| 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) |
-0.04 | -0.42% | 4,394,500 | -1,900 | -0.0 |
9.35
9.97
9.44
|
|
2 tháng
(2024-07-18) |
-0.66 | -6.53% | 9,660,100 | -25,200 | -0.3 |
9.17
10.15
9.44
|
|
3 tháng
(2024-06-18) |
0.07 | 0.75% | 16,442,200 | 58,034 | 0.6 |
8.92
10.35
9.44
|
|
6 tháng
(2024-03-20) |
-1.11 | -10.52% | 31,662,300 | -81,461 | -0.8 |
8.92
10.65
9.44
|
|
12 tháng
(2023-09-22) |
-1.17 | -11.03% | 67,723,300 | -125,661 | -1.5 |
8.92
10.90
9.44
|
|
24 tháng
(2022-09-27) |
1.46 | 18.31% | 191,813,100 | 924,795 | 11.8 |
7.49
12.11
9.44
|
|
36 tháng
(2021-10-04) |
-2.20 | -18.89% | 249,455,400 | 1,321,050 | 16.6 |
7.49
13.89
9.44
|
|
60 tháng
(2019-10-14) |
-0.25 | -2.54% | 384,365,089 | 1,383,150 | 18.1 |
7.49
15.44
9.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.44
|
111,800 | 9.49 | 9.49 | 9.30 | 0 | 200 | 0 |
| 13/09/2024 |
9.49
|
203,900 | 9.35 | 9.49 | 9.26 | 12,400 | 3,400 | 0.1 |
| 12/09/2024 |
9.35
|
130,200 | 9.37 | 9.50 | 9.33 | 0 | 400 | -0.0 |
| 11/09/2024 |
9.35
|
177,500 | 9.25 | 9.58 | 9.25 | 12,200 | 0 | 0.1 |
| 10/09/2024 |
9.58
|
142,800 | 9.69 | 9.75 | 9.10 | 3,400 | 600 | 0.0 |
| 09/09/2024 |
9.58
|
107,000 | 9.50 | 9.65 | 9.50 | 0 | 10,600 | -0.1 |
| 06/09/2024 |
9.60
|
132,800 | 9.64 | 9.64 | 9.50 | 400 | 400 | -0.0 |
| 05/09/2024 |
9.65
|
116,000 | 9.79 | 9.79 | 9.60 | 600 | 14,800 | -0.1 |
| 04/09/2024 |
9.65
|
146,600 | 9.60 | 9.74 | 9.55 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
9.60
|
123,000 | 9.60 | 9.87 | 9.60 | 0 | 0 | 0 |
| 29/08/2024 |
9.60
|
489,000 | 9.97 | 10 | 9.60 | 12,600 | 12,800 | -0.0 |
| 28/08/2024 |
9.97
|
749,500 | 9.90 | 10 | 9.70 | 14,200 | 2,400 | 0.1 |
| 27/08/2024 |
9.90
|
282,500 | 9.80 | 9.92 | 9.64 | 0 | 800 | -0.0 |
| 26/08/2024 |
9.80
|
633,000 | 9.44 | 9.98 | 9.44 | 12,800 | 10,900 | 0.0 |
| 23/08/2024 |
9.44
|
109,900 | 9.45 | 9.50 | 9.28 | 2,400 | 2,600 | -0.0 |
| 22/08/2024 |
9.45
|
203,600 | 9.41 | 9.48 | 9.31 | 0 | 13,200 | -0.1 |
| 21/08/2024 |
9.44
|
154,200 | 9.50 | 9.56 | 9.40 | 2,500 | 8,000 | -0.1 |
| 20/08/2024 |
9.50
|
152,900 | 9.48 | 9.55 | 9.46 | 7,600 | 0 | 0.1 |
| 19/08/2024 |
9.48
|
228,300 | 9.42 | 9.70 | 9.42 | 0 | 1,100 | -0.0 |
| 16/08/2024 |
9.42
|
207,400 | 9.24 | 9.47 | 9.24 | 25,500 | 0 | 0.2 |
| 15/08/2024 |
9.24
|
130,200 | 9.25 | 9.25 | 9.18 | 100 | 6,500 | -0.1 |
| 14/08/2024 |
9.25
|
133,900 | 9.25 | 9.30 | 9.20 | 0 | 19,000 | -0.2 |
| 13/08/2024 |
9.25
|
180,900 | 9.20 | 9.27 | 9.20 | 1,100 | 10,000 | -0.1 |
| 12/08/2024 |
9.27
|
156,200 | 9.30 | 9.30 | 9.20 | 0 | 1,200 | -0.0 |
| 09/08/2024 |
9.30
|
175,000 | 9.50 | 9.50 | 9.25 | 4,500 | 1,300 | 0.0 |
| 08/08/2024 |
9.29
|
170,000 | 9.20 | 9.29 | 9.15 | 5,500 | 200 | 0.0 |
| 07/08/2024 |
9.20
|
162,900 | 9.30 | 9.31 | 9.05 | 500 | 6,600 | -0.1 |
| 06/08/2024 |
9.30
|
132,900 | 9.20 | 9.40 | 9.20 | 0 | 1,100 | -0.0 |
| 05/08/2024 |
9.17
|
351,200 | 9.23 | 9.49 | 9.17 | 27,800 | 24,300 | 0.0 |
| 02/08/2024 |
9.55
|
191,700 | 9.25 | 9.65 | 9.21 | 5,000 | 3,100 | 0.0 |
| 01/08/2024 |
9.40
|
321,700 | 9.66 | 9.67 | 9.38 | 0 | 21,000 | -0.2 |
| 31/07/2024 |
9.66
|
195,900 | 9.76 | 9.89 | 9.63 | 7,700 | 4,800 | 0.0 |
| 30/07/2024 |
9.76
|
195,100 | 10.20 | 10.20 | 9.75 | 0 | 38,100 | -0.4 |
| 29/07/2024 |
10.15
|
626,000 | 9.61 | 10.25 | 9.50 | 13,700 | 16,100 | -0.0 |
| 26/07/2024 |
9.60
|
194,600 | 9.42 | 9.98 | 9.42 | 7,300 | 0 | 0.1 |
| 25/07/2024 |
9.49
|
323,200 | 9.75 | 9.76 | 9.49 | 28,300 | 0 | 0.3 |
| 24/07/2024 |
9.75
|
232,100 | 9.60 | 9.90 | 9.50 | 20,100 | 9,100 | 0.1 |
| 23/07/2024 |
9.60
|
344,200 | 9.80 | 10 | 9.60 | 200 | 14,000 | -0.1 |
| 22/07/2024 |
9.80
|
341,300 | 10.30 | 10.30 | 9.72 | 2,800 | 13,700 | -0.1 |
| 19/07/2024 |
10
|
245,600 | 10.10 | 10.30 | 9.95 | 1,800 | 1,000 | 0.0 |
| 18/07/2024 |
10.10
|
253,600 | 9.95 | 10.15 | 9.95 | 19,900 | 4,000 | 0.2 |
| 17/07/2024 |
9.95
|
302,600 | 10.15 | 10.25 | 9.40 | 6,800 | 600 | 0.1 |
| 16/07/2024 |
10.10
|
411,400 | 10.35 | 10.55 | 10.10 | 3,800 | 0 | 0.0 |
| 15/07/2024 |
10.35
|
556,000 | 10.05 | 10.75 | 10 | 17,300 | 1,500 | 0.2 |
| 12/07/2024 |
10.10
|
324,900 | 10 | 10.20 | 9.91 | 15,400 | 0 | 0.2 |
| 11/07/2024 |
10.10
|
416,600 | 10.25 | 10.40 | 9.96 | 0 | 0 | 0 |
| 10/07/2024 |
10
|
1,054,200 | 9.37 | 10 | 9.37 | 5,300 | 0 | 0.1 |
| 09/07/2024 |
9.37
|
297,100 | 9.35 | 9.37 | 9.20 | 8,800 | 0 | 0.1 |
| 08/07/2024 |
9.34
|
225,600 | 9.28 | 9.36 | 9.21 | 29,500 | 0 | 0.3 |
| 05/07/2024 |
9.29
|
167,000 | 9.30 | 9.33 | 9.20 | 800 | 0 | 0.0 |
| 04/07/2024 |
9.30
|
154,900 | 9.27 | 9.36 | 9.25 | 2,400 | 300 | 0.0 |
| 03/07/2024 |
9.33
|
297,200 | 9.28 | 9.36 | 9.28 | 100 | 0 | 0.0 |
| 02/07/2024 |
9.28
|
183,200 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 |
| 01/07/2024 |
9.20
|
243,100 | 8.92 | 9.29 | 8.92 | 800 | 700 | 0.0 |
| 28/06/2024 |
8.92
|
369,700 | 9.08 | 9.08 | 8.90 | 2,000 | 1,200 | 0.0 |
| 27/06/2024 |
9.09
|
251,200 | 9.10 | 9.15 | 9 | 600 | 8,200 | -0.1 |
| 26/06/2024 |
9.17
|
200,800 | 9.20 | 9.20 | 9.10 | 500 | 0 | 0.0 |
| 25/06/2024 |
9.20
|
169,900 | 9.22 | 9.25 | 9.12 | 500 | 0 | 0.0 |
| 24/06/2024 |
9.22
|
259,000 | 9.30 | 9.40 | 9.17 | 8,400 | 0 | 0.1 |
| 21/06/2024 |
9.30
|
201,500 | 9.31 | 9.31 | 9.22 | 1,900 | 566 | 0.0 |
| 20/06/2024 |
9.31
|
263,100 | 9.34 | 9.38 | 9.24 | 0 | 3,400 | -0.0 |
| 19/06/2024 |
9.34
|
201,700 | 9.39 | 9.39 | 9.23 | 0 | 2,500 | -0.0 |
| 18/06/2024 |
9.37
|
231,400 | 9.33 | 9.40 | 9.33 | 0 | 2,700 | -0.0 |
| 17/06/2024 |
9.40
|
239,200 | 9.28 | 9.40 | 9.22 | 0 | 2,000 | -0.0 |
| 14/06/2024 |
9.26
|
248,300 | 9.32 | 9.35 | 9.26 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
9.32
|
276,200 | 9.20 | 9.32 | 9.20 | 0 | 0 | 0 |
| 12/06/2024 |
9.24
|
265,700 | 9.20 | 9.28 | 9.12 | 400 | 21,795 | -0.2 |
| 11/06/2024 |
9.22
|
210,700 | 9.25 | 9.34 | 9.17 | 700 | 4,700 | -0.0 |
| 10/06/2024 |
9.30
|
224,300 | 9.30 | 9.35 | 9.20 | 100 | 1,000 | -0.0 |
| 07/06/2024 |
9.30
|
185,400 | 9.37 | 9.37 | 9.26 | 1,000 | 10,100 | -0.1 |
| 06/06/2024 |
9.26
|
329,600 | 9.30 | 9.41 | 9.20 | 100 | 0 | 0.0 |
| 05/06/2024 |
9.33
|
232,300 | 9.39 | 9.39 | 9.27 | 100 | 2,500 | -0.0 |
| 04/06/2024 |
9.33
|
408,500 | 9.08 | 9.38 | 9.08 | 20,700 | 0 | 0.2 |
| 03/06/2024 |
9.08
|
215,100 | 9.05 | 9.13 | 9.02 | 500 | 0 | 0.0 |
| 31/05/2024 |
9.02
|
216,600 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 |
| 30/05/2024 |
9.05
|
351,500 | 9.04 | 9.05 | 8.90 | 1,200 | 2,000 | -0.0 |
| 29/05/2024 |
9.05
|
282,800 | 9.01 | 9.09 | 9.01 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.05
|
265,000 | 9.14 | 9.14 | 9 | 700 | 0 | 0.0 |
| 27/05/2024 |
9.05
|
318,000 | 9.17 | 9.18 | 9.04 | 1,600 | 500 | 0.0 |
| 24/05/2024 |
9.15
|
438,900 | 9.10 | 9.28 | 9.02 | 6,000 | 800 | 0.0 |
| 23/05/2024 |
9.10
|
244,100 | 9.14 | 9.14 | 9.08 | 200 | 600 | -0.0 |
| 22/05/2024 |
9.10
|
534,200 | 9.18 | 9.18 | 9.04 | 1,500 | 0 | 0.0 |
| 21/05/2024 |
9.17
|
341,000 | 9.19 | 9.30 | 9.13 | 1,200 | 0 | 0.0 |
| 20/05/2024 |
9.18
|
451,100 | 9.44 | 9.44 | 9.18 | 2,700 | 0 | 0.0 |
| 17/05/2024 |
9.24
|
268,900 | 9.23 | 9.28 | 9.20 | 300 | 56,600 | -0.5 |
| 16/05/2024 |
9.24
|
234,600 | 9.32 | 9.33 | 9.10 | 100 | 100 | 0 |
| 15/05/2024 |
9.30
|
256,500 | 9.39 | 9.39 | 9.25 | 0 | 300 | -0.0 |
| 14/05/2024 |
9.26
|
199,800 | 9.35 | 9.40 | 9.26 | 0 | 0 | 0 |
| 13/05/2024 |
9.28
|
189,700 | 9.31 | 9.35 | 9.28 | 6,200 | 0 | 0.1 |
| 10/05/2024 |
9.25
|
178,200 | 9.22 | 9.28 | 9.20 | 800 | 0 | 0.0 |
| 09/05/2024 |
9.21
|
279,800 | 9.32 | 9.32 | 9.21 | 0 | 7,500 | -0.1 |
| 08/05/2024 |
9.30
|
281,500 | 9.14 | 9.35 | 9.14 | 300 | 0 | 0.0 |
| 07/05/2024 |
9.27
|
288,100 | 9.30 | 9.35 | 9.20 | 18,500 | 0 | 0.2 |
| 06/05/2024 |
9.39
|
380,400 | 9.40 | 9.40 | 9.11 | 8,200 | 9,800 | -0.0 |
| 03/05/2024 |
9.25
|
221,900 | 9.40 | 9.45 | 9.25 | 600 | 8,500 | -0.1 |
| 02/05/2024 |
9.30
|
183,100 | 9.30 | 9.60 | 9.25 | 3,100 | 5,900 | -0.0 |
| 26/04/2024 |
9.25
|
66,900 | 9.49 | 9.49 | 9.25 | 0 | 500 | -0.0 |
| 25/04/2024 |
9.30
|
164,600 | 9.30 | 9.50 | 9.30 | 600 | 100 | 0.0 |
| 24/04/2024 |
9.49
|
199,800 | 9.59 | 9.59 | 9.30 | 600 | 700 | -0.0 |
| 23/04/2024 |
9.30
|
134,200 | 9.60 | 9.60 | 9.28 | 1,400 | 5,900 | -0.0 |