| 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) |
-0.09 | -0.98% | 16,101,000 | -217,289 | -2.1 |
9.06
9.70
9.06
|
|
2 tháng
(2024-07-18) |
-1.84 | -16.88% | 46,910,200 | -1,364,675 | -13.3 |
9.06
11.05
9.06
|
|
3 tháng
(2024-06-18) |
-0.43 | -4.53% | 77,299,800 | -298,284 | -2.0 |
9.06
11.05
9.06
|
|
6 tháng
(2024-03-20) |
-1.54 | -14.53% | 159,236,000 | 446,486 | 5.2 |
8.99
11.05
9.06
|
|
12 tháng
(2023-09-22) |
1.63 | 21.89% | 271,559,700 | -933,979 | -21.5 |
6.82
12.05
9.06
|
|
24 tháng
(2022-09-27) |
-2.35 | -20.60% | 298,431,100 | -1,972,890 | -36.3 |
4.01
12.05
9.06
|
|
36 tháng
(2021-10-04) |
0.23 | 2.64% | 398,129,700 | -4,896,241 | -76.7 |
4.01
18
9.06
|
|
60 tháng
(2019-10-14) |
-25.78 | -74% | 435,805,630 | -7,378,341 | -169.7 |
4.01
48.20
9.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
9.06
|
476,200 | 9.12 | 9.19 | 9.06 | 6,000 | 4,700 | 0 |
| 13/09/2024 |
9.11
|
383,800 | 9.24 | 9.25 | 9.11 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
9.24
|
1,334,700 | 9.10 | 9.44 | 9.10 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
9.18
|
877,300 | 9.19 | 9.19 | 9 | 4,821 | 12,600 | -0.1 |
| 10/09/2024 |
9.19
|
525,200 | 9.21 | 9.25 | 9.05 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
9.20
|
1,535,000 | 9.08 | 9.20 | 8.99 | 55,700 | 15,500 | 0.4 |
| 06/09/2024 |
9.08
|
358,700 | 9.19 | 9.19 | 9.08 | 0 | 0 | 0 |
| 05/09/2024 |
9.11
|
273,900 | 9.20 | 9.26 | 9.10 | 90 | 0 | 0.0 |
| 04/09/2024 |
9.11
|
498,400 | 9.11 | 9.19 | 9.03 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
9.13
|
541,900 | 9.36 | 9.36 | 9.13 | 0 | 500 | -0.0 |
| 29/08/2024 |
9.21
|
522,000 | 9.35 | 9.35 | 9.20 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
9.28
|
1,176,600 | 9.35 | 9.64 | 9.25 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
9.35
|
791,500 | 9.46 | 9.60 | 9.33 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
9.55
|
880,200 | 9.61 | 9.75 | 9.45 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
9.62
|
1,609,500 | 9.70 | 9.70 | 9.40 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
9.70
|
1,777,500 | 9.28 | 9.70 | 9.09 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
9.26
|
1,003,900 | 9.17 | 9.49 | 9.16 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
9.17
|
1,025,800 | 9.21 | 9.27 | 9.14 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
9.15
|
508,900 | 9.20 | 9.29 | 9.15 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
9.17
|
1,424,000 | 9.07 | 9.29 | 9.03 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
9.07
|
714,900 | 9.09 | 9.09 | 8.88 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
9.09
|
939,000 | 9.13 | 9.22 | 8.90 | 4,200 | 93,200 | -0.8 |
| 13/08/2024 |
9.12
|
408,100 | 9.07 | 9.18 | 9.07 | 15,300 | 55,400 | -0.4 |
| 12/08/2024 |
9.12
|
263,300 | 9.24 | 9.24 | 9.11 | 9,700 | 35,686 | -0.2 |
| 09/08/2024 |
9.18
|
419,200 | 9.39 | 9.39 | 9.13 | 0 | 45,300 | -0.4 |
| 08/08/2024 |
9.16
|
403,800 | 9.17 | 9.27 | 9.11 | 6,300 | 52,100 | -0.4 |
| 07/08/2024 |
9.21
|
423,600 | 9.29 | 9.29 | 9.06 | 14,000 | 18,600 | -0.0 |
| 06/08/2024 |
9.17
|
525,600 | 9.10 | 9.31 | 9.01 | 48,200 | 6,400 | 0.4 |
| 05/08/2024 |
9.12
|
1,615,100 | 9 | 9.24 | 8.80 | 24,300 | 17,400 | 0.1 |
| 02/08/2024 |
9.27
|
1,366,800 | 9.07 | 9.35 | 8.83 | 98,500 | 51,400 | 0.4 |
| 01/08/2024 |
9.10
|
1,420,800 | 9.66 | 9.66 | 9.09 | 7,100 | 41,900 | -0.3 |
| 31/07/2024 |
9.50
|
824,600 | 9.70 | 9.70 | 9.47 | 12,200 | 19,600 | -0.1 |
| 30/07/2024 |
9.45
|
1,232,400 | 9.62 | 9.72 | 9.42 | 55,600 | 70,000 | -0.1 |
| 29/07/2024 |
9.62
|
1,089,500 | 9.77 | 9.95 | 9.60 | 20,000 | 162,600 | -1.4 |
| 26/07/2024 |
9.65
|
797,300 | 9.60 | 9.70 | 9.51 | 35,200 | 66,500 | -0.3 |
| 25/07/2024 |
9.50
|
964,900 | 9.60 | 9.78 | 9.50 | 14,000 | 132,900 | -1.2 |
| 24/07/2024 |
9.60
|
3,545,200 | 9.58 | 9.87 | 9.58 | 77,500 | 435,500 | -3.5 |
| 23/07/2024 |
10.30
|
2,923,000 | 11.10 | 11.25 | 10.30 | 20,900 | 496,700 | -5.1 |
| 22/07/2024 |
11.05
|
2,811,300 | 11.25 | 11.25 | 10.60 | 318,400 | 84,000 | 2.5 |
| 19/07/2024 |
11.05
|
2,650,500 | 11.15 | 11.30 | 10.90 | 169,500 | 335,600 | -1.8 |
| 18/07/2024 |
10.90
|
4,046,300 | 10.50 | 10.90 | 10.25 | 315,400 | 37,800 | 2.9 |
| 17/07/2024 |
10.20
|
2,358,100 | 10.65 | 11.05 | 10.15 | 248,000 | 142,700 | 1.1 |
| 16/07/2024 |
10.80
|
3,982,700 | 10.70 | 11.15 | 10.40 | 562,200 | 239,900 | 3.4 |
| 15/07/2024 |
10.55
|
3,495,500 | 9.86 | 10.55 | 9.74 | 629,000 | 86,700 | 5.7 |
| 12/07/2024 |
9.90
|
1,368,000 | 9.65 | 9.90 | 9.45 | 37,200 | 42,100 | -0.0 |
| 11/07/2024 |
9.58
|
1,063,500 | 9.72 | 9.87 | 9.56 | 0 | 0 | 0 |
| 10/07/2024 |
9.72
|
1,385,500 | 10 | 10 | 9.71 | 235,100 | 8,938 | 2.2 |
| 09/07/2024 |
9.92
|
2,861,000 | 10.35 | 10.40 | 9.90 | 148,400 | 18,622 | 1.3 |
| 08/07/2024 |
9.86
|
2,568,700 | 9.33 | 9.86 | 9.24 | 100 | 52,700 | -0.5 |
| 05/07/2024 |
9.22
|
541,700 | 9.43 | 9.45 | 9.20 | 10,400 | 10,500 | -0.0 |
| 04/07/2024 |
9.41
|
939,200 | 9.24 | 9.45 | 9.20 | 16,300 | 4,500 | 0.1 |
| 03/07/2024 |
9.20
|
567,300 | 9.19 | 9.29 | 9.18 | 100 | 23,600 | -0.2 |
| 02/07/2024 |
9.19
|
479,600 | 9.31 | 9.31 | 9.18 | 6,400 | 73,200 | -0.6 |
| 01/07/2024 |
9.19
|
410,400 | 9.39 | 9.39 | 9.18 | 100 | 52,700 | -0.5 |
| 28/06/2024 |
9.20
|
880,000 | 9.36 | 9.45 | 9.20 | 26,400 | 25,549 | 0.0 |
| 27/06/2024 |
9.38
|
320,700 | 9.48 | 9.53 | 9.38 | 0 | 25,600 | -0.2 |
| 26/06/2024 |
9.53
|
1,260,800 | 9.50 | 9.73 | 9.38 | 56,000 | 3,900 | 0.5 |
| 25/06/2024 |
9.55
|
868,400 | 9.44 | 9.55 | 9.28 | 23,700 | 8,000 | 0.1 |
| 24/06/2024 |
9.45
|
1,897,000 | 9.53 | 9.63 | 9.25 | 28,400 | 12,200 | 0.1 |
| 21/06/2024 |
9.25
|
469,900 | 9.20 | 9.38 | 9.20 | 5,100 | 0 | 0.0 |
| 20/06/2024 |
9.25
|
618,200 | 9.35 | 9.49 | 9.20 | 8,800 | 40,400 | -0.3 |
| 19/06/2024 |
9.38
|
1,347,200 | 9.38 | 9.50 | 9.20 | 6,500 | 35,200 | -0.3 |
| 18/06/2024 |
9.49
|
706,200 | 9.43 | 9.50 | 9.36 | 5,000 | 79,800 | -0.7 |
| 17/06/2024 |
9.35
|
1,231,700 | 9.20 | 9.35 | 9.17 | 26,300 | 235,300 | -1.9 |
| 14/06/2024 |
9.20
|
2,531,300 | 9.68 | 9.79 | 9.20 | 22,500 | 223,600 | -1.9 |
| 13/06/2024 |
9.79
|
1,344,700 | 9.93 | 9.96 | 9.66 | 0 | 0 | 0 |
| 12/06/2024 |
9.95
|
1,421,200 | 10.10 | 10.10 | 9.80 | 3,600 | 166,400 | -1.6 |
| 11/06/2024 |
9.90
|
4,000,000 | 10.30 | 10.60 | 9.86 | 452,400 | 333,200 | 1.2 |
| 10/06/2024 |
10.20
|
2,821,200 | 10.65 | 10.70 | 10.10 | 32,700 | 13,600 | 0.2 |
| 07/06/2024 |
10.10
|
4,413,800 | 9.49 | 10.10 | 9.49 | 843,800 | 17,200 | 8.2 |
| 06/06/2024 |
9.45
|
2,942,400 | 9.15 | 9.60 | 9.01 | 503,300 | 34,640 | 4.4 |
| 05/06/2024 |
9.16
|
1,141,800 | 9.24 | 9.24 | 9.05 | 10,500 | 4,100 | 0.1 |
| 04/06/2024 |
9.22
|
447,900 | 9.30 | 9.30 | 9.15 | 740 | 24,600 | -0.2 |
| 03/06/2024 |
9.21
|
422,700 | 9.18 | 9.28 | 9.18 | 1,600 | 28,800 | -0.3 |
| 31/05/2024 |
9.18
|
1,179,700 | 9.15 | 9.43 | 9.15 | 3,000 | 148,042 | -1.4 |
| 30/05/2024 |
9.33
|
774,900 | 9.25 | 9.34 | 9.15 | 400 | 2,200 | -0.0 |
| 29/05/2024 |
9.34
|
1,058,000 | 9.35 | 9.39 | 9.15 | 15,302 | 59,786 | -0.4 |
| 28/05/2024 |
9.35
|
1,543,200 | 9.16 | 9.40 | 9 | 175,200 | 34 | 1.6 |
| 27/05/2024 |
9
|
1,285,500 | 9.18 | 9.20 | 8.98 | 2,000 | 14,200 | -0.1 |
| 24/05/2024 |
9.16
|
1,457,200 | 9.55 | 9.58 | 9.11 | 41,240 | 7,700 | 0.3 |
| 23/05/2024 |
9.57
|
1,496,700 | 9.55 | 9.70 | 9.36 | 16,300 | 19,600 | -0.0 |
| 22/05/2024 |
9.55
|
1,612,500 | 9.45 | 9.73 | 9.42 | 18,900 | 44,000 | -0.2 |
| 21/05/2024 |
9.40
|
2,183,000 | 9.40 | 9.40 | 9.10 | 8,800 | 17,200 | -0.1 |
| 20/05/2024 |
9.34
|
1,065,100 | 9.39 | 9.50 | 9.33 | 22,100 | 73,900 | -0.5 |
| 17/05/2024 |
9.40
|
1,542,800 | 9.38 | 9.61 | 9.35 | 31,200 | 80,900 | -0.5 |
| 16/05/2024 |
9.44
|
722,600 | 9.45 | 9.60 | 9.42 | 16,300 | 9,400 | 0.1 |
| 15/05/2024 |
9.44
|
1,200,200 | 9.36 | 9.60 | 9.34 | 15,634 | 48,500 | -0.3 |
| 14/05/2024 |
9.27
|
1,428,000 | 9.56 | 9.66 | 9.27 | 3,400 | 86,200 | -0.8 |
| 13/05/2024 |
9.60
|
945,100 | 9.89 | 9.89 | 9.51 | 300 | 15,800 | -0.2 |
| 10/05/2024 |
9.90
|
2,801,000 | 9.94 | 10.15 | 9.73 | 63,100 | 176,800 | -1.1 |
| 09/05/2024 |
9.70
|
2,755,200 | 9.55 | 10 | 9.49 | 79,600 | 107,804 | -0.3 |
| 08/05/2024 |
9.55
|
741,500 | 9.74 | 9.74 | 9.46 | 16,100 | 9,840 | 0.1 |
| 07/05/2024 |
9.74
|
2,097,200 | 9.39 | 9.75 | 9.30 | 181,500 | 47,800 | 1.3 |
| 06/05/2024 |
9.20
|
413,400 | 9.12 | 9.24 | 9.10 | 106,100 | 0 | 1.0 |
| 03/05/2024 |
9.10
|
219,600 | 9.25 | 9.30 | 9.10 | 0 | 8,400 | -0.1 |
| 02/05/2024 |
9.20
|
474,500 | 9.19 | 9.30 | 9.15 | 97,700 | 300 | 0.9 |
| 26/04/2024 |
9.08
|
292,200 | 9.12 | 9.13 | 9.06 | 43,700 | 0 | 0.4 |
| 25/04/2024 |
9.13
|
297,100 | 9.02 | 9.14 | 9.02 | 32,000 | 2,100 | 0.3 |
| 24/04/2024 |
9.09
|
252,200 | 9.01 | 9.14 | 9.01 | 18,900 | 0 | 0.2 |
| 23/04/2024 |
9
|
330,900 | 9.20 | 9.20 | 8.93 | 0 | 1,000 | -0.0 |