| 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) |
-0.40 | -4.44% | 3,221,700 | -14,400 | -0.1 |
8.40
9.50
8.60
|
|
2 tháng
(2024-07-18) |
-2.70 | -23.89% | 9,990,200 | 10,200 | 0.1 |
8.10
11.30
8.60
|
|
3 tháng
(2024-06-18) |
-3.40 | -28.33% | 16,346,600 | -18,200 | -0.3 |
8.10
12.20
8.60
|
|
6 tháng
(2024-03-20) |
-3.30 | -27.73% | 70,291,700 | -61,500 | -0.9 |
8.10
15.10
8.60
|
|
12 tháng
(2023-09-22) |
-13.17 | -60.50% | 136,422,100 | 16,600 | 0.0 |
8.10
21.77
8.60
|
|
24 tháng
(2022-09-27) |
0.37 | 4.51% | 197,065,865 | 14,708 | -0.1 |
3.86
28.71
8.60
|
|
36 tháng
(2021-10-04) |
-4.55 | -34.59% | 270,221,134 | 9,408 | -0.4 |
3.86
28.71
8.60
|
|
60 tháng
(2019-10-14) |
4.73 | 122.06% | 286,350,969 | 14,058 | -0.3 |
2.58
28.71
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.60
|
81,100 | 8.60 | 8.80 | 8.50 | 0 | 3,500 | -0.0 |
| 13/09/2024 |
8.70
|
61,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
97,800 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 11/09/2024 |
8.40
|
118,300 | 8.60 | 8.60 | 8.40 | 5,400 | 0 | 0.0 |
| 10/09/2024 |
8.60
|
97,500 | 8.70 | 8.80 | 8.50 | 3,300 | 0 | 0.0 |
| 09/09/2024 |
8.70
|
113,600 | 8.90 | 8.90 | 8.70 | 1,800 | 4,600 | -0.0 |
| 06/09/2024 |
8.90
|
154,600 | 9 | 9.10 | 8.90 | 0 | 1,200 | -0.0 |
| 05/09/2024 |
9.10
|
93,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
128,900 | 9 | 9.40 | 9 | 3,000 | 3,300 | -0.0 |
| 30/08/2024 |
9.10
|
85,700 | 9.20 | 9.30 | 9 | 500 | 600 | -0.0 |
| 29/08/2024 |
9.20
|
110,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
203,900 | 9.50 | 9.50 | 9 | 2,200 | 0 | 0.0 |
| 27/08/2024 |
9.40
|
294,600 | 9.50 | 9.50 | 9.20 | 4,500 | 0 | 0.0 |
| 26/08/2024 |
9.50
|
173,300 | 9.70 | 9.70 | 9.30 | 100 | 18,400 | -0.2 |
| 23/08/2024 |
9.50
|
246,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.30
|
193,600 | 9.40 | 9.50 | 9.20 | 500 | 400 | 0.0 |
| 21/08/2024 |
9.50
|
285,900 | 9.50 | 9.60 | 9.20 | 100 | 4,000 | -0.0 |
| 20/08/2024 |
9.50
|
451,100 | 9 | 9.70 | 9 | 100 | 0 | 0.0 |
| 19/08/2024 |
9
|
231,400 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
652,700 | 8.40 | 9.10 | 8.30 | 22,600 | 41,100 | -0.1 |
| 15/08/2024 |
8.30
|
136,200 | 8.60 | 8.60 | 8.30 | 0 | 5,800 | -0.0 |
| 14/08/2024 |
8.60
|
100,400 | 8.70 | 8.80 | 8.50 | 0 | 15,000 | -0.1 |
| 13/08/2024 |
8.60
|
330,000 | 8.30 | 8.70 | 8.20 | 39,600 | 6,500 | 0.3 |
| 12/08/2024 |
8.30
|
108,600 | 8.40 | 8.40 | 8.20 | 5,800 | 2,500 | 0.0 |
| 09/08/2024 |
8.40
|
195,600 | 8.50 | 8.50 | 8.20 | 10,500 | 9,500 | 0.0 |
| 08/08/2024 |
8.40
|
209,600 | 8.50 | 8.50 | 8.20 | 12,500 | 3,400 | 0.1 |
| 07/08/2024 |
8.40
|
234,400 | 8.20 | 8.50 | 8.10 | 3,000 | 6,200 | -0.0 |
| 06/08/2024 |
8.20
|
291,900 | 8.10 | 8.30 | 7.90 | 7,200 | 0 | 0.1 |
| 05/08/2024 |
8.10
|
421,100 | 8.70 | 8.80 | 8.10 | 7,200 | 17,400 | -0.1 |
| 02/08/2024 |
8.90
|
252,700 | 9 | 9 | 8.50 | 6,600 | 6,300 | 0.0 |
| 01/08/2024 |
8.70
|
362,500 | 9.30 | 9.40 | 8.70 | 100 | 6,400 | -0.1 |
| 31/07/2024 |
9.10
|
266,100 | 9 | 9.60 | 8.90 | 16,900 | 8,000 | 0.1 |
| 30/07/2024 |
8.90
|
470,200 | 9.40 | 9.50 | 8.80 | 6,800 | 10,400 | -0.0 |
| 29/07/2024 |
9.50
|
303,500 | 9.70 | 9.70 | 9.40 | 6,400 | 10,900 | -0.0 |
| 26/07/2024 |
9.60
|
176,000 | 9.80 | 9.80 | 9.50 | 0 | 4,200 | -0.0 |
| 25/07/2024 |
9.70
|
108,900 | 9.90 | 9.90 | 9.50 | 700 | 4,900 | -0.0 |
| 24/07/2024 |
9.90
|
400,000 | 9.40 | 9.90 | 9 | 29,100 | 900 | 0.3 |
| 23/07/2024 |
9.40
|
489,800 | 10.30 | 10.30 | 9.40 | 1,700 | 3,200 | -0.0 |
| 22/07/2024 |
10.10
|
682,100 | 10.90 | 11 | 9.90 | 7,900 | 2,100 | 0.1 |
| 19/07/2024 |
10.90
|
319,900 | 11.30 | 11.40 | 10.90 | 900 | 0 | 0.0 |
| 18/07/2024 |
11.30
|
256,300 | 11.10 | 11.40 | 11 | 3,800 | 0 | 0.0 |
| 17/07/2024 |
11.10
|
549,700 | 11.70 | 11.90 | 11 | 2,100 | 100 | 0.0 |
| 16/07/2024 |
11.50
|
295,000 | 11.60 | 11.80 | 11.50 | 0 | 34,100 | -0.4 |
| 15/07/2024 |
11.60
|
244,700 | 11.80 | 11.80 | 11.60 | 0 | 5,600 | -0.1 |
| 12/07/2024 |
11.70
|
243,600 | 12.20 | 12.20 | 11.70 | 0 | 8,900 | -0.1 |
| 11/07/2024 |
12.20
|
651,500 | 11.90 | 12.50 | 11.80 | 32,800 | 13,200 | 0.2 |
| 10/07/2024 |
11.70
|
226,700 | 11.80 | 11.90 | 11.70 | 3,300 | 1,800 | 0.0 |
| 09/07/2024 |
11.70
|
370,800 | 11.60 | 12 | 11.60 | 12,600 | 7,100 | 0.1 |
| 08/07/2024 |
11.60
|
222,600 | 11.60 | 11.70 | 11.40 | 3,900 | 300 | 0.0 |
| 05/07/2024 |
11.60
|
219,500 | 11.70 | 11.70 | 11.50 | 0 | 1,100 | -0.0 |
| 04/07/2024 |
11.60
|
229,400 | 11.70 | 11.80 | 11.60 | 10,800 | 0 | 0.1 |
| 03/07/2024 |
11.70
|
107,400 | 11.60 | 11.80 | 11.60 | 0 | 1,900 | -0.0 |
| 02/07/2024 |
11.60
|
134,400 | 11.60 | 11.80 | 11.50 | 0 | 1,100 | -0.0 |
| 01/07/2024 |
11.60
|
114,800 | 11.80 | 11.80 | 11.30 | 0 | 500 | -0.0 |
| 28/06/2024 |
11.50
|
186,400 | 11.80 | 11.90 | 11.50 | 0 | 3,800 | -0.0 |
| 27/06/2024 |
11.90
|
199,400 | 11.80 | 12 | 11.70 | 0 | 2,300 | -0.0 |
| 26/06/2024 |
12
|
241,900 | 11.50 | 12 | 11.40 | 11,300 | 0 | 0.1 |
| 25/06/2024 |
11.50
|
163,600 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 24/06/2024 |
11.40
|
668,000 | 11.80 | 11.90 | 11.40 | 6,600 | 0 | 0.1 |
| 21/06/2024 |
11.80
|
280,100 | 12.90 | 12.90 | 11.80 | 0 | 3,100 | -0.0 |
| 20/06/2024 |
11.90
|
290,000 | 12.10 | 12.10 | 11.80 | 0 | 2,800 | -0.0 |
| 19/06/2024 |
12
|
291,000 | 12.10 | 12.10 | 11.90 | 100 | 0 | 0.0 |
| 18/06/2024 |
12
|
425,900 | 12 | 12.20 | 12 | 3,400 | 27,600 | -0.3 |
| 17/06/2024 |
11.90
|
618,000 | 12.30 | 12.40 | 11.90 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
12.30
|
495,800 | 13 | 13 | 12.30 | 1,000 | 0 | 0.0 |
| 13/06/2024 |
12.80
|
485,800 | 12.70 | 13.10 | 12.60 | 27,600 | 8,400 | 0.2 |
| 12/06/2024 |
12.60
|
328,100 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
| 11/06/2024 |
12.60
|
452,700 | 12.60 | 12.70 | 12.40 | 0 | 24,000 | -0.3 |
| 10/06/2024 |
12.60
|
529,900 | 12.60 | 12.80 | 12.50 | 7,400 | 4,900 | 0.0 |
| 07/06/2024 |
12.60
|
508,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 06/06/2024 |
12.70
|
871,700 | 13.20 | 13.20 | 12.50 | 9,600 | 102,100 | -1.2 |
| 05/06/2024 |
13.10
|
535,500 | 13.30 | 13.40 | 13.10 | 19,300 | 15,200 | 0.1 |
| 04/06/2024 |
13.30
|
403,500 | 13.50 | 13.50 | 13.20 | 13,500 | 11,800 | 0.0 |
| 03/06/2024 |
13.30
|
689,100 | 13.40 | 13.50 | 13.20 | 77,700 | 7,000 | 0.9 |
| 31/05/2024 |
13.10
|
490,900 | 13.40 | 13.60 | 13.10 | 11,100 | 3,000 | 0.1 |
| 30/05/2024 |
13.40
|
770,100 | 13.20 | 13.40 | 13 | 2,000 | 7,000 | -0.1 |
| 29/05/2024 |
13.30
|
1,368,400 | 13.30 | 14 | 13.20 | 35,300 | 84,300 | -0.7 |
| 28/05/2024 |
13.40
|
405,700 | 13 | 13.50 | 13 | 3,100 | 4,300 | -0.0 |
| 27/05/2024 |
13
|
358,600 | 12.90 | 13.10 | 12.60 | 7,000 | 11,800 | -0.1 |
| 24/05/2024 |
12.90
|
1,538,400 | 13.30 | 13.70 | 12.60 | 83,700 | 46,000 | 0.5 |
| 23/05/2024 |
13.30
|
774,300 | 13.50 | 13.90 | 13 | 4,900 | 47,000 | -0.6 |
| 22/05/2024 |
13.50
|
1,209,400 | 13.60 | 14.40 | 13.20 | 11,800 | 8,400 | 0.0 |
| 21/05/2024 |
13.50
|
776,000 | 13.70 | 13.70 | 13.10 | 27,500 | 65,800 | -0.5 |
| 20/05/2024 |
13.70
|
1,803,100 | 12.60 | 13.70 | 12.30 | 65,500 | 26,900 | 0.5 |
| 17/05/2024 |
12.50
|
548,100 | 12.60 | 12.80 | 12.40 | 2,700 | 1,900 | 0.0 |
| 16/05/2024 |
12.60
|
803,200 | 12.60 | 13.10 | 12.50 | 7,700 | 38,200 | -0.4 |
| 15/05/2024 |
12.60
|
671,900 | 12.30 | 12.70 | 12.20 | 82,900 | 0 | 1.0 |
| 14/05/2024 |
12.30
|
403,600 | 12.50 | 12.60 | 12.10 | 0 | 51,700 | -0.6 |
| 13/05/2024 |
12.40
|
769,100 | 12 | 12.60 | 12 | 37,300 | 27,700 | 0.1 |
| 10/05/2024 |
12
|
363,700 | 12.10 | 12.60 | 11.80 | 0 | 9,700 | -0.1 |
| 09/05/2024 |
12
|
519,700 | 12.10 | 12.30 | 11.90 | 27,500 | 16,800 | 0.1 |
| 08/05/2024 |
12.10
|
347,500 | 12.20 | 12.20 | 11.90 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
12.30
|
386,300 | 12.30 | 12.50 | 12.10 | 7,400 | 15,000 | -0.1 |
| 06/05/2024 |
12.40
|
436,100 | 11.90 | 12.40 | 11.80 | 0 | 10,100 | 0 |
| 03/05/2024 |
11.90
|
503,800 | 11.70 | 12.20 | 11.60 | 50,300 | 16,900 | 0.4 |
| 02/05/2024 |
11.60
|
290,100 | 11.70 | 11.90 | 11.50 | 0 | 4,900 | -0.1 |
| 26/04/2024 |
11.70
|
340,100 | 11.60 | 11.80 | 11.60 | 20,400 | 3,200 | 0.2 |
| 25/04/2024 |
11.80
|
255,900 | 11.80 | 11.90 | 11.50 | 3,400 | 15,000 | -0.1 |
| 24/04/2024 |
11.90
|
474,700 | 11.40 | 12 | 11.40 | 53,400 | 6,600 | 0.6 |
| 23/04/2024 |
11.30
|
436,900 | 11.70 | 11.90 | 11.30 | 1,200 | 78,000 | -0.9 |