62
|
404,300 | 8.66 | 8.83 | 8.62 | 600 | 2,100 | -0.0 |
| 18/10/2023 |
8.66
|
707,000 | 9.12 | 9.16 | 8.55 | 600 | 16,500 | -0.2 |
| 17/10/2023 |
9.12
|
1,027,100 | 9.19 | 9.54 | 9.12 | 2,100 | 4,400 | -0.0 |
| 16/10/2023 |
9.19
|
1,139,600 | 8.97 | 9.28 | 8.98 | 700 | 0 | 0.0 |
| 13/10/2023 |
8.97
|
206,200 | 8.93 | 8.97 | 8.84 | 21,100 | 2,100 | 0.2 |
| 12/10/2023 |
8.93
|
321,900 | 8.94 | 9.01 | 8.89 | 1,000 | 5,700 | -0.0 |
| 11/10/2023 |
8.94
|
241,300 | 8.90 | 9.03 | 8.90 | 13,800 | 0 | 0.1 |
| 10/10/2023 |
8.90
|
167,600 | 8.93 | 9.09 | 8.89 | 4,500 | 500 | 0.0 |
| 09/10/2023 |
8.93
|
295,000 | 8.88 | 9.13 | 8.88 | 5,900 | 0 | 0.1 |
| 06/10/2023 |
8.88
|
248,500 | 8.62 | 8.92 | 8.60 | 45,700 | 4,100 | 0.4 |
| 05/10/2023 |
8.62
|
109,600 | 8.61 | 8.69 | 8.60 | 0 | 12,400 | -0.1 |
| 04/10/2023 |
8.61
|
196,100 | 8.43 | 8.69 | 8.43 | 7,200 | 4,700 | 0.0 |
| 03/10/2023 |
8.43
|
517,200 | 8.78 | 8.78 | 8.36 | 0 | 37,200 | -0.3 |
| 02/10/2023 |
8.78
|
228,100 | 8.72 | 8.86 | 8.69 | 0 | 2,600 | -0.0 |
| 29/09/2023 |
8.72
|
206,800 | 8.82 | 8.91 | 8.72 | 0 | 8,300 | -0.1 |
| 28/09/2023 |
8.82
|
347,500 | 8.65 | 9.10 | 8.56 | 13,900 | 10,300 | 0.0 |
| 27/09/2023 |
8.65
|
543,100 | 8.74 | 8.76 | 8.46 | 0 | 49,600 | -0.5 |
| 26/09/2023 |
8.74
|
387,900 | 8.84 | 8.99 | 8.74 | 3,900 | 5,400 | -0.0 |
| 25/09/2023 |
8.84
|
607,000 | 9.12 | 9.35 | 8.84 | 37,000 | 19,000 | 0.2 |
| 22/09/2023 |
9.12
|
842,300 | 9.25 | 9.27 | 8.93 | 230,200 | 26,000 | 2.0 |
| 21/09/2023 |
9.25
|
948,400 | 9.06 | 9.31 | 9.08 | 253,200 | 0 | 2.5 |
| 20/09/2023 |
9.06
|
529,500 | 8.88 | 9.09 | 8.89 | 33,200 | 1,300 | 0.3 |
| 19/09/2023 |
8.88
|
261,600 | 8.91 | 9.02 | 8.86 | 1,100 | 6,100 | -0.0 |
| 18/09/2023 |
8.91
|
427,600 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
| 15/09/2023 |
9.03
|
510,400 | 9.04 | 9.18 | 9.03 | 1,600 | 0 | 0.0 |
| 14/09/2023 |
9.04
|
531,300 | 9.17 | 9.21 | 9.02 | 84,700 | 2,400 | 0.8 |
| 13/09/2023 |
9.17
|
1,198,900 | 9.21 | 9.49 | 9.12 | 100,400 | 500 | 1.0 |
| 12/09/2023 |
9.21
|
531,100 | 9.21 | 9.30 | 9.14 | 90,100 | 0 | 0.9 |
| 11/09/2023 |
9.21
|
1,766,900 | 9.12 | 9.68 | 9.14 | 66,100 | 10,000 | 0.6 |
| 08/09/2023 |
9.12
|
1,390,000 | 8.91 | 9.14 | 8.88 | 235,000 | 10,000 | 2.2 |
| 07/09/2023 |
8.91
|
509,300 | 8.85 | 8.94 | 8.85 | 11,000 | 0 | 0.1 |
| 06/09/2023 |
8.85
|
237,400 | 8.93 | 8.93 | 8.83 | 17,300 | 0 | 0.2 |
| 05/09/2023 |
8.93
|
597,900 | 8.75 | 8.95 | 8.79 | 22,700 | 1,000 | 0.2 |
| 31/08/2023 |
8.75
|
361,000 | 8.61 | 8.80 | 8.55 | 78,300 | 4,200 | 0.7 |
| 30/08/2023 |
8.61
|
217,800 | 8.67 | 8.68 | 8.57 | 50,100 | 2,200 | 0.4 |
| 29/08/2023 |
8.67
|
277,000 | 8.61 | 8.71 | 8.60 | 77,100 | 0 | 0.7 |