| 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) |
0.13 | 1.44% | 4,816,400 | -48,000 | -0.4 |
9.02
9.60
9.15
|
|
2 tháng
(2024-07-18) |
0.20 | 2.23% | 12,511,200 | -315,800 | -2.7 |
8.44
9.60
9.15
|
|
3 tháng
(2024-06-18) |
0.45 | 5.17% | 22,777,800 | -414,500 | -3.5 |
8.44
9.60
9.15
|
|
6 tháng
(2024-03-20) |
1.14 | 14.23% | 59,853,600 | -117,766 | -1.0 |
6.71
9.60
9.15
|
|
12 tháng
(2023-09-22) |
3.56 | 63.69% | 104,966,700 | 72,934 | 1.0 |
4.61
9.60
9.15
|
|
24 tháng
(2022-09-27) |
2.87 | 45.70% | 240,677,100 | -495,270 | -1.8 |
3.10
9.60
9.15
|
|
36 tháng
(2021-10-04) |
-11.15 | -54.92% | 523,842,900 | 1,603,405 | 34.7 |
3.10
30.04
9.15
|
|
60 tháng
(2019-10-14) |
-0.31 | -3.31% | 794,457,028 | 1,985,683 | 40.7 |
3.10
30.04
9.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.15
|
104,800 | 9.44 | 9.44 | 9.15 | 2,100 | 29,800 | 0 |
| 13/09/2024 |
9.29
|
166,500 | 9.25 | 9.35 | 9.15 | 1,500 | 29,200 | -0.3 |
| 12/09/2024 |
9.45
|
97,100 | 9.55 | 9.55 | 9.39 | 17,500 | 6,100 | 0.1 |
| 11/09/2024 |
9.55
|
501,900 | 9.45 | 9.60 | 9.40 | 23,500 | 4,000 | 0.2 |
| 10/09/2024 |
9.51
|
320,500 | 9.50 | 9.60 | 9.40 | 0 | 24,000 | -0.2 |
| 09/09/2024 |
9.50
|
207,400 | 9.36 | 9.60 | 9.30 | 700 | 10,200 | -0.1 |
| 06/09/2024 |
9.36
|
370,300 | 9.54 | 9.56 | 9.36 | 4,000 | 6,200 | -0.0 |
| 05/09/2024 |
9.54
|
250,400 | 9.53 | 9.61 | 9.43 | 54,600 | 4,100 | 0.5 |
| 04/09/2024 |
9.53
|
344,200 | 9.55 | 9.70 | 9.40 | 60,600 | 19,600 | 0.4 |
| 30/08/2024 |
9.60
|
493,600 | 9.29 | 9.62 | 9.20 | 0 | 22,000 | -0.2 |
| 29/08/2024 |
9.26
|
153,700 | 9.15 | 9.40 | 9.15 | 0 | 8,700 | -0.1 |
| 28/08/2024 |
9.15
|
351,600 | 9.14 | 9.22 | 9 | 0 | 23,800 | -0.2 |
| 27/08/2024 |
9.11
|
164,800 | 9.10 | 9.14 | 9.08 | 0 | 1,400 | -0.0 |
| 26/08/2024 |
9.10
|
174,000 | 9.30 | 9.30 | 9.07 | 0 | 11,200 | -0.1 |
| 23/08/2024 |
9.10
|
233,000 | 9.06 | 9.12 | 9.04 | 2,100 | 6,600 | -0.0 |
| 22/08/2024 |
9.07
|
133,200 | 9.08 | 9.10 | 9.04 | 0 | 3,400 | -0.0 |
| 21/08/2024 |
9.05
|
241,000 | 9.02 | 9.06 | 8.99 | 5,400 | 29,200 | -0.2 |
| 20/08/2024 |
9.05
|
355,900 | 9.05 | 9.06 | 9 | 2,200 | 8,000 | -0.1 |
| 19/08/2024 |
9.02
|
152,500 | 9.17 | 9.17 | 8.92 | 900 | 3,300 | -0.0 |
| 16/08/2024 |
9.10
|
1,030,000 | 8.66 | 9.10 | 8.65 | 19,400 | 11,500 | 0.1 |
| 15/08/2024 |
8.66
|
133,000 | 8.69 | 8.69 | 8.63 | 100 | 12,700 | -0.1 |
| 14/08/2024 |
8.69
|
108,800 | 8.71 | 8.71 | 8.65 | 0 | 2,000 | -0.0 |
| 13/08/2024 |
8.70
|
78,700 | 8.82 | 8.82 | 8.68 | 0 | 9,400 | -0.1 |
| 12/08/2024 |
8.81
|
213,900 | 8.75 | 8.87 | 8.70 | 15,200 | 3,400 | 0.1 |
| 09/08/2024 |
8.66
|
259,700 | 8.74 | 8.74 | 8.52 | 7,000 | 3,800 | 0.0 |
| 08/08/2024 |
8.60
|
315,800 | 8.68 | 8.72 | 8.57 | 7,900 | 100 | 0.1 |
| 07/08/2024 |
8.69
|
63,000 | 8.70 | 8.70 | 8.59 | 7,500 | 3,300 | 0.0 |
| 06/08/2024 |
8.68
|
481,500 | 8.40 | 8.71 | 8.40 | 18,200 | 200 | 0.2 |
| 05/08/2024 |
8.44
|
926,300 | 8.49 | 8.50 | 8.33 | 0 | 60,400 | -0.5 |
| 02/08/2024 |
8.55
|
460,500 | 8.47 | 8.65 | 8.38 | 17,000 | 9,200 | 0.1 |
| 01/08/2024 |
8.50
|
932,800 | 8.61 | 8.65 | 8.44 | 2,900 | 106,600 | -0.9 |
| 31/07/2024 |
8.61
|
203,300 | 8.65 | 8.75 | 8.61 | 3,000 | 18,500 | -0.1 |
| 30/07/2024 |
8.65
|
185,600 | 8.63 | 8.66 | 8.60 | 2,000 | 6,800 | -0.0 |
| 29/07/2024 |
8.64
|
163,800 | 8.65 | 8.71 | 8.62 | 12,900 | 6,800 | 0.1 |
| 26/07/2024 |
8.64
|
144,300 | 8.60 | 8.68 | 8.56 | 8,400 | 7,900 | 0.0 |
| 25/07/2024 |
8.60
|
332,400 | 8.66 | 8.76 | 8.51 | 0 | 23,700 | -0.2 |
| 24/07/2024 |
8.80
|
338,800 | 8.60 | 8.80 | 8.45 | 800 | 20,700 | -0.2 |
| 23/07/2024 |
8.80
|
505,400 | 9.17 | 9.17 | 8.70 | 0 | 64,600 | -0.6 |
| 22/07/2024 |
9
|
313,600 | 9 | 9.18 | 8.91 | 11,800 | 19,600 | -0.1 |
| 19/07/2024 |
8.89
|
180,500 | 8.99 | 8.99 | 8.85 | 0 | 16,200 | -0.1 |
| 18/07/2024 |
8.95
|
323,100 | 8.86 | 9.15 | 8.80 | 10,000 | 4,500 | 0.0 |
| 17/07/2024 |
8.94
|
540,000 | 9.17 | 9.20 | 8.90 | 29,100 | 5,300 | 0.2 |
| 16/07/2024 |
9.15
|
206,500 | 9.10 | 9.22 | 9.03 | 13,300 | 26,500 | -0.1 |
| 15/07/2024 |
9.10
|
152,500 | 9.03 | 9.15 | 9.03 | 1,400 | 39,500 | -0.3 |
| 12/07/2024 |
9.03
|
327,000 | 9.20 | 9.34 | 9.03 | 0 | 86,100 | -0.8 |
| 11/07/2024 |
9.26
|
283,300 | 9.58 | 9.58 | 9.25 | 0 | 0 | 0 |
| 10/07/2024 |
9.35
|
348,600 | 9.60 | 9.60 | 9.35 | 0 | 86,400 | -0.8 |
| 09/07/2024 |
9.57
|
541,400 | 9.40 | 9.62 | 9.26 | 57,300 | 41,500 | 0.2 |
| 08/07/2024 |
9.37
|
296,200 | 9.26 | 9.45 | 9.15 | 39,900 | 22,100 | 0.2 |
| 05/07/2024 |
9.27
|
92,300 | 9.42 | 9.42 | 9.20 | 0 | 20,000 | -0.2 |
| 04/07/2024 |
9.32
|
245,000 | 9.49 | 9.49 | 9.20 | 4,800 | 3,300 | 0.0 |
| 03/07/2024 |
9.34
|
443,900 | 9.35 | 9.59 | 9.31 | 59,800 | 79,600 | -0.2 |
| 02/07/2024 |
9.33
|
365,500 | 9.20 | 9.60 | 9.15 | 99,800 | 34,700 | 0.6 |
| 01/07/2024 |
9.25
|
376,200 | 9 | 9.28 | 8.90 | 92,500 | 46,700 | 0.4 |
| 28/06/2024 |
8.99
|
684,200 | 8.99 | 9.35 | 8.99 | 38,600 | 124,000 | -0.8 |
| 27/06/2024 |
8.99
|
327,200 | 8.95 | 9.12 | 8.90 | 12,700 | 15,500 | -0.0 |
| 26/06/2024 |
8.99
|
349,700 | 8.90 | 9.04 | 8.85 | 18,600 | 53,100 | -0.3 |
| 25/06/2024 |
8.90
|
676,700 | 9.12 | 9.16 | 8.83 | 25,200 | 138,300 | -1.0 |
| 24/06/2024 |
9.12
|
765,100 | 9.42 | 9.58 | 9.03 | 60,200 | 75,800 | -0.2 |
| 21/06/2024 |
9.41
|
1,448,900 | 9.20 | 9.79 | 9.20 | 192,600 | 37,000 | 1.5 |
| 20/06/2024 |
9.18
|
1,243,100 | 8.88 | 9.20 | 8.79 | 269,700 | 28,800 | 2.2 |
| 19/06/2024 |
8.78
|
273,700 | 8.90 | 8.90 | 8.67 | 0 | 101,300 | -0.9 |
| 18/06/2024 |
8.70
|
279,600 | 8.70 | 8.74 | 8.64 | 13,000 | 61,700 | -0.4 |
| 17/06/2024 |
8.64
|
418,200 | 8.90 | 8.90 | 8.61 | 200 | 126,300 | -1.1 |
| 14/06/2024 |
8.90
|
747,200 | 8.96 | 9.17 | 8.90 | 140,400 | 29,800 | 1.0 |
| 13/06/2024 |
8.95
|
497,300 | 8.90 | 9.19 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
8.81
|
250,400 | 8.87 | 8.90 | 8.74 | 5,000 | 47,800 | -0.4 |
| 11/06/2024 |
8.84
|
259,500 | 8.99 | 8.99 | 8.70 | 4,600 | 69,900 | -0.6 |
| 10/06/2024 |
8.89
|
568,300 | 8.80 | 8.93 | 8.70 | 70,000 | 34,900 | 0.3 |
| 07/06/2024 |
8.70
|
1,917,700 | 8.25 | 8.73 | 8.25 | 58,800 | 171,500 | -1.0 |
| 06/06/2024 |
8.84
|
637,000 | 8.90 | 8.90 | 8.71 | 115,500 | 2,700 | 1.0 |
| 05/06/2024 |
8.83
|
466,600 | 8.88 | 9.05 | 8.82 | 52,900 | 49,000 | 0.0 |
| 04/06/2024 |
8.82
|
333,100 | 8.90 | 9 | 8.82 | 0 | 44,900 | -0.4 |
| 03/06/2024 |
8.90
|
495,900 | 9.11 | 9.11 | 8.85 | 73,100 | 51,100 | 0.2 |
| 31/05/2024 |
8.84
|
251,500 | 8.74 | 8.96 | 8.69 | 26,100 | 4,200 | 0.2 |
| 30/05/2024 |
8.74
|
1,081,900 | 8.80 | 8.85 | 8.60 | 23,200 | 94,700 | -0.6 |
| 29/05/2024 |
8.85
|
788,100 | 9 | 9.16 | 8.85 | 99,600 | 86,300 | 0.1 |
| 28/05/2024 |
8.98
|
552,500 | 8.90 | 9.06 | 8.90 | 48,700 | 72,800 | -0.2 |
| 27/05/2024 |
8.96
|
549,100 | 9.20 | 9.20 | 8.80 | 9,900 | 143,000 | -1.2 |
| 24/05/2024 |
9
|
1,093,700 | 8.50 | 9.20 | 8.50 | 178,000 | 11,900 | 1.5 |
| 23/05/2024 |
8.67
|
665,700 | 8.58 | 8.70 | 8.43 | 64,600 | 25,800 | 0.3 |
| 22/05/2024 |
8.58
|
1,179,900 | 8.30 | 8.69 | 8.30 | 273,400 | 3,500 | 2.3 |
| 21/05/2024 |
8.27
|
429,500 | 8.33 | 8.33 | 8.16 | 9,600 | 91,100 | -0.7 |
| 20/05/2024 |
8.25
|
488,700 | 8.50 | 8.50 | 8.25 | 13,800 | 60,000 | -0.4 |
| 17/05/2024 |
8.24
|
206,300 | 8.23 | 8.39 | 8.16 | 1,800 | 20,400 | -0.2 |
| 16/05/2024 |
8.23
|
421,300 | 8.46 | 8.48 | 8.20 | 45,100 | 13,800 | 0.3 |
| 15/05/2024 |
8.17
|
426,900 | 8.10 | 8.32 | 8.01 | 100,100 | 49,000 | 0.4 |
| 14/05/2024 |
8.09
|
363,400 | 8.39 | 8.39 | 7.90 | 13,400 | 69,266 | -0.5 |
| 13/05/2024 |
8.10
|
384,300 | 8.15 | 8.24 | 8.10 | 10,800 | 9,200 | 0.0 |
| 10/05/2024 |
8.17
|
374,800 | 8.13 | 8.20 | 8.10 | 9,100 | 100 | 0.1 |
| 09/05/2024 |
8.18
|
361,400 | 8.24 | 8.34 | 8.16 | 9,900 | 5,700 | 0.0 |
| 08/05/2024 |
8.20
|
457,900 | 8.19 | 8.40 | 8.01 | 55,200 | 500 | 0.4 |
| 07/05/2024 |
8.10
|
438,800 | 8.10 | 8.18 | 8.06 | 69,400 | 4,400 | 0.5 |
| 06/05/2024 |
8.05
|
302,300 | 8 | 8.18 | 7.99 | 47,300 | 4,800 | 0.3 |
| 03/05/2024 |
7.99
|
419,100 | 8 | 8.02 | 7.95 | 75,400 | 200 | 0.6 |
| 02/05/2024 |
7.99
|
337,000 | 7.99 | 8.16 | 7.93 | 38,600 | 15,900 | 0.2 |
| 26/04/2024 |
8
|
868,200 | 7.66 | 8.03 | 7.66 | 12,200 | 27,100 | -0.1 |
| 25/04/2024 |
7.85
|
524,300 | 7.66 | 8.03 | 7.50 | 6,400 | 47,300 | -0.3 |
| 24/04/2024 |
7.66
|
804,300 | 7.55 | 7.71 | 7.41 | 13,100 | 82,700 | -0.5 |
| 23/04/2024 |
7.50
|
875,200 | 7.67 | 7.67 | 7.42 | 22,700 | 78,100 | -0.4 |