| 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) |
-0.10 | -1.11% | 2,462,100 | -251,900 | -2.3 |
8.90
9.60
8.90
|
|
2 tháng
(2024-07-18) |
-0.70 | -7.29% | 5,833,400 | -555,500 | -5.2 |
8.70
9.60
8.90
|
|
3 tháng
(2024-06-18) |
-1.40 | -13.59% | 10,196,800 | -1,199,900 | -11.5 |
8.70
10.40
8.90
|
|
6 tháng
(2024-03-20) |
-1.70 | -16.04% | 22,729,454 | -2,937,900 | -29.0 |
8.70
10.80
8.90
|
|
12 tháng
(2023-09-22) |
-4.90 | -35.51% | 57,699,839 | -6,738,100 | -72.3 |
8.70
13.80
8.90
|
|
24 tháng
(2022-09-27) |
-9.40 | -51.37% | 113,648,440 | -13,237,625 | -163.2 |
8.70
21.50
8.90
|
|
36 tháng
(2021-10-04) |
-12.83 | -59.04% | 159,253,491 | -16,528,133 | -274.1 |
8.70
39.70
8.90
|
|
60 tháng
(2019-10-14) |
2.03 | 29.55% | 1,842,663,069 | -508,343 | -68.7 |
6.23
39.70
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
|
73,000 | 9.10 | 9.10 | 8.90 | 200 | 8,900 | -0.1 |
| 13/09/2024 |
9.10
|
24,500 | 9 | 9.10 | 9 | 500 | 3,500 | -0.0 |
| 12/09/2024 |
9
|
66,300 | 8.90 | 9.10 | 8.90 | 0 | 8,500 | -0.1 |
| 11/09/2024 |
8.90
|
50,100 | 8.90 | 9 | 8.80 | 100 | 6,000 | -0.1 |
| 10/09/2024 |
8.90
|
60,300 | 9.10 | 9.10 | 8.90 | 0 | 5,100 | -0.0 |
| 09/09/2024 |
9
|
97,200 | 9 | 9.30 | 9 | 100 | 10,000 | -0.1 |
| 06/09/2024 |
9
|
138,500 | 9.20 | 9.20 | 9 | 1,100 | 10,000 | -0.1 |
| 05/09/2024 |
9.20
|
126,600 | 9.30 | 9.30 | 9 | 1,400 | 17,300 | -0.1 |
| 04/09/2024 |
9.10
|
131,800 | 9.30 | 9.30 | 9.10 | 2,700 | 14,000 | -0.1 |
| 30/08/2024 |
9.30
|
278,700 | 9.60 | 9.60 | 9.30 | 0 | 32,000 | -0.3 |
| 29/08/2024 |
9.60
|
116,500 | 9.50 | 9.70 | 9.40 | 2,000 | 8,700 | -0.1 |
| 28/08/2024 |
9.50
|
195,100 | 9.50 | 9.70 | 9.50 | 0 | 26,200 | -0.3 |
| 27/08/2024 |
9.50
|
141,600 | 9.40 | 9.60 | 9.40 | 0 | 12,000 | -0.1 |
| 26/08/2024 |
9.40
|
178,500 | 9.60 | 9.80 | 9.40 | 0 | 18,100 | -0.2 |
| 23/08/2024 |
9.60
|
534,400 | 9.10 | 9.90 | 9 | 8,600 | 67,800 | -0.6 |
| 22/08/2024 |
9.10
|
88,200 | 9.10 | 9.10 | 9 | 0 | 2,000 | -0.0 |
| 21/08/2024 |
9.10
|
82,900 | 9 | 9.20 | 9 | 100 | 11,200 | -0.1 |
| 20/08/2024 |
9
|
44,900 | 9 | 9.10 | 8.90 | 0 | 4,000 | -0.0 |
| 19/08/2024 |
9
|
33,000 | 9 | 9 | 8.90 | 800 | 4,200 | -0.0 |
| 16/08/2024 |
9
|
148,900 | 8.80 | 9.10 | 8.70 | 100 | 17,200 | -0.2 |
| 15/08/2024 |
8.70
|
34,500 | 8.80 | 8.80 | 8.70 | 100 | 3,100 | -0.0 |
| 14/08/2024 |
8.80
|
57,500 | 8.70 | 8.80 | 8.70 | 0 | 7,000 | -0.1 |
| 13/08/2024 |
8.70
|
75,400 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 12/08/2024 |
8.80
|
50,200 | 8.80 | 8.90 | 8.80 | 500 | 2,000 | -0.0 |
| 09/08/2024 |
8.70
|
99,000 | 8.70 | 8.90 | 8.70 | 0 | 17,400 | -0.2 |
| 08/08/2024 |
8.70
|
68,000 | 8.80 | 8.90 | 8.70 | 0 | 10,300 | -0.1 |
| 07/08/2024 |
8.90
|
90,700 | 8.90 | 8.90 | 8.70 | 0 | 14,800 | -0.1 |
| 06/08/2024 |
8.90
|
136,100 | 8.80 | 8.90 | 8.60 | 5,200 | 200 | 0.0 |
| 05/08/2024 |
8.80
|
201,100 | 9.20 | 9.20 | 8.60 | 1,300 | 800 | 0.0 |
| 02/08/2024 |
9.20
|
156,000 | 9.10 | 9.20 | 9 | 0 | 500 | -0.0 |
| 01/08/2024 |
9.10
|
167,700 | 9.30 | 9.30 | 9 | 5,100 | 3,000 | 0.0 |
| 31/07/2024 |
9.30
|
121,800 | 9.40 | 9.50 | 9.20 | 1,100 | 3,700 | -0.0 |
| 30/07/2024 |
9.40
|
191,900 | 9.50 | 9.60 | 9.30 | 0 | 38,000 | -0.4 |
| 29/07/2024 |
9.60
|
307,800 | 9.30 | 9.70 | 9.30 | 3,500 | 0 | 0.0 |
| 26/07/2024 |
9.20
|
233,900 | 9.30 | 9.50 | 9.10 | 3,800 | 36,400 | -0.3 |
| 25/07/2024 |
9.30
|
144,800 | 9.40 | 9.40 | 9.20 | 3,000 | 28,500 | -0.2 |
| 24/07/2024 |
9.50
|
107,800 | 9.40 | 9.50 | 9.30 | 0 | 17,000 | -0.2 |
| 23/07/2024 |
9.50
|
225,900 | 9.70 | 9.70 | 9.30 | 4,100 | 38,800 | -0.3 |
| 22/07/2024 |
9.60
|
284,000 | 9.60 | 9.70 | 9.30 | 1,500 | 28,000 | -0.3 |
| 19/07/2024 |
9.60
|
133,200 | 9.60 | 9.80 | 9.50 | 0 | 24,000 | -0.2 |
| 18/07/2024 |
9.60
|
335,100 | 9.60 | 9.70 | 9.40 | 800 | 33,000 | -0.3 |
| 17/07/2024 |
9.60
|
377,900 | 9.70 | 9.90 | 9.50 | 0 | 70,900 | -0.7 |
| 16/07/2024 |
9.70
|
177,200 | 9.80 | 9.90 | 9.60 | 0 | 27,000 | -0.3 |
| 15/07/2024 |
9.80
|
281,100 | 9.80 | 9.80 | 9.70 | 3,100 | 56,800 | -0.5 |
| 12/07/2024 |
9.90
|
255,600 | 9.80 | 9.90 | 9.70 | 900 | 44,000 | -0.4 |
| 11/07/2024 |
9.90
|
248,200 | 9.90 | 9.90 | 9.70 | 2,000 | 41,000 | -0.4 |
| 10/07/2024 |
10
|
89,400 | 9.90 | 10 | 9.80 | 2,800 | 12,000 | -0.1 |
| 09/07/2024 |
10
|
73,300 | 9.80 | 10 | 9.80 | 0 | 13,000 | -0.1 |
| 08/07/2024 |
9.90
|
82,000 | 10 | 10.10 | 9.90 | 0 | 15,000 | -0.1 |
| 05/07/2024 |
10
|
119,200 | 10.10 | 10.10 | 9.90 | 0 | 21,100 | -0.2 |
| 04/07/2024 |
10
|
299,300 | 10.10 | 10.20 | 9.80 | 0 | 58,400 | -0.6 |
| 03/07/2024 |
10.10
|
50,700 | 10.10 | 10.10 | 10 | 0 | 12,500 | -0.1 |
| 02/07/2024 |
10.10
|
104,300 | 10.10 | 10.10 | 9.90 | 0 | 23,200 | -0.2 |
| 01/07/2024 |
10.10
|
100,400 | 10.30 | 10.30 | 10 | 0 | 16,800 | -0.2 |
| 28/06/2024 |
10.40
|
438,000 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
10.40
|
396,600 | 9.60 | 10.40 | 9.50 | 9,200 | 56,000 | -0.5 |
| 26/06/2024 |
9.70
|
135,300 | 9.70 | 9.70 | 9.50 | 800 | 25,000 | -0.2 |
| 25/06/2024 |
9.70
|
125,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/06/2024 |
9.50
|
297,900 | 9.80 | 9.90 | 9.50 | 0 | 55,000 | -0.5 |
| 21/06/2024 |
9.80
|
231,600 | 9.90 | 10 | 9.70 | 0 | 37,000 | -0.4 |
| 20/06/2024 |
10
|
116,500 | 10 | 10.10 | 9.90 | 0 | 25,500 | -0.3 |
| 19/06/2024 |
10
|
145,400 | 10.10 | 10.30 | 9.80 | 0 | 23,000 | -0.2 |
| 18/06/2024 |
10.30
|
218,000 | 10.30 | 10.60 | 10.20 | 0 | 30,000 | -0.3 |
| 17/06/2024 |
10.30
|
439,400 | 10 | 10.30 | 9.80 | 8,600 | 66,000 | -0.6 |
| 14/06/2024 |
9.90
|
132,200 | 10.10 | 10.10 | 9.90 | 0 | 15,800 | -0.2 |
| 13/06/2024 |
10.10
|
216,200 | 10 | 10.10 | 9.80 | 0 | 31,000 | -0.3 |
| 12/06/2024 |
9.90
|
71,200 | 9.90 | 9.90 | 9.80 | 0 | 9,000 | -0.1 |
| 11/06/2024 |
9.90
|
155,700 | 10.10 | 10.20 | 9.80 | 0 | 18,000 | -0.2 |
| 10/06/2024 |
10
|
191,500 | 10.10 | 10.30 | 9.90 | 0 | 28,900 | -0.3 |
| 07/06/2024 |
10.10
|
164,000 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 06/06/2024 |
9.80
|
143,400 | 9.90 | 10 | 9.80 | 0 | 25,000 | -0.2 |
| 05/06/2024 |
9.90
|
130,900 | 10 | 10 | 9.80 | 0 | 18,000 | -0.2 |
| 04/06/2024 |
10
|
260,100 | 10 | 10.20 | 9.90 | 300 | 45,000 | -0.4 |
| 03/06/2024 |
9.90
|
154,800 | 9.80 | 10.10 | 9.80 | 1,700 | 36,200 | -0.3 |
| 31/05/2024 |
9.70
|
116,500 | 9.90 | 9.90 | 9.70 | 0 | 23,000 | -0.2 |
| 30/05/2024 |
9.90
|
141,300 | 10 | 10 | 9.80 | 0 | 26,000 | -0.3 |
| 29/05/2024 |
10
|
425,400 | 9.80 | 10.10 | 9.80 | 1,800 | 54,000 | -0.5 |
| 28/05/2024 |
9.70
|
167,200 | 9.90 | 9.90 | 9.60 | 0 | 24,000 | -0.2 |
| 27/05/2024 |
9.80
|
221,000 | 9.70 | 9.90 | 9.60 | 5,600 | 33,400 | -0.3 |
| 24/05/2024 |
9.70
|
729,000 | 10.40 | 10.50 | 9.50 | 0 | 97,000 | -1.0 |
| 23/05/2024 |
10.50
|
275,000 | 10.40 | 10.80 | 10.40 | 0 | 30,000 | -0.3 |
| 22/05/2024 |
10.40
|
1,605,400 | 9.50 | 10.40 | 9.50 | 1,500 | 862,000 | -8.9 |
| 21/05/2024 |
9.50
|
110,900 | 8.50 | 9.50 | 8.50 | 0 | 9,000 | -0.1 |
| 20/05/2024 |
9.40
|
75,300 | 9.50 | 9.60 | 9.40 | 2,200 | 3,700 | -0.0 |
| 17/05/2024 |
9.40
|
88,400 | 9.30 | 9.50 | 9.30 | 600 | 4,800 | -0.0 |
| 16/05/2024 |
9.30
|
69,000 | 9.20 | 9.40 | 9.20 | 4,700 | 6,000 | -0.0 |
| 15/05/2024 |
9.20
|
119,000 | 9.30 | 9.30 | 9.20 | 600 | 17,800 | -0.2 |
| 14/05/2024 |
9.30
|
52,300 | 9.40 | 9.40 | 9.30 | 0 | 3,000 | -0.0 |
| 13/05/2024 |
9.30
|
91,600 | 9.40 | 9.40 | 9.30 | 0 | 8,500 | -0.1 |
| 10/05/2024 |
9.40
|
100,300 | 9.20 | 9.40 | 9.20 | 0 | 12,200 | -0.1 |
| 09/05/2024 |
9.20
|
145,700 | 9.10 | 9.40 | 9 | 0 | 14,100 | -0.1 |
| 08/05/2024 |
9.10
|
64,600 | 9.10 | 9.10 | 9 | 0 | 5,400 | -0.0 |
| 07/05/2024 |
9.20
|
74,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/05/2024 |
9.20
|
65,200 | 9.20 | 9.20 | 9.10 | 0 | 5,400 | 0 |
| 03/05/2024 |
9.20
|
61,000 | 9.20 | 9.30 | 9.10 | 3,700 | 4,400 | -0.0 |
| 02/05/2024 |
9.10
|
73,600 | 9 | 9.10 | 8.90 | 0 | 2,000 | -0.0 |
| 26/04/2024 |
8.90
|
51,700 | 9 | 9 | 8.90 | 0 | 4,000 | -0.0 |
| 25/04/2024 |
8.90
|
66,000 | 9 | 9.10 | 8.90 | 0 | 7,900 | -0.1 |
| 24/04/2024 |
9
|
92,600 | 8.90 | 9.10 | 8.90 | 3,400 | 9,400 | -0.1 |
| 23/04/2024 |
8.90
|
79,700 | 9.20 | 9.20 | 8.90 | 0 | 6,000 | -0.1 |