| 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) |
-0.88 | -8.98% | 796,100 | -24,512 | -0.2 |
8.92
10.30
8.92
|
|
2 tháng
(2024-07-18) |
-0.30 | -3.25% | 997,500 | -23,612 | -0.2 |
8.92
10.30
8.92
|
|
3 tháng
(2024-06-18) |
-0.93 | -9.44% | 1,358,900 | -23,712 | -0.2 |
8.92
10.30
8.92
|
|
6 tháng
(2024-03-20) |
-0.88 | -8.98% | 3,146,900 | -22,381 | -0.2 |
8.90
10.35
8.92
|
|
12 tháng
(2023-09-22) |
-0.37 | -3.98% | 7,148,700 | -287,113 | -2.4 |
7.49
10.60
8.92
|
|
24 tháng
(2022-09-27) |
-3.63 | -28.92% | 8,888,800 | -300,503 | -3.6 |
7.49
12.55
8.92
|
|
36 tháng
(2021-10-04) |
-4.38 | -32.93% | 11,961,400 | -385,408 | -7.3 |
7.49
21
8.92
|
|
60 tháng
(2019-10-14) |
-3.13 | -26% | 14,905,020 | -398,498 | -7.4 |
7.49
21
8.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.92
|
13,900 | 9 | 9.26 | 8.92 | 0 | 0 | 0 |
| 13/09/2024 |
9.28
|
16,000 | 9.01 | 9.31 | 8.98 | 0 | 0 | 0 |
| 12/09/2024 |
9.50
|
16,500 | 9.03 | 9.50 | 8.95 | 0 | 0 | 0 |
| 11/09/2024 |
9.50
|
75,000 | 9.29 | 9.50 | 8.94 | 0 | 0 | 0 |
| 10/09/2024 |
9.39
|
2,800 | 9.37 | 9.39 | 9.37 | 0 | 0 | 0 |
| 09/09/2024 |
9.50
|
4,500 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 |
| 06/09/2024 |
8.94
|
47,400 | 9.20 | 9.50 | 8.93 | 0 | 0 | 0 |
| 05/09/2024 |
9.60
|
5,000 | 9.59 | 9.60 | 9.59 | 0 | 0 | 0 |
| 04/09/2024 |
9.60
|
36,400 | 9.30 | 9.67 | 9.18 | 0 | 23,612 | -0.2 |
| 30/08/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 29/08/2024 |
9.87
|
51,000 | 9.95 | 10 | 9.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.80
|
25,800 | 9.52 | 9.90 | 9.40 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
17,100 | 9.95 | 10.10 | 9.43 | 0 | 0 | 0 |
| 26/08/2024 |
9.90
|
51,000 | 9.62 | 10.10 | 9.58 | 0 | 0 | 0 |
| 23/08/2024 |
10.30
|
173,300 | 9.41 | 10.30 | 9.40 | 0 | 900 | -0.0 |
| 22/08/2024 |
10.10
|
89,500 | 9.22 | 10.10 | 9.18 | 0 | 0 | 0 |
| 21/08/2024 |
9.85
|
90,600 | 9.16 | 9.85 | 9.07 | 0 | 0 | 0 |
| 20/08/2024 |
9.75
|
39,300 | 9.39 | 9.80 | 9.13 | 0 | 0 | 0 |
| 19/08/2024 |
9.80
|
41,000 | 9.82 | 10 | 9.16 | 0 | 0 | 0 |
| 16/08/2024 |
9.84
|
105,900 | 8.99 | 9.84 | 8.82 | 900 | 0 | 0.0 |
| 15/08/2024 |
9.21
|
26,500 | 9.20 | 9.23 | 8.95 | 0 | 0 | 0 |
| 14/08/2024 |
9.21
|
400 | 8.92 | 9.21 | 8.92 | 0 | 0 | 0 |
| 13/08/2024 |
9.27
|
4,700 | 9.24 | 9.27 | 8.93 | 0 | 0 | 0 |
| 12/08/2024 |
9.26
|
12,400 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
9.25
|
1,200 | 8.90 | 9.25 | 8.90 | 0 | 0 | 0 |
| 08/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/08/2024 |
9.30
|
1,200 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 06/08/2024 |
9.29
|
2,900 | 9 | 9.40 | 8.95 | 0 | 0 | 0 |
| 05/08/2024 |
9.21
|
5,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/08/2024 |
9.24
|
5,300 | 9.19 | 9.24 | 8.89 | 0 | 0 | 0 |
| 01/08/2024 |
9.28
|
5,400 | 9.24 | 9.28 | 8.82 | 0 | 0 | 0 |
| 31/07/2024 |
9.38
|
2,800 | 8.93 | 9.49 | 8.93 | 0 | 0 | 0 |
| 30/07/2024 |
8.93
|
600 | 9.28 | 9.28 | 8.93 | 0 | 0 | 0 |
| 29/07/2024 |
9.27
|
6,200 | 9.10 | 9.28 | 9.10 | 0 | 0 | 0 |
| 26/07/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/07/2024 |
9.26
|
3,200 | 9.27 | 9.27 | 9.01 | 0 | 0 | 0 |
| 24/07/2024 |
9.28
|
6,100 | 9.10 | 9.30 | 8.96 | 0 | 0 | 0 |
| 23/07/2024 |
9.25
|
2,200 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 |
| 22/07/2024 |
9.06
|
2,500 | 8.95 | 9.06 | 8.95 | 0 | 0 | 0 |
| 19/07/2024 |
8.95
|
1,800 | 9.20 | 9.25 | 8.95 | 0 | 0 | 0 |
| 18/07/2024 |
9.22
|
5,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.33
|
1,600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 16/07/2024 |
9.37
|
15,600 | 9.07 | 9.40 | 8.89 | 0 | 0 | 0 |
| 15/07/2024 |
9.45
|
16,600 | 9.03 | 9.47 | 8.96 | 0 | 0 | 0 |
| 12/07/2024 |
9.30
|
7,800 | 9.33 | 9.34 | 9 | 100 | 0 | 0.0 |
| 11/07/2024 |
9.30
|
34,500 | 9.07 | 9.38 | 8.94 | 0 | 0 | 0 |
| 10/07/2024 |
9.37
|
8,500 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
24,500 | 9.42 | 9.42 | 8.91 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
42,600 | 9.39 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.58
|
54,800 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 04/07/2024 |
9.60
|
71,200 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 03/07/2024 |
9.70
|
16,500 | 9.61 | 9.70 | 9.57 | 0 | 0 | 0 |
| 02/07/2024 |
9.70
|
6,600 | 9.75 | 9.75 | 9.68 | 0 | 0 | 0 |
| 01/07/2024 |
9.62
|
23,100 | 9.63 | 9.65 | 9.03 | 0 | 0 | 0 |
| 28/06/2024 |
9.70
|
3,000 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.79
|
2,100 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.49
|
1,400 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 |
| 24/06/2024 |
9.59
|
3,800 | 9.58 | 9.60 | 9.58 | 0 | 0 | 0 |
| 21/06/2024 |
9.59
|
1,600 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 |
| 20/06/2024 |
9.60
|
14,400 | 9.75 | 9.75 | 9.20 | 100 | 0 | 0.0 |
| 19/06/2024 |
9.80
|
3,100 | 9.60 | 9.81 | 9.37 | 0 | 0 | 0 |
| 18/06/2024 |
9.85
|
8,000 | 9.81 | 9.96 | 9.50 | 0 | 300 | -0.0 |
| 17/06/2024 |
9.80
|
31,400 | 9.68 | 10 | 9.55 | 0 | 1,900 | -0.0 |
| 14/06/2024 |
9.52
|
41,400 | 9.42 | 9.60 | 8.97 | 0 | 100 | -0.0 |
| 13/06/2024 |
9.50
|
148,400 | 9.61 | 9.61 | 9.02 | 0 | 0 | 0 |
| 12/06/2024 |
9.69
|
56,000 | 9 | 9.75 | 8.98 | 4,000 | 0 | 0.0 |
| 11/06/2024 |
9.64
|
58,300 | 9.03 | 9.70 | 9.03 | 0 | 0 | 0 |
| 10/06/2024 |
9.70
|
10,200 | 9.18 | 9.75 | 9.16 | 0 | 200 | -0.0 |
| 07/06/2024 |
9.79
|
4,800 | 9.63 | 9.79 | 9.63 | 0 | 0 | 0 |
| 06/06/2024 |
9.63
|
24,500 | 9.31 | 9.78 | 9.30 | 100 | 0 | 0.0 |
| 05/06/2024 |
10
|
3,200 | 9.70 | 10 | 9.70 | 0 | 100 | -0.0 |
| 04/06/2024 |
9.80
|
5,100 | 8.96 | 9.95 | 8.96 | 0 | 66 | -0.0 |
| 03/06/2024 |
9.63
|
1,700 | 9.50 | 9.79 | 9.01 | 0 | 0 | 0 |
| 31/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/05/2024 |
9.50
|
900 | 9.90 | 10.10 | 9.45 | 0 | 0 | 0 |
| 29/05/2024 |
9.45
|
1,900 | 8.82 | 9.45 | 8.82 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
12,300 | 9.10 | 9.50 | 8.79 | 0 | 0 | 0 |
| 27/05/2024 |
9.39
|
3,500 | 9.24 | 9.39 | 9.24 | 0 | 0 | 0 |
| 24/05/2024 |
9.29
|
3,000 | 9.30 | 9.47 | 9.29 | 0 | 100 | -0.0 |
| 23/05/2024 |
9.30
|
34,900 | 9 | 9.30 | 8.64 | 0 | 0 | 0 |
| 22/05/2024 |
9.28
|
33,000 | 9.20 | 9.35 | 8.93 | 0 | 500 | -0.0 |
| 21/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/05/2024 |
9.60
|
200 | 9.57 | 9.60 | 9.57 | 0 | 0 | 0 |
| 17/05/2024 |
9.58
|
33,200 | 9.40 | 9.60 | 9.10 | 100 | 3 | 0.0 |
| 16/05/2024 |
9.60
|
11,600 | 9.55 | 9.90 | 9.55 | 100 | 100 | 0 |
| 15/05/2024 |
9.55
|
16,100 | 9.31 | 9.55 | 9.30 | 0 | 0 | 0 |
| 14/05/2024 |
9.60
|
11,100 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 |
| 13/05/2024 |
9.06
|
18,100 | 9.30 | 9.59 | 9.05 | 0 | 0 | 0 |
| 10/05/2024 |
9.66
|
6,000 | 9.60 | 9.66 | 9.29 | 0 | 200 | -0.0 |
| 09/05/2024 |
9.70
|
21,000 | 9.59 | 9.70 | 9.58 | 0 | 0 | 0 |
| 08/05/2024 |
9.59
|
8,700 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
| 07/05/2024 |
9.59
|
15,800 | 9.22 | 9.60 | 9.21 | 0 | 0 | 0 |
| 06/05/2024 |
9.60
|
2,100 | 9.32 | 9.60 | 9.31 | 0 | 0 | 0 |
| 03/05/2024 |
9.66
|
700 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
| 02/05/2024 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/04/2024 |
9.75
|
400 | 9.41 | 9.75 | 9.41 | 0 | 0 | 0 |
| 25/04/2024 |
9.79
|
17,000 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| 24/04/2024 |
9.69
|
21,500 | 9.66 | 9.74 | 9.16 | 1,900 | 0 | 0.0 |
| 23/04/2024 |
9.12
|
27,100 | 9.50 | 9.68 | 9.12 | 0 | 0 | 0 |