| 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) |
-0.60 | -6.32% | 2,246,300 | -22,200 | -0.2 |
8.90
9.80
8.90
|
|
2 tháng
(2024-07-18) |
-2.60 | -22.61% | 7,947,800 | -313,500 | -3.0 |
8.70
11.50
8.90
|
|
3 tháng
(2024-06-18) |
-2.30 | -20.54% | 20,953,700 | -611,274 | -6.6 |
8.70
12.60
8.90
|
|
6 tháng
(2024-03-20) |
-2.90 | -24.58% | 38,123,900 | -272,377 | -2.6 |
8.70
12.70
8.90
|
|
12 tháng
(2023-09-22) |
-2.30 | -20.54% | 70,673,300 | -31,303 | 0.2 |
8.70
12.70
8.90
|
|
24 tháng
(2022-09-27) |
-0.70 | -7.29% | 143,019,014 | -16,382 | -0.2 |
5.80
12.70
8.90
|
|
36 tháng
(2021-10-04) |
-8.88 | -49.95% | 521,227,645 | 806,708 | 16.0 |
5.80
23.39
8.90
|
|
60 tháng
(2019-10-14) |
-0.15 | -1.62% | 829,199,646 | -796,536 | -9.0 |
5.80
23.39
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.90
|
51,100 | 9.10 | 9.20 | 8.90 | 0 | 500 | -0.0 |
| 13/09/2024 |
9.10
|
46,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/09/2024 |
9
|
66,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 11/09/2024 |
9.10
|
71,700 | 9.10 | 9.10 | 8.90 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
9.10
|
127,600 | 9.10 | 9.30 | 9 | 0 | 2,300 | -0.0 |
| 09/09/2024 |
9.20
|
156,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 06/09/2024 |
9.30
|
113,800 | 9.40 | 9.40 | 9.20 | 900 | 1,200 | -0.0 |
| 05/09/2024 |
9.40
|
56,800 | 9.50 | 9.50 | 9.30 | 100 | 1,400 | -0.0 |
| 04/09/2024 |
9.50
|
94,500 | 9.50 | 9.50 | 9.20 | 0 | 2,800 | -0.0 |
| 30/08/2024 |
9.50
|
104,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 29/08/2024 |
9.50
|
47,400 | 9.70 | 9.70 | 9.50 | 0 | 100 | -0.0 |
| 28/08/2024 |
9.60
|
130,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/08/2024 |
9.70
|
99,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/08/2024 |
9.80
|
84,100 | 9.80 | 9.90 | 9.60 | 0 | 2,300 | -0.0 |
| 23/08/2024 |
9.80
|
150,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/08/2024 |
9.70
|
118,900 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 21/08/2024 |
9.80
|
176,300 | 9.80 | 9.90 | 9.60 | 100 | 2,700 | -0.0 |
| 20/08/2024 |
9.70
|
423,600 | 9.60 | 9.90 | 9.40 | 0 | 1,300 | -0.0 |
| 19/08/2024 |
9.50
|
126,900 | 9.40 | 9.70 | 9.40 | 0 | 5,700 | -0.1 |
| 16/08/2024 |
9.40
|
247,800 | 9 | 9.50 | 9 | 19,900 | 66,500 | -0.4 |
| 15/08/2024 |
8.90
|
84,500 | 9.20 | 9.20 | 8.90 | 0 | 27,000 | -0.2 |
| 14/08/2024 |
9.10
|
20,700 | 9.10 | 9.20 | 9 | 0 | 8,800 | -0.1 |
| 13/08/2024 |
9.10
|
98,700 | 9.20 | 9.20 | 9 | 900 | 27,700 | -0.2 |
| 12/08/2024 |
9.10
|
159,600 | 9.10 | 9.30 | 9.10 | 5,800 | 6,400 | -0.0 |
| 09/08/2024 |
9.10
|
98,800 | 8.80 | 9.10 | 8.80 | 0 | 800 | -0.0 |
| 08/08/2024 |
8.80
|
84,900 | 8.90 | 9 | 8.80 | 0 | 7,300 | -0.1 |
| 07/08/2024 |
8.90
|
104,800 | 8.90 | 9 | 8.80 | 300 | 6,800 | -0.1 |
| 06/08/2024 |
8.80
|
223,500 | 8.70 | 8.90 | 8.60 | 5,800 | 5,000 | 0.0 |
| 05/08/2024 |
8.70
|
208,800 | 9.20 | 9.20 | 8.60 | 2,000 | 7,900 | -0.1 |
| 02/08/2024 |
9.20
|
256,900 | 9.10 | 9.20 | 8.90 | 31,000 | 18,900 | 0.1 |
| 01/08/2024 |
9.10
|
260,400 | 9.60 | 9.60 | 9.10 | 2,500 | 0 | 0.0 |
| 31/07/2024 |
9.60
|
147,700 | 9.40 | 9.70 | 9.40 | 0 | 5,600 | -0.1 |
| 30/07/2024 |
9.40
|
706,500 | 9.90 | 10 | 9.40 | 24,800 | 28,400 | -0.0 |
| 29/07/2024 |
9.90
|
395,700 | 10.30 | 10.40 | 9.80 | 400 | 170,800 | -1.7 |
| 26/07/2024 |
10.30
|
184,600 | 10.30 | 10.40 | 10 | 2,600 | 45,500 | -0.4 |
| 25/07/2024 |
10.20
|
65,200 | 10.20 | 10.30 | 10.10 | 700 | 23,300 | -0.2 |
| 24/07/2024 |
10.30
|
243,400 | 9.90 | 10.30 | 9.80 | 13,300 | 5,400 | 0.1 |
| 23/07/2024 |
10
|
501,900 | 10.50 | 10.60 | 10 | 25,200 | 0 | 0.3 |
| 22/07/2024 |
10.70
|
568,100 | 10.70 | 10.90 | 10.20 | 32,400 | 11,300 | 0.2 |
| 19/07/2024 |
10.70
|
818,700 | 11.30 | 11.30 | 10.70 | 17,100 | 2,600 | 0.2 |
| 18/07/2024 |
11.50
|
220,300 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
| 17/07/2024 |
11.40
|
606,800 | 11.80 | 12.10 | 11.30 | 11,300 | 4,800 | 0.1 |
| 16/07/2024 |
11.80
|
604,800 | 10.90 | 12.30 | 10.90 | 2,600 | 160,700 | -1.9 |
| 15/07/2024 |
12.10
|
393,300 | 12.30 | 12.30 | 12 | 0 | 68,300 | -0.8 |
| 12/07/2024 |
12.30
|
242,100 | 12.40 | 12.50 | 12.10 | 0 | 3,200 | -0.0 |
| 11/07/2024 |
12.40
|
385,200 | 12.30 | 12.70 | 12.30 | 6,500 | 7,500 | -0.0 |
| 10/07/2024 |
12.30
|
386,100 | 12.50 | 12.60 | 12.20 | 0 | 2,000 | -0.0 |
| 09/07/2024 |
12.60
|
1,046,800 | 12.40 | 12.90 | 12.40 | 2,000 | 10,300 | -0.1 |
| 08/07/2024 |
12.40
|
548,000 | 12.10 | 12.40 | 11.90 | 18,300 | 1,500 | 0.2 |
| 05/07/2024 |
12.10
|
394,300 | 12 | 12.30 | 11.80 | 1,100 | 6,700 | -0.1 |
| 04/07/2024 |
12
|
282,100 | 12.10 | 12.20 | 12 | 0 | 4,800 | -0.1 |
| 03/07/2024 |
12.10
|
486,400 | 11.90 | 12.10 | 11.90 | 5,600 | 0 | 0.1 |
| 02/07/2024 |
11.80
|
143,400 | 11.80 | 11.90 | 11.70 | 5,700 | 36,900 | -0.4 |
| 01/07/2024 |
11.80
|
260,300 | 11.50 | 11.80 | 11.40 | 500 | 0 | 0.0 |
| 28/06/2024 |
11.50
|
713,200 | 12.10 | 12.30 | 11.50 | 4,300 | 11,174 | -0.1 |
| 27/06/2024 |
12.10
|
323,200 | 12.20 | 12.50 | 11.80 | 7,500 | 11,900 | -0.1 |
| 26/06/2024 |
12.30
|
740,500 | 12 | 12.80 | 11.90 | 0 | 1,200 | -0.0 |
| 25/06/2024 |
12
|
309,900 | 11.60 | 12.10 | 11.50 | 2,000 | 5,400 | -0.0 |
| 24/06/2024 |
11.80
|
1,160,800 | 12.30 | 12.60 | 11.80 | 21,000 | 13,900 | 0.1 |
| 21/06/2024 |
12.40
|
734,300 | 12.50 | 12.80 | 12.30 | 0 | 5,500 | -0.1 |
| 20/06/2024 |
12.50
|
2,683,500 | 11.40 | 12.50 | 11.40 | 0 | 28,000 | -0.3 |
| 19/06/2024 |
11.40
|
388,700 | 11.20 | 11.60 | 11.10 | 12,500 | 14,200 | -0.0 |
| 18/06/2024 |
11.20
|
172,200 | 11 | 11.30 | 11 | 1,100 | 1,800 | -0.0 |
| 17/06/2024 |
11.10
|
247,800 | 11.10 | 11.20 | 11 | 2,900 | 0 | 0.0 |
| 14/06/2024 |
11.10
|
215,000 | 11.30 | 11.40 | 11.10 | 0 | 300 | -0.0 |
| 13/06/2024 |
11.30
|
277,900 | 11.30 | 11.50 | 11.20 | 1,500 | 300 | 0.0 |
| 12/06/2024 |
11.30
|
125,600 | 11.20 | 11.30 | 11.10 | 300 | 1,300 | -0.0 |
| 11/06/2024 |
11.30
|
206,700 | 11.30 | 11.50 | 11.10 | 0 | 8,700 | -0.1 |
| 10/06/2024 |
11.30
|
360,000 | 11.30 | 11.60 | 11.30 | 300 | 400 | -0.0 |
| 07/06/2024 |
11.30
|
224,900 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
| 06/06/2024 |
11.10
|
332,900 | 11.10 | 11.30 | 11 | 0 | 1,200 | -0.0 |
| 05/06/2024 |
11.10
|
240,900 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 04/06/2024 |
11.10
|
203,300 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 03/06/2024 |
11.30
|
838,700 | 10.80 | 11.40 | 10.70 | 16,300 | 92 | 0.2 |
| 31/05/2024 |
10.80
|
296,700 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 30/05/2024 |
10.70
|
220,400 | 10.80 | 10.80 | 10.40 | 8,400 | 1,500 | 0.1 |
| 29/05/2024 |
10.80
|
335,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 28/05/2024 |
10.70
|
245,400 | 10.60 | 10.70 | 10.50 | 0 | 8,600 | -0.1 |
| 27/05/2024 |
10.50
|
161,200 | 10.40 | 10.60 | 10.30 | 3,100 | 2,000 | 0.0 |
| 24/05/2024 |
10.40
|
427,600 | 10.70 | 10.70 | 10.20 | 80,000 | 17,000 | 0.7 |
| 23/05/2024 |
10.70
|
255,900 | 10.80 | 10.90 | 10.60 | 0 | 20,500 | -0.2 |
| 22/05/2024 |
10.70
|
344,000 | 10.50 | 10.90 | 10.50 | 6,800 | 114,700 | -1.2 |
| 21/05/2024 |
10.70
|
313,900 | 10.80 | 10.80 | 10.40 | 6,100 | 95,200 | -0.9 |
| 20/05/2024 |
10.70
|
175,900 | 10.80 | 11.10 | 10.70 | 0 | 20,100 | -0.2 |
| 17/05/2024 |
10.90
|
473,900 | 10.40 | 10.90 | 10.30 | 61,000 | 700 | 0.6 |
| 16/05/2024 |
10.40
|
167,000 | 10.30 | 10.40 | 10.20 | 0 | 900 | -0.0 |
| 15/05/2024 |
10.20
|
189,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 14/05/2024 |
10.20
|
136,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 13/05/2024 |
10
|
86,500 | 10.10 | 10.10 | 10 | 0 | 400 | -0.0 |
| 10/05/2024 |
10.10
|
216,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 09/05/2024 |
10.20
|
102,800 | 9.60 | 10.30 | 9.60 | 0 | 3,000 | -0.0 |
| 08/05/2024 |
10.20
|
180,300 | 10.20 | 10.20 | 10 | 1,000 | 0 | 0.0 |
| 07/05/2024 |
10.10
|
80,500 | 10.30 | 10.30 | 10.10 | 0 | 400 | -0.0 |
| 06/05/2024 |
10.20
|
268,200 | 10.10 | 10.20 | 9.90 | 0 | 11 | 0 |
| 03/05/2024 |
10.10
|
91,200 | 10.10 | 10.20 | 10 | 0 | 900 | -0.0 |
| 02/05/2024 |
10.10
|
84,600 | 10.10 | 10.20 | 9.90 | 4,000 | 100 | 0.0 |
| 26/04/2024 |
10.10
|
57,400 | 9.90 | 10.10 | 9.90 | 0 | 2,700 | -0.0 |
| 25/04/2024 |
10.10
|
46,900 | 10.20 | 10.20 | 10 | 0 | 4,600 | -0.0 |
| 24/04/2024 |
10.20
|
189,100 | 9.80 | 10.20 | 9.80 | 13,100 | 0 | 0.1 |
| 23/04/2024 |
9.60
|
106,300 | 10 | 10.10 | 9.10 | 4,800 | 2,400 | 0.0 |