| 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) |
-0.56 | -6.19% | 9,221,200 | 134,900 | 1.2 |
8.44
9.05
8.49
|
|
2 tháng
(2024-07-18) |
0.33 | 4.04% | 27,710,300 | -80,600 | -0.5 |
8.15
9.72
8.49
|
|
3 tháng
(2024-06-18) |
0.59 | 7.47% | 48,036,700 | -133,500 | -0.6 |
7.90
9.72
8.49
|
|
6 tháng
(2024-03-20) |
3.43 | 67.79% | 76,544,800 | -57,050 | -0.1 |
4.97
9.72
8.49
|
|
12 tháng
(2023-09-22) |
2.29 | 36.94% | 92,416,500 | -124,363 | -0.5 |
4.97
9.72
8.49
|
|
24 tháng
(2022-09-27) |
2.51 | 41.93% | 147,720,200 | -149,173 | -1.3 |
3.60
9.72
8.49
|
|
36 tháng
(2021-10-04) |
-0.33 | -3.72% | 251,866,800 | -395,873 | -3.4 |
3.60
13.14
8.49
|
|
60 tháng
(2019-10-14) |
-5.04 | -37.25% | 449,669,200 | 39,237 | 0.5 |
3.60
14.05
8.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.49
|
314,400 | 8.62 | 8.65 | 8.40 | 0 | 5,200 | 0 |
| 13/09/2024 |
8.60
|
341,900 | 8.73 | 8.73 | 8.53 | 0 | 100 | -0.0 |
| 12/09/2024 |
8.72
|
385,400 | 8.69 | 8.86 | 8.69 | 19,700 | 0 | 0.2 |
| 11/09/2024 |
8.69
|
660,300 | 8.22 | 8.69 | 8.22 | 30,600 | 0 | 0.3 |
| 10/09/2024 |
8.44
|
421,400 | 8.67 | 8.71 | 8.41 | 500 | 10,900 | -0.1 |
| 09/09/2024 |
8.67
|
483,800 | 8.79 | 8.80 | 8.59 | 0 | 600 | -0.0 |
| 06/09/2024 |
8.79
|
362,300 | 8.88 | 8.91 | 8.65 | 0 | 7,300 | -0.1 |
| 05/09/2024 |
8.87
|
808,800 | 8.88 | 9.09 | 8.77 | 7,500 | 43,400 | -0.3 |
| 04/09/2024 |
8.88
|
509,400 | 8.50 | 8.88 | 8.50 | 119,600 | 200 | 1.0 |
| 30/08/2024 |
8.69
|
296,900 | 8.80 | 8.82 | 8.50 | 1,700 | 11,300 | -0.1 |
| 29/08/2024 |
8.79
|
291,000 | 8.80 | 8.89 | 8.70 | 0 | 11,200 | -0.1 |
| 28/08/2024 |
8.80
|
246,300 | 8.87 | 8.91 | 8.66 | 0 | 3,500 | -0.0 |
| 27/08/2024 |
8.87
|
546,500 | 8.49 | 8.89 | 8.49 | 38,100 | 0 | 0.3 |
| 26/08/2024 |
8.65
|
517,400 | 8.73 | 8.73 | 8.40 | 3,500 | 14,600 | -0.1 |
| 23/08/2024 |
8.70
|
484,400 | 8.75 | 8.75 | 8.30 | 0 | 4,600 | -0.0 |
| 22/08/2024 |
8.73
|
505,900 | 8.99 | 9.04 | 8.62 | 0 | 11,900 | -0.1 |
| 21/08/2024 |
8.97
|
549,300 | 8.82 | 9.06 | 8.79 | 51,200 | 0 | 0.5 |
| 20/08/2024 |
8.82
|
650,300 | 9.06 | 9.08 | 8.70 | 4,000 | 13,500 | -0.1 |
| 19/08/2024 |
9.05
|
845,500 | 8.82 | 9.18 | 8.82 | 0 | 8,400 | -0.1 |
| 16/08/2024 |
8.77
|
993,700 | 8.44 | 8.88 | 8.41 | 12,500 | 93,500 | -0.7 |
| 15/08/2024 |
8.44
|
401,900 | 8.45 | 8.45 | 8.27 | 0 | 39,600 | -0.3 |
| 14/08/2024 |
8.44
|
323,500 | 8.60 | 8.63 | 8.25 | 0 | 26,900 | -0.2 |
| 13/08/2024 |
8.55
|
564,000 | 8.29 | 8.58 | 8.15 | 109,900 | 2,000 | 0.9 |
| 12/08/2024 |
8.25
|
613,400 | 8.23 | 8.34 | 8.10 | 44,600 | 3,300 | 0.3 |
| 09/08/2024 |
8.20
|
724,800 | 8.40 | 8.49 | 8.20 | 1,200 | 97,500 | -0.8 |
| 08/08/2024 |
8.40
|
577,100 | 8.79 | 8.80 | 8.30 | 7,500 | 2,000 | 0.0 |
| 07/08/2024 |
8.71
|
616,100 | 8.64 | 8.92 | 8.60 | 24,700 | 21,900 | 0.0 |
| 06/08/2024 |
8.60
|
1,546,900 | 8.40 | 8.74 | 8.22 | 97,200 | 223,500 | -1.1 |
| 05/08/2024 |
8.78
|
811,700 | 9.37 | 9.37 | 8.78 | 0 | 163,700 | -1.5 |
| 02/08/2024 |
9.44
|
785,200 | 8.90 | 9.44 | 8.90 | 2,300 | 117,700 | -1.0 |
| 01/08/2024 |
9.29
|
1,432,200 | 8.93 | 9.47 | 8.92 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
8.90
|
849,700 | 9.50 | 9.60 | 8.90 | 33,600 | 41,400 | -0.1 |
| 30/07/2024 |
9.54
|
1,356,800 | 9.84 | 9.95 | 9.04 | 105,200 | 54,800 | 0.5 |
| 29/07/2024 |
9.72
|
1,562,000 | 9.22 | 9.72 | 9.22 | 137,200 | 7,600 | 1.3 |
| 26/07/2024 |
9.09
|
1,649,900 | 8.50 | 9.09 | 8.50 | 306,100 | 10,900 | 2.6 |
| 25/07/2024 |
8.50
|
388,800 | 8.40 | 8.50 | 8.23 | 0 | 7,900 | -0.1 |
| 24/07/2024 |
8.44
|
667,200 | 8.17 | 8.44 | 8.14 | 40,200 | 2,300 | 0.3 |
| 23/07/2024 |
8.15
|
504,600 | 8.30 | 8.34 | 7.72 | 13,300 | 24,800 | -0.1 |
| 22/07/2024 |
8.28
|
643,300 | 8.42 | 8.44 | 8.04 | 0 | 25,300 | -0.2 |
| 19/07/2024 |
8.44
|
755,400 | 8.18 | 8.44 | 8.18 | 5,500 | 31,800 | -0.2 |
| 18/07/2024 |
8.16
|
720,900 | 8.07 | 8.21 | 8.03 | 25,000 | 160,200 | -1.1 |
| 17/07/2024 |
8.07
|
1,148,900 | 8.55 | 8.56 | 8.07 | 8,500 | 226,200 | -1.8 |
| 16/07/2024 |
8.54
|
886,500 | 8.78 | 8.88 | 8.25 | 40,200 | 37,900 | 0.0 |
| 15/07/2024 |
8.78
|
490,000 | 8.93 | 8.96 | 8.68 | 9,300 | 5,800 | 0.0 |
| 12/07/2024 |
8.90
|
1,663,600 | 8.54 | 9.10 | 8.54 | 212,400 | 12,000 | 1.8 |
| 11/07/2024 |
8.52
|
1,114,200 | 8.16 | 8.71 | 8.12 | 0 | 0 | 0 |
| 10/07/2024 |
8.15
|
688,900 | 8.33 | 8.40 | 8.10 | 6,300 | 34,500 | -0.2 |
| 09/07/2024 |
8.33
|
834,200 | 8.04 | 8.33 | 8 | 16,400 | 63,800 | -0.4 |
| 08/07/2024 |
8.01
|
628,800 | 8.14 | 8.14 | 7.92 | 0 | 176,100 | -1.4 |
| 05/07/2024 |
8.10
|
729,200 | 8.38 | 8.40 | 8.10 | 11,300 | 49,800 | -0.3 |
| 04/07/2024 |
8.36
|
732,600 | 8.60 | 8.68 | 8.25 | 15,900 | 25,000 | -0.1 |
| 03/07/2024 |
8.56
|
1,005,100 | 8.33 | 8.62 | 8.23 | 235,300 | 4,400 | 2.0 |
| 02/07/2024 |
8.31
|
587,700 | 7.95 | 8.35 | 7.95 | 35,900 | 4,500 | 0.3 |
| 01/07/2024 |
7.93
|
688,600 | 8 | 8 | 7.80 | 33,900 | 41,100 | -0.1 |
| 28/06/2024 |
7.99
|
1,537,300 | 8.28 | 8.28 | 7.80 | 3,700 | 362,900 | -2.9 |
| 27/06/2024 |
8.25
|
835,700 | 8.34 | 8.43 | 8.10 | 30,400 | 88,900 | -0.5 |
| 26/06/2024 |
8.32
|
885,600 | 9.05 | 9.05 | 8.18 | 21,500 | 46,500 | -0.2 |
| 25/06/2024 |
8.77
|
1,407,500 | 8.20 | 8.77 | 8.20 | 227,300 | 13,700 | 1.8 |
| 24/06/2024 |
8.20
|
1,387,100 | 7.99 | 8.36 | 7.98 | 250,400 | 71,600 | 1.5 |
| 21/06/2024 |
7.98
|
633,200 | 8.30 | 8.33 | 7.98 | 0 | 24,600 | -0.2 |
| 20/06/2024 |
8.18
|
814,500 | 7.94 | 8.25 | 7.94 | 21,400 | 20,200 | 0.0 |
| 19/06/2024 |
7.93
|
936,900 | 7.95 | 7.98 | 7.62 | 96,900 | 25,400 | 0.6 |
| 18/06/2024 |
7.90
|
690,300 | 8.08 | 8.10 | 7.80 | 6,300 | 1,300 | 0.0 |
| 17/06/2024 |
8.05
|
575,200 | 8.05 | 8.20 | 8.02 | 3,300 | 12,000 | -0.1 |
| 14/06/2024 |
8.05
|
1,498,200 | 8.19 | 8.33 | 7.79 | 68,600 | 31,700 | 0.3 |
| 13/06/2024 |
8.15
|
805,800 | 8.55 | 8.56 | 8.03 | 0 | 0 | 0 |
| 12/06/2024 |
8.34
|
780,500 | 8.57 | 8.60 | 8.13 | 12,000 | 8,800 | 0.0 |
| 11/06/2024 |
8.59
|
1,545,500 | 8.25 | 8.86 | 8.01 | 31,700 | 24,600 | 0.1 |
| 10/06/2024 |
8.51
|
1,053,900 | 8.60 | 8.70 | 8.25 | 6,800 | 7,700 | -0.0 |
| 07/06/2024 |
8.23
|
1,471,800 | 7.80 | 8.23 | 7.80 | 9,300 | 16,500 | -0.1 |
| 06/06/2024 |
7.70
|
914,000 | 8.12 | 8.21 | 7.53 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
7.97
|
1,623,700 | 7.70 | 7.97 | 7.70 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
7.45
|
1,311,500 | 7 | 7.45 | 7 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
6.97
|
452,700 | 6.90 | 7.05 | 6.90 | 13,300 | 0 | 0.1 |
| 31/05/2024 |
6.87
|
508,800 | 6.77 | 6.98 | 6.77 | 2,900 | 9,200 | -0.0 |
| 30/05/2024 |
6.77
|
731,100 | 6.48 | 6.89 | 6.48 | 6,100 | 7,800 | -0.0 |
| 29/05/2024 |
6.93
|
696,000 | 7.19 | 7.19 | 6.93 | 100 | 1,600 | -0.0 |
| 28/05/2024 |
7.19
|
557,500 | 7.30 | 7.42 | 7.08 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
7.28
|
953,900 | 6.91 | 7.30 | 6.91 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
6.87
|
776,600 | 6.84 | 7.20 | 6.73 | 1,600 | 6,400 | -0.0 |
| 23/05/2024 |
6.84
|
413,800 | 6.95 | 6.95 | 6.60 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
6.92
|
779,700 | 6.89 | 7.23 | 6.85 | 0 | 0 | 0 |
| 21/05/2024 |
6.86
|
676,500 | 6.45 | 6.86 | 6.35 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
6.42
|
1,066,900 | 6.86 | 6.87 | 6.37 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
6.84
|
371,100 | 6.95 | 7.02 | 6.70 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
7
|
835,800 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
| 15/05/2024 |
6.64
|
1,661,200 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 |
| 14/05/2024 |
6.21
|
521,100 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
706,200 | 5.44 | 5.81 | 5.43 | 0 | 0 | 0 |
| 10/05/2024 |
5.43
|
133,900 | 5.44 | 5.46 | 5.40 | 0 | 0 | 0 |
| 09/05/2024 |
5.44
|
125,500 | 5.53 | 5.53 | 5.30 | 0 | 50 | -0.0 |
| 08/05/2024 |
5.50
|
156,400 | 5.50 | 5.51 | 5.41 | 0 | 0 | 0 |
| 07/05/2024 |
5.49
|
158,000 | 5.54 | 5.54 | 5.45 | 200 | 0 | 0.0 |
| 06/05/2024 |
5.48
|
236,700 | 5.46 | 5.56 | 5.45 | 0 | 500 | -0.0 |
| 03/05/2024 |
5.44
|
137,100 | 5.41 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/05/2024 |
5.38
|
359,000 | 5.14 | 5.47 | 5.14 | 0 | 0 | 0 |
| 26/04/2024 |
5.12
|
305,800 | 5 | 5.18 | 4.98 | 0 | 0 | 0 |
| 25/04/2024 |
4.99
|
101,700 | 4.99 | 5 | 4.97 | 0 | 0 | 0 |
| 24/04/2024 |
4.98
|
107,700 | 4.99 | 5.01 | 4.95 | 0 | 0 | 0 |
| 23/04/2024 |
4.97
|
113,300 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |