| 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) |
-0.11 | -1.22% | 3,915,100 | -39,200 | -0.4 |
8.76
9.48
8.89
|
|
2 tháng
(2024-07-18) |
0 | 0% | 10,766,800 | -72,980 | -0.7 |
8.31
9.63
8.89
|
|
3 tháng
(2024-06-18) |
0.77 | 9.48% | 20,115,800 | -133,920 | -1.3 |
8.07
9.63
8.89
|
|
6 tháng
(2024-03-20) |
1.42 | 19.01% | 39,877,900 | -163,420 | -1.5 |
6.56
9.63
8.89
|
|
12 tháng
(2023-09-22) |
-0.60 | -6.32% | 74,580,700 | -578,020 | -5.0 |
6.40
9.63
8.89
|
|
24 tháng
(2022-09-27) |
0.94 | 11.82% | 150,569,400 | -137,122 | -1.2 |
3.53
11.05
8.89
|
|
36 tháng
(2021-10-04) |
3.04 | 52.09% | 377,108,800 | -455,509 | -7.9 |
3.53
17.97
8.89
|
|
60 tháng
(2019-10-14) |
5.29 | 146.78% | 467,246,000 | -12,285,679 | -96.3 |
2.87
17.97
8.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.89
|
42,800 | 8.62 | 8.90 | 8.62 | 8,000 | 0 | 0 |
| 13/09/2024 |
8.89
|
55,700 | 8.76 | 8.98 | 8.72 | 2,100 | 0 | 0.0 |
| 12/09/2024 |
8.76
|
96,800 | 8.89 | 9 | 8.75 | 800 | 8,700 | -0.1 |
| 11/09/2024 |
8.89
|
80,800 | 8.95 | 9 | 8.71 | 800 | 100 | 0.0 |
| 10/09/2024 |
8.97
|
139,500 | 9 | 9 | 8.80 | 0 | 2,500 | -0.0 |
| 09/09/2024 |
9
|
131,400 | 9 | 9.10 | 8.90 | 400 | 2,000 | -0.0 |
| 06/09/2024 |
9
|
118,300 | 9.05 | 9.14 | 8.92 | 1,300 | 1,000 | 0.0 |
| 05/09/2024 |
9.03
|
200,900 | 9.15 | 9.20 | 9 | 14,300 | 2,000 | 0.1 |
| 04/09/2024 |
9.15
|
201,200 | 9.36 | 9.36 | 9 | 0 | 17,900 | -0.2 |
| 30/08/2024 |
9.39
|
422,900 | 9.65 | 9.65 | 9.20 | 400 | 10,300 | -0.1 |
| 29/08/2024 |
9.48
|
528,000 | 9.71 | 9.80 | 9.20 | 3,700 | 13,000 | -0.1 |
| 28/08/2024 |
9.48
|
581,400 | 9.20 | 9.50 | 9.20 | 10,600 | 1,900 | 0.1 |
| 27/08/2024 |
9.24
|
437,600 | 9 | 9.25 | 9 | 26,200 | 0 | 0.2 |
| 26/08/2024 |
9
|
126,600 | 9.55 | 9.55 | 8.96 | 0 | 21,900 | -0.2 |
| 23/08/2024 |
8.99
|
165,900 | 9 | 9.14 | 8.90 | 400 | 7,800 | -0.1 |
| 22/08/2024 |
8.99
|
225,800 | 9.20 | 9.20 | 8.90 | 400 | 4,200 | -0.0 |
| 21/08/2024 |
9.02
|
109,000 | 9.02 | 9.18 | 8.90 | 1,800 | 10,700 | -0.1 |
| 20/08/2024 |
9
|
203,700 | 9.13 | 9.13 | 8.85 | 1,900 | 900 | 0.0 |
| 19/08/2024 |
9
|
46,800 | 9 | 9.08 | 8.90 | 600 | 0 | 0.0 |
| 16/08/2024 |
9
|
371,500 | 8.99 | 9.10 | 8.45 | 32,200 | 180 | 0.3 |
| 15/08/2024 |
8.67
|
307,200 | 8.80 | 8.80 | 8.45 | 9,100 | 0 | 0.1 |
| 14/08/2024 |
8.75
|
13,400 | 8.90 | 8.90 | 8.65 | 1,400 | 0 | 0.0 |
| 13/08/2024 |
8.71
|
141,600 | 8.98 | 8.99 | 8.62 | 0 | 10,600 | -0.1 |
| 12/08/2024 |
8.80
|
117,500 | 8.90 | 9 | 8.77 | 0 | 2,500 | -0.0 |
| 09/08/2024 |
8.96
|
68,100 | 9.18 | 9.18 | 8.80 | 0 | 12,900 | -0.1 |
| 08/08/2024 |
8.90
|
131,800 | 9.10 | 9.10 | 8.75 | 100 | 17,200 | -0.2 |
| 07/08/2024 |
8.90
|
90,000 | 9 | 9 | 8.70 | 0 | 11,000 | -0.1 |
| 06/08/2024 |
8.80
|
269,200 | 9.18 | 9.30 | 8.80 | 0 | 15,300 | -0.1 |
| 05/08/2024 |
9.20
|
440,200 | 9.32 | 9.62 | 8.96 | 2,400 | 17,100 | -0.1 |
| 02/08/2024 |
9.63
|
720,400 | 9.18 | 9.80 | 8.95 | 51,300 | 40,100 | 0.1 |
| 01/08/2024 |
9.19
|
589,400 | 9.30 | 9.53 | 8.85 | 1,000 | 53,000 | -0.5 |
| 31/07/2024 |
9.29
|
646,600 | 9.08 | 9.31 | 8.82 | 7,800 | 17,100 | -0.1 |
| 30/07/2024 |
9.06
|
519,800 | 8.81 | 9.08 | 8.59 | 8,700 | 13,800 | -0.0 |
| 29/07/2024 |
8.68
|
58,300 | 8.89 | 8.89 | 8.41 | 3,100 | 2,600 | 0.0 |
| 26/07/2024 |
8.63
|
178,600 | 8.43 | 8.63 | 8.42 | 8,700 | 1,600 | 0.1 |
| 25/07/2024 |
8.33
|
241,400 | 8.03 | 8.57 | 8.03 | 34,500 | 2,200 | 0.3 |
| 24/07/2024 |
8.31
|
218,500 | 8 | 8.48 | 8 | 4,300 | 10,500 | -0.1 |
| 23/07/2024 |
8.41
|
704,800 | 8.54 | 8.73 | 8.40 | 3,500 | 200 | 0.0 |
| 22/07/2024 |
8.53
|
474,000 | 8.54 | 8.75 | 8.40 | 17,800 | 3,200 | 0.1 |
| 19/07/2024 |
8.53
|
262,000 | 8.80 | 9.02 | 8.53 | 7,300 | 5,900 | 0.0 |
| 18/07/2024 |
8.89
|
287,400 | 8.96 | 8.97 | 8.60 | 10,100 | 100 | 0.1 |
| 17/07/2024 |
8.60
|
524,200 | 9.38 | 9.38 | 8.60 | 4,500 | 52,100 | -0.4 |
| 16/07/2024 |
9.20
|
294,400 | 9.14 | 9.20 | 9.01 | 11,400 | 0 | 0.1 |
| 15/07/2024 |
9.01
|
267,900 | 9.20 | 9.20 | 8.95 | 1,000 | 5,420 | -0.0 |
| 12/07/2024 |
9.02
|
416,500 | 9.13 | 9.13 | 8.90 | 11,000 | 6,600 | 0.0 |
| 11/07/2024 |
9.01
|
542,800 | 8.70 | 9.04 | 8.57 | 0 | 0 | 0 |
| 10/07/2024 |
8.69
|
210,300 | 8.52 | 8.85 | 8.52 | 7,400 | 8,300 | -0.0 |
| 09/07/2024 |
8.69
|
150,600 | 8.70 | 8.79 | 8.60 | 0 | 0 | 0 |
| 08/07/2024 |
8.65
|
346,400 | 8.43 | 8.70 | 8.40 | 2,200 | 100 | 0.0 |
| 05/07/2024 |
8.43
|
222,600 | 8.31 | 8.44 | 8.25 | 100 | 8,000 | -0.1 |
| 04/07/2024 |
8.33
|
175,300 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 03/07/2024 |
8.38
|
174,500 | 8.49 | 8.49 | 8.21 | 4,300 | 0 | 0.0 |
| 02/07/2024 |
8.46
|
86,400 | 8.31 | 8.50 | 8.30 | 600 | 900 | -0.0 |
| 01/07/2024 |
8.31
|
359,600 | 8 | 8.40 | 8 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
8.20
|
418,800 | 8.53 | 8.70 | 8.20 | 0 | 7,000 | -0.1 |
| 27/06/2024 |
8.65
|
517,900 | 8.96 | 9.20 | 8.50 | 1,400 | 11,300 | -0.1 |
| 26/06/2024 |
9.10
|
422,100 | 8.90 | 9.23 | 8.63 | 19,900 | 15,500 | 0.0 |
| 25/06/2024 |
8.63
|
615,000 | 9.10 | 9.10 | 8.60 | 7,000 | 0 | 0.1 |
| 24/06/2024 |
9
|
1,539,000 | 8.80 | 9.23 | 8.50 | 18,580 | 52,400 | -0.3 |
| 21/06/2024 |
8.63
|
1,362,200 | 8.10 | 8.63 | 8.08 | 15,900 | 5,500 | 0.1 |
| 20/06/2024 |
8.07
|
192,800 | 8.20 | 8.25 | 8.01 | 0 | 0 | 0 |
| 19/06/2024 |
8.12
|
254,900 | 8.15 | 8.20 | 8.12 | 6,400 | 0 | 0.1 |
| 18/06/2024 |
8.12
|
254,800 | 8.01 | 8.23 | 8.01 | 0 | 1,500 | -0.0 |
| 17/06/2024 |
8
|
291,300 | 8.30 | 8.30 | 7.80 | 1,400 | 9,100 | -0.1 |
| 14/06/2024 |
8.16
|
589,000 | 8.30 | 8.50 | 8.16 | 0 | 9,900 | -0.1 |
| 13/06/2024 |
8.30
|
432,100 | 8.15 | 8.38 | 8.10 | 0 | 0 | 0 |
| 12/06/2024 |
8.12
|
411,600 | 8.40 | 8.40 | 8.10 | 0 | 7,700 | -0.1 |
| 11/06/2024 |
8.30
|
489,600 | 8.40 | 8.50 | 8.15 | 5,800 | 0 | 0.0 |
| 10/06/2024 |
8.40
|
1,100,900 | 8.01 | 8.62 | 8.01 | 21,200 | 21,700 | -0.0 |
| 07/06/2024 |
8.06
|
474,300 | 7.86 | 8.15 | 7.77 | 8,200 | 300 | 0.1 |
| 06/06/2024 |
7.84
|
96,300 | 8 | 8 | 7.77 | 0 | 0 | 0 |
| 05/06/2024 |
7.86
|
329,900 | 7.89 | 7.89 | 7.70 | 14,500 | 31,100 | -0.1 |
| 04/06/2024 |
7.81
|
219,900 | 7.87 | 8 | 7.81 | 0 | 955 | -0.0 |
| 03/06/2024 |
7.90
|
312,300 | 7.95 | 8.16 | 7.80 | 0 | 5,100 | -0.0 |
| 31/05/2024 |
7.76
|
211,400 | 8.05 | 8.05 | 7.76 | 0 | 14,200 | -0.1 |
| 30/05/2024 |
7.98
|
334,400 | 7.80 | 8.30 | 7.75 | 0 | 0 | 0 |
| 29/05/2024 |
8.18
|
461,600 | 7.78 | 8.29 | 7.77 | 2,300 | 27,200 | -0.2 |
| 28/05/2024 |
7.90
|
303,800 | 8.09 | 8.09 | 7.80 | 8,500 | 10,000 | -0.0 |
| 27/05/2024 |
7.95
|
158,000 | 7.81 | 8 | 7.80 | 0 | 1,100 | -0.0 |
| 24/05/2024 |
7.94
|
538,000 | 7.94 | 8.01 | 7.75 | 0 | 0 | 0 |
| 23/05/2024 |
7.95
|
366,700 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 |
| 22/05/2024 |
7.87
|
588,100 | 7.92 | 8.19 | 7.81 | 12,500 | 7,100 | 0.0 |
| 21/05/2024 |
7.90
|
238,800 | 7.98 | 7.98 | 7.78 | 0 | 2,200 | -0.0 |
| 20/05/2024 |
7.81
|
408,200 | 7.87 | 7.90 | 7.78 | 100 | 6,600 | -0.1 |
| 17/05/2024 |
7.87
|
433,200 | 7.99 | 8.08 | 7.83 | 0 | 12,900 | -0.1 |
| 16/05/2024 |
7.99
|
644,700 | 7.99 | 8.35 | 7.89 | 35,255 | 7,300 | 0.2 |
| 15/05/2024 |
7.99
|
1,287,900 | 7.47 | 7.99 | 7.47 | 0 | 0 | 0 |
| 14/05/2024 |
7.47
|
307,800 | 6.99 | 7.47 | 6.90 | 21,600 | 0 | 0.2 |
| 13/05/2024 |
6.99
|
92,300 | 7.08 | 7.08 | 6.80 | 7,300 | 1,600 | 0.0 |
| 10/05/2024 |
6.80
|
60,300 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| 09/05/2024 |
6.79
|
91,300 | 6.74 | 6.93 | 6.74 | 0 | 0 | 0 |
| 08/05/2024 |
6.78
|
64,400 | 6.82 | 6.86 | 6.65 | 1,600 | 1,000 | 0.0 |
| 07/05/2024 |
6.80
|
49,100 | 6.98 | 6.98 | 6.77 | 0 | 0 | 0 |
| 06/05/2024 |
6.88
|
70,100 | 6.95 | 6.95 | 6.72 | 0 | 0 | 0 |
| 03/05/2024 |
6.70
|
96,800 | 6.70 | 6.75 | 6.63 | 0 | 0 | 0 |
| 02/05/2024 |
6.70
|
86,600 | 6.70 | 6.90 | 6.70 | 1,000 | 1,000 | 0 |
| 26/04/2024 |
6.74
|
101,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/04/2024 |
6.90
|
79,900 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| 24/04/2024 |
6.90
|
133,300 | 6.82 | 7.01 | 6.82 | 0 | 1,400 | -0.0 |
| 23/04/2024 |
6.78
|
41,500 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 |