| 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) |
-2.70 | -22.31% | 2,729,700 | 5,500 | 0.0 |
9.40
12.10
9.40
|
|
2 tháng
(2024-07-18) |
-2.85 | -23.27% | 4,797,800 | -37,100 | -0.5 |
9.40
12.25
9.40
|
|
3 tháng
(2024-06-18) |
-3.95 | -29.59% | 6,154,200 | -124,400 | -1.6 |
9.40
13.65
9.40
|
|
6 tháng
(2024-03-20) |
-6.25 | -39.94% | 19,025,500 | 3,042,300 | 44.3 |
9.40
15.75
9.40
|
|
12 tháng
(2023-09-22) |
-1.50 | -13.76% | 109,157,100 | 2,207,900 | 37.5 |
8.45
15.75
9.40
|
|
24 tháng
(2022-09-27) |
3.34 | 55.12% | 560,146,800 | 3,211,373 | 44.5 |
2.52
15.75
9.40
|
|
36 tháng
(2021-10-04) |
-2.41 | -20.39% | 1,162,145,700 | 3,692,033 | 55.5 |
2.52
20.70
9.40
|
|
60 tháng
(2019-10-14) |
4.22 | 81.39% | 1,752,691,870 | 4,059,073 | 59.7 |
2.52
20.70
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.40
|
85,700 | 9.75 | 9.75 | 9.20 | 0 | 10,000 | 0 |
| 13/09/2024 |
9.44
|
402,700 | 9.95 | 9.95 | 9.26 | 1,200 | 500 | 0.0 |
| 12/09/2024 |
9.95
|
484,200 | 10.55 | 10.55 | 9.90 | 30,800 | 100 | 0.3 |
| 11/09/2024 |
10.55
|
75,200 | 10.35 | 10.55 | 10.35 | 300 | 0 | 0.0 |
| 10/09/2024 |
10.60
|
122,500 | 11.05 | 11.05 | 10.35 | 1,700 | 0 | 0.0 |
| 09/09/2024 |
10.95
|
85,900 | 11 | 11.05 | 10.85 | 100 | 0 | 0.0 |
| 06/09/2024 |
11.05
|
92,900 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 |
| 05/09/2024 |
11.10
|
75,400 | 11.05 | 11.25 | 11.05 | 0 | 14,000 | -0.2 |
| 04/09/2024 |
11.20
|
95,500 | 11.30 | 11.35 | 11.05 | 1,000 | 900 | 0.0 |
| 30/08/2024 |
11.35
|
68,400 | 11.45 | 11.45 | 11.30 | 700 | 0 | 0.0 |
| 29/08/2024 |
11.35
|
127,100 | 11.80 | 11.80 | 11.10 | 0 | 4,700 | -0.1 |
| 28/08/2024 |
11.40
|
128,500 | 11.20 | 11.70 | 11.15 | 1,000 | 1,800 | -0.0 |
| 27/08/2024 |
11.35
|
374,000 | 11.90 | 11.90 | 11.20 | 200 | 0 | 0.0 |
| 26/08/2024 |
11.95
|
122,500 | 12 | 12.05 | 11.80 | 800 | 0 | 0.0 |
| 23/08/2024 |
12
|
119,300 | 11.95 | 12 | 11.85 | 5,100 | 1,000 | 0.0 |
| 22/08/2024 |
11.95
|
78,700 | 11.90 | 12 | 11.80 | 0 | 100 | -0.0 |
| 21/08/2024 |
11.90
|
72,600 | 12 | 12.20 | 11.75 | 0 | 7,500 | -0.1 |
| 20/08/2024 |
12
|
71,700 | 12.10 | 12.35 | 12 | 0 | 3,100 | -0.0 |
| 19/08/2024 |
12.10
|
46,900 | 12.05 | 12.30 | 12.05 | 0 | 3,700 | -0.0 |
| 16/08/2024 |
12.05
|
168,300 | 11.75 | 12.20 | 11.70 | 6,300 | 14,000 | -0.1 |
| 15/08/2024 |
11.75
|
72,100 | 12 | 12 | 11.60 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
12
|
56,200 | 12.35 | 12.35 | 11.75 | 0 | 7,200 | -0.1 |
| 13/08/2024 |
12.10
|
222,600 | 12.55 | 12.55 | 12 | 1,700 | 6,600 | -0.1 |
| 12/08/2024 |
11.75
|
149,900 | 11.10 | 11.75 | 11 | 200 | 3,700 | -0.0 |
| 09/08/2024 |
11
|
142,300 | 10.60 | 11 | 10.40 | 3,500 | 3,700 | -0.0 |
| 08/08/2024 |
10.40
|
19,800 | 10.55 | 10.55 | 10.35 | 0 | 5,400 | -0.1 |
| 07/08/2024 |
10.50
|
60,000 | 10.75 | 10.75 | 10.30 | 3,600 | 2,600 | 0.0 |
| 06/08/2024 |
10.50
|
43,100 | 10.70 | 10.70 | 10.25 | 2,000 | 1,200 | 0.0 |
| 05/08/2024 |
10.40
|
93,200 | 10.10 | 10.90 | 10.10 | 4,000 | 4,800 | -0.0 |
| 02/08/2024 |
10.70
|
56,700 | 10.65 | 10.70 | 10.20 | 200 | 2,300 | -0.0 |
| 01/08/2024 |
10.70
|
57,300 | 10.95 | 10.95 | 10.10 | 2,000 | 3,000 | -0.0 |
| 31/07/2024 |
10.80
|
23,600 | 10.80 | 10.95 | 10.75 | 0 | 2,500 | -0.0 |
| 30/07/2024 |
10.70
|
18,500 | 10.80 | 10.80 | 10.55 | 0 | 2,000 | -0.0 |
| 29/07/2024 |
10.80
|
18,800 | 10.65 | 10.90 | 10.65 | 800 | 1,300 | -0.0 |
| 26/07/2024 |
10.90
|
39,500 | 10.45 | 11 | 10.45 | 300 | 7,200 | -0.1 |
| 25/07/2024 |
10.95
|
35,900 | 11.10 | 11.10 | 10.70 | 1,500 | 1,300 | 0.0 |
| 24/07/2024 |
11.10
|
67,500 | 10.80 | 11.10 | 10.60 | 1,200 | 2,100 | -0.0 |
| 23/07/2024 |
10.80
|
80,600 | 10.20 | 11.10 | 10.20 | 4,300 | 1,900 | 0.0 |
| 22/07/2024 |
10.65
|
431,200 | 10.90 | 10.90 | 10.65 | 5,100 | 300 | 0.1 |
| 19/07/2024 |
11.40
|
186,000 | 12.50 | 12.50 | 11.40 | 1,200 | 1,000 | 0.0 |
| 18/07/2024 |
12.25
|
25,000 | 12.30 | 12.45 | 12.25 | 1,000 | 1,800 | -0.0 |
| 17/07/2024 |
12.25
|
29,600 | 12.80 | 12.80 | 12.20 | 2,000 | 1,300 | 0.0 |
| 16/07/2024 |
12.70
|
25,200 | 12.80 | 12.80 | 12.60 | 0 | 1,400 | -0.0 |
| 15/07/2024 |
12.65
|
51,600 | 12.30 | 12.70 | 12.30 | 900 | 3,200 | -0.0 |
| 12/07/2024 |
12.45
|
35,600 | 12.65 | 12.65 | 12.40 | 0 | 4,000 | -0.1 |
| 11/07/2024 |
12.65
|
38,600 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
| 10/07/2024 |
12.60
|
49,900 | 12.80 | 12.80 | 12.45 | 0 | 5,800 | -0.1 |
| 09/07/2024 |
12.65
|
53,500 | 12.45 | 12.75 | 12.45 | 4,500 | 3,700 | 0.0 |
| 08/07/2024 |
12.45
|
24,200 | 12.35 | 12.85 | 12.35 | 200 | 2,200 | -0.0 |
| 05/07/2024 |
12.45
|
71,200 | 12.70 | 12.75 | 12.20 | 6,500 | 2,100 | 0.1 |
| 04/07/2024 |
12.85
|
34,700 | 12.80 | 13.05 | 12.80 | 2,300 | 15,200 | -0.2 |
| 03/07/2024 |
12.80
|
11,800 | 12.60 | 12.90 | 12.60 | 200 | 2,200 | -0.0 |
| 02/07/2024 |
12.60
|
24,200 | 12.45 | 12.75 | 12.45 | 1,900 | 3,000 | -0.0 |
| 01/07/2024 |
12.45
|
26,800 | 12.50 | 12.55 | 12.30 | 300 | 8,200 | -0.1 |
| 28/06/2024 |
12.50
|
92,900 | 13.15 | 13.15 | 12.50 | 0 | 10,100 | -0.1 |
| 27/06/2024 |
13.15
|
122,600 | 13.85 | 13.85 | 13 | 0 | 7,500 | -0.1 |
| 26/06/2024 |
13.65
|
213,400 | 13.05 | 13.65 | 13 | 6,600 | 9,600 | -0.0 |
| 25/06/2024 |
13.05
|
61,600 | 12.30 | 13.05 | 12.30 | 4,500 | 3,900 | 0.0 |
| 24/06/2024 |
12.20
|
153,200 | 12.60 | 12.80 | 12 | 900 | 3,000 | -0.0 |
| 21/06/2024 |
12.80
|
61,300 | 13.20 | 13.20 | 12.80 | 0 | 8,000 | -0.1 |
| 20/06/2024 |
13
|
68,900 | 13.30 | 13.30 | 13 | 0 | 5,200 | -0.1 |
| 19/06/2024 |
13.30
|
40,200 | 13.40 | 13.40 | 13.20 | 0 | 11,500 | -0.2 |
| 18/06/2024 |
13.35
|
65,400 | 13.35 | 13.50 | 13.30 | 0 | 7,000 | -0.1 |
| 17/06/2024 |
13.30
|
187,200 | 14 | 14 | 13.10 | 2,200 | 22,700 | -0.3 |
| 14/06/2024 |
13.50
|
112,400 | 14.20 | 14.20 | 13.50 | 700 | 6,100 | -0.1 |
| 13/06/2024 |
13.95
|
105,300 | 14.35 | 14.35 | 13.70 | 0 | 0 | 0 |
| 12/06/2024 |
14.20
|
112,900 | 13.95 | 14.20 | 13.80 | 6,500 | 3,800 | 0.0 |
| 11/06/2024 |
13.85
|
87,900 | 14 | 14 | 13.70 | 0 | 7,200 | -0.1 |
| 10/06/2024 |
13.85
|
68,300 | 13.70 | 13.95 | 13.70 | 0 | 4,200 | -0.1 |
| 07/06/2024 |
13.85
|
59,700 | 13.75 | 13.95 | 13.75 | 0 | 6,400 | -0.1 |
| 06/06/2024 |
13.95
|
74,000 | 14.15 | 14.15 | 13.85 | 0 | 5,900 | -0.1 |
| 05/06/2024 |
13.95
|
77,100 | 14.25 | 14.25 | 13.90 | 9,100 | 6,400 | 0.0 |
| 04/06/2024 |
13.95
|
66,600 | 14.30 | 14.30 | 13.90 | 0 | 11,400 | -0.2 |
| 03/06/2024 |
14
|
59,800 | 13.90 | 14.10 | 13.90 | 0 | 8,700 | -0.1 |
| 31/05/2024 |
13.90
|
79,400 | 14.10 | 14.40 | 13.90 | 300 | 10,000 | -0.1 |
| 30/05/2024 |
14
|
499,900 | 13.85 | 14 | 13.70 | 0 | 10,900 | -0.2 |
| 29/05/2024 |
13.90
|
73,700 | 14 | 14 | 13.90 | 0 | 8,300 | -0.1 |
| 28/05/2024 |
14
|
144,700 | 13.85 | 14 | 13.70 | 9,000 | 7,900 | 0.0 |
| 27/05/2024 |
13.85
|
54,000 | 14.15 | 14.15 | 13.80 | 0 | 7,700 | -0.1 |
| 24/05/2024 |
13.95
|
285,400 | 14.10 | 14.50 | 13.80 | 900 | 22,000 | -0.3 |
| 23/05/2024 |
14.40
|
157,800 | 14.45 | 14.55 | 14.30 | 300 | 6,700 | -0.1 |
| 22/05/2024 |
14.65
|
160,200 | 14.80 | 15.05 | 14.65 | 9,100 | 8,300 | 0.0 |
| 21/05/2024 |
14.60
|
47,900 | 14.60 | 14.70 | 14.50 | 0 | 7,600 | -0.1 |
| 20/05/2024 |
14.50
|
224,500 | 14.85 | 14.85 | 14.50 | 6,400 | 12,700 | -0.1 |
| 17/05/2024 |
14.75
|
111,300 | 15 | 15 | 14.65 | 0 | 5,100 | -0.1 |
| 16/05/2024 |
14.90
|
113,700 | 15 | 15.10 | 14.85 | 100 | 14,300 | -0.2 |
| 15/05/2024 |
15
|
232,900 | 14.80 | 15.25 | 14.40 | 3,754,900 | 18,000 | 54.2 |
| 14/05/2024 |
14.45
|
100,200 | 14.40 | 14.50 | 14.30 | 0 | 31,200 | -0.4 |
| 13/05/2024 |
14.45
|
597,600 | 15.10 | 15.10 | 14.40 | 0 | 18,400 | -0.3 |
| 10/05/2024 |
14.65
|
157,200 | 14.50 | 14.85 | 14.45 | 1,700 | 2,700 | -0.0 |
| 09/05/2024 |
14.60
|
959,900 | 14.40 | 15.20 | 14.40 | 34,500 | 30,900 | 0.0 |
| 08/05/2024 |
15.20
|
542,700 | 15.50 | 15.50 | 14.70 | 7,900 | 17,800 | -0.1 |
| 07/05/2024 |
14.85
|
170,600 | 14.20 | 14.85 | 14.20 | 7,500 | 5,800 | 0.0 |
| 06/05/2024 |
14.10
|
313,700 | 13.50 | 14.10 | 13.50 | 11,800 | 2,100 | 0.1 |
| 03/05/2024 |
13.50
|
120,000 | 13.65 | 13.75 | 13.25 | 8,100 | 6,700 | 0.0 |
| 02/05/2024 |
13.30
|
53,800 | 13.60 | 13.60 | 13.15 | 0 | 28,800 | -0.4 |
| 26/04/2024 |
13.45
|
101,400 | 13.60 | 13.65 | 13.25 | 0 | 38,200 | -0.5 |
| 25/04/2024 |
13.65
|
88,800 | 13.70 | 13.70 | 13.50 | 0 | 36,100 | -0.5 |
| 24/04/2024 |
13.75
|
139,600 | 14 | 14 | 13.50 | 11,300 | 11,200 | 0.0 |
| 23/04/2024 |
13.35
|
124,400 | 13.05 | 13.80 | 13.05 | 0 | 34,700 | -0.5 |