| 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) |
0.20 | 2.17% | 6,568,000 | -582,100 | -5.3 |
8.90
9.50
9.40
|
|
2 tháng
(2024-07-18) |
-0.80 | -7.84% | 16,045,500 | -967,900 | -8.8 |
8.90
10.20
9.40
|
|
3 tháng
(2024-06-18) |
-0.50 | -5.05% | 25,770,800 | -881,500 | -8.0 |
8.90
10.40
9.40
|
|
6 tháng
(2024-03-20) |
1.30 | 16.05% | 78,648,483 | -1,094,800 | -9.9 |
8
10.60
9.40
|
|
12 tháng
(2023-09-22) |
1.60 | 20.51% | 137,928,101 | 1,233,500 | 7.9 |
6.50
10.60
9.40
|
|
24 tháng
(2022-09-27) |
0 | 0% | 245,685,041 | 1,242,387 | 8.0 |
5.90
10.60
9.40
|
|
36 tháng
(2021-10-04) |
-4.44 | -32.10% | 386,008,475 | 1,301,162 | 9.0 |
5.90
16.40
9.40
|
|
60 tháng
(2021-07-20) |
-6.17 | -39.65% | 419,676,345 | 1,298,562 | 8.9 |
5.90
18.79
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.40
|
136,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 13/09/2024 |
9.30
|
110,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 12/09/2024 |
9.30
|
175,200 | 9.30 | 9.40 | 9.20 | 0 | 72,400 | -0.7 |
| 11/09/2024 |
9.20
|
217,500 | 9.20 | 9.30 | 9.10 | 0 | 57,800 | -0.5 |
| 10/09/2024 |
9.20
|
535,700 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 09/09/2024 |
9.30
|
227,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/09/2024 |
9.50
|
1,089,300 | 9.30 | 9.80 | 9.30 | 0 | 32,200 | -0.3 |
| 05/09/2024 |
9.30
|
864,500 | 8.90 | 9.40 | 8.90 | 0 | 50,000 | -0.5 |
| 04/09/2024 |
8.90
|
392,700 | 9 | 9 | 8.90 | 0 | 50,000 | -0.5 |
| 30/08/2024 |
9
|
175,500 | 9 | 9 | 8.90 | 0 | 74,200 | -0.7 |
| 29/08/2024 |
9
|
718,500 | 9.10 | 9.10 | 8.80 | 0 | 10,000 | -0.1 |
| 28/08/2024 |
9.10
|
171,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 27/08/2024 |
9.10
|
262,400 | 9.20 | 9.30 | 9 | 0 | 50,000 | -0.5 |
| 26/08/2024 |
9.20
|
239,300 | 9.20 | 9.30 | 9.10 | 0 | 15,800 | -0.1 |
| 23/08/2024 |
9.30
|
248,100 | 9.30 | 9.30 | 9.20 | 0 | 40,000 | -0.4 |
| 22/08/2024 |
9.30
|
278,500 | 9.30 | 9.40 | 9.20 | 2,400 | 50,000 | -0.4 |
| 21/08/2024 |
9.30
|
180,600 | 9.20 | 9.30 | 9.20 | 0 | 32,100 | -0.3 |
| 20/08/2024 |
9.20
|
162,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.20
|
381,300 | 9.10 | 9.30 | 9.10 | 0 | 50,000 | -0.5 |
| 16/08/2024 |
9.10
|
208,800 | 9 | 9.10 | 8.90 | 0 | 50,000 | -0.5 |
| 15/08/2024 |
8.90
|
195,500 | 8.90 | 9 | 8.80 | 0 | 95,000 | -0.8 |
| 14/08/2024 |
8.90
|
726,700 | 9 | 9 | 8.90 | 0 | 12,000 | -0.1 |
| 13/08/2024 |
9
|
211,000 | 9.10 | 9.10 | 9 | 100 | 0 | 0.0 |
| 12/08/2024 |
9.10
|
145,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
9
|
433,700 | 8.90 | 9 | 8.80 | 0 | 100,000 | -0.9 |
| 08/08/2024 |
8.90
|
297,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
86,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
219,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
8.90
|
834,800 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 02/08/2024 |
9.40
|
251,600 | 9.40 | 9.40 | 9.20 | 0 | 70,000 | -0.7 |
| 01/08/2024 |
9.40
|
607,700 | 9.50 | 9.70 | 9.30 | 1,000 | 20,900 | -0.2 |
| 31/07/2024 |
9.60
|
287,200 | 9.50 | 9.70 | 9.50 | 0 | 50,000 | -0.5 |
| 30/07/2024 |
9.60
|
301,000 | 9.60 | 9.70 | 9.50 | 500 | 0 | 0.0 |
| 29/07/2024 |
9.70
|
354,800 | 9.60 | 9.70 | 9.60 | 500 | 0 | 0.0 |
| 26/07/2024 |
9.50
|
268,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.50
|
334,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 24/07/2024 |
9.50
|
726,700 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 23/07/2024 |
9.60
|
500,700 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.90
|
1,324,900 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/07/2024 |
10.10
|
737,200 | 10.20 | 10.30 | 9.90 | 10,000 | 0 | 0.1 |
| 18/07/2024 |
10.20
|
422,700 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 17/07/2024 |
10.40
|
2,352,100 | 9.90 | 10.70 | 9.90 | 2,000 | 0 | 0.0 |
| 16/07/2024 |
10
|
569,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 15/07/2024 |
10
|
146,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 12/07/2024 |
10
|
282,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.90
|
461,300 | 10 | 10.10 | 9.90 | 0 | 3,000 | -0.0 |
| 10/07/2024 |
9.90
|
376,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 09/07/2024 |
10
|
508,500 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.90
|
233,600 | 10 | 10 | 9.90 | 0 | 5,000 | -0.0 |
| 05/07/2024 |
9.90
|
236,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 04/07/2024 |
9.90
|
249,600 | 10 | 10 | 9.90 | 10,000 | 0 | 0.1 |
| 03/07/2024 |
9.90
|
97,700 | 9.80 | 10 | 9.80 | 100 | 0 | 0.0 |
| 02/07/2024 |
9.90
|
246,000 | 9.80 | 9.90 | 9.80 | 0 | 35,700 | -0.3 |
| 01/07/2024 |
9.70
|
241,100 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
157,500 | 10 | 10 | 9.80 | 100 | 0 | 0.0 |
| 27/06/2024 |
10
|
536,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 26/06/2024 |
10
|
559,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 25/06/2024 |
9.90
|
336,700 | 9.90 | 9.90 | 9.80 | 57,200 | 0 | 0.6 |
| 24/06/2024 |
9.90
|
394,900 | 10 | 10.10 | 9.80 | 3,600 | 0 | 0.0 |
| 21/06/2024 |
10
|
365,500 | 9.90 | 10.10 | 9.90 | 40,300 | 0 | 0.4 |
| 20/06/2024 |
10
|
355,500 | 9.90 | 10 | 9.80 | 24,800 | 0 | 0.2 |
| 19/06/2024 |
9.90
|
507,700 | 10 | 10 | 9.80 | 0 | 8,000 | -0.1 |
| 18/06/2024 |
9.90
|
509,100 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 17/06/2024 |
9.90
|
715,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 14/06/2024 |
10
|
1,047,100 | 10.30 | 10.30 | 9.90 | 21,000 | 0 | 0.2 |
| 13/06/2024 |
10.30
|
408,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 12/06/2024 |
10.30
|
653,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 11/06/2024 |
10.30
|
856,800 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 10/06/2024 |
10.40
|
415,200 | 10.60 | 10.70 | 10.30 | 12,700 | 0 | 0.1 |
| 07/06/2024 |
10.60
|
1,898,200 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 06/06/2024 |
10.10
|
755,100 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 05/06/2024 |
10
|
319,200 | 10.10 | 10.10 | 9.90 | 2,100 | 0 | 0.0 |
| 04/06/2024 |
10.10
|
401,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 03/06/2024 |
10.10
|
514,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 31/05/2024 |
9.90
|
394,300 | 10 | 10 | 9.80 | 12,900 | 0 | 0.1 |
| 30/05/2024 |
10.10
|
708,700 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 29/05/2024 |
10
|
1,336,000 | 9.90 | 10.20 | 9.90 | 0 | 9,500 | -0.1 |
| 28/05/2024 |
9.90
|
830,200 | 9.80 | 9.90 | 9.70 | 13,600 | 0 | 0.1 |
| 27/05/2024 |
9.80
|
395,900 | 9.70 | 9.80 | 9.60 | 9,500 | 0 | 0.1 |
| 24/05/2024 |
9.70
|
1,308,600 | 9.80 | 9.90 | 9.60 | 2,700 | 0 | 0.0 |
| 23/05/2024 |
9.80
|
1,103,600 | 10.10 | 10.20 | 9.80 | 0 | 1,000 | -0.0 |
| 22/05/2024 |
10.20
|
1,204,000 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
1,697,100 | 9.80 | 10.10 | 9.60 | 0 | 100,000 | -1.0 |
| 20/05/2024 |
9.70
|
675,500 | 9.80 | 9.90 | 9.70 | 0 | 50,000 | -0.5 |
| 17/05/2024 |
9.70
|
797,200 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 16/05/2024 |
9.90
|
933,700 | 9.80 | 10.10 | 9.70 | 0 | 95,600 | -0.9 |
| 15/05/2024 |
9.80
|
905,400 | 9.60 | 9.90 | 9.60 | 0 | 178,600 | -1.7 |
| 14/05/2024 |
9.60
|
959,568 | 9.60 | 9.70 | 9.50 | 409,800 | 55,000 | 3.4 |
| 13/05/2024 |
9.60
|
1,098,427 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 10/05/2024 |
9.80
|
774,808 | 10 | 10.10 | 9.70 | 35,000 | 0 | 0.4 |
| 09/05/2024 |
10.10
|
2,321,837 | 9.30 | 10.10 | 9.30 | 0 | 5,000 | -0.0 |
| 08/05/2024 |
9.30
|
588,583 | 9.30 | 9.40 | 9.20 | 1,800 | 0 | 0.0 |
| 07/05/2024 |
9.30
|
698,907 | 9.40 | 9.40 | 9.20 | 0 | 10,100 | -0.1 |
| 06/05/2024 |
9.40
|
630,001 | 9.30 | 9.40 | 9.20 | 0 | 50,300 | -0.5 |
| 03/05/2024 |
9.30
|
868,616 | 9.10 | 9.30 | 9.10 | 0 | 150,000 | -1.4 |
| 02/05/2024 |
9.10
|
618,068 | 9.10 | 9.20 | 9 | 10,000 | 79,500 | -0.6 |
| 26/04/2024 |
9
|
888,796 | 8.70 | 9.30 | 8.60 | 10,100 | 10,000 | -0.0 |
| 25/04/2024 |
8.70
|
435,763 | 8.80 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 24/04/2024 |
8.70
|
620,967 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 23/04/2024 |
8.70
|
532,515 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |