| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.38 | -4.41% | 28,733,000 | -564,082 | -5.1 |
8.23
9.02
8.23
|
|
2 tháng
(2024-11-15) |
0.07 | 0.86% | 57,641,400 | -370,705 | -3.9 |
8.16
9.02
8.23
|
|
3 tháng
(2024-10-16) |
-1.01 | -10.93% | 94,204,000 | -299,205 | -3.2 |
8.16
9.32
8.23
|
|
6 tháng
(2024-07-18) |
-3.82 | -31.70% | 356,256,500 | -4,115,955 | -43.2 |
8.16
12.05
8.23
|
|
12 tháng
(2024-01-22) |
-1.38 | -14.36% | 937,010,900 | -9,970,070 | -114.9 |
8.16
12.40
8.23
|
|
24 tháng
(2023-01-27) |
0.44 | 5.65% | 2,141,208,600 | -10,931,095 | -122.3 |
7.79
12.45
8.23
|
|
36 tháng
(2022-02-07) |
-9.12 | -52.56% | 3,084,369,800 | -16,158,621 | -238.3 |
5.69
19.40
8.23
|
|
60 tháng
(2020-02-10) |
-1.55 | -15.81% | 5,318,926,770 | -14,732,931 | -210.9 |
5.69
22.80
8.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
8.34
|
471,000 | 8.22 | 8.39 | 8.22 | 1,000 | 6,100 | 0 |
| 14/01/2025 |
8.23
|
436,600 | 8.24 | 8.31 | 8.23 | 3,100 | 1,500 | 0.0 |
| 13/01/2025 |
8.26
|
1,124,100 | 8.21 | 8.29 | 8.20 | 75,100 | 0 | 0.6 |
| 10/01/2025 |
8.29
|
896,300 | 8.44 | 8.44 | 8.28 | 2,400 | 0 | 0.0 |
| 09/01/2025 |
8.41
|
789,700 | 8.45 | 8.50 | 8.36 | 6,200 | 5,500 | 0.0 |
| 08/01/2025 |
8.45
|
1,135,300 | 8.46 | 8.46 | 8.30 | 29,600 | 3,500 | 0.2 |
| 07/01/2025 |
8.46
|
1,621,500 | 8.59 | 8.67 | 8.44 | 31,500 | 144,306 | -1.0 |
| 06/01/2025 |
8.60
|
1,038,800 | 8.71 | 8.74 | 8.60 | 31,500 | 5,300 | 0.2 |
| 03/01/2025 |
8.73
|
1,139,400 | 8.74 | 8.85 | 8.73 | 8,800 | 15,710 | -0.1 |
| 02/01/2025 |
8.74
|
983,400 | 8.73 | 8.79 | 8.69 | 115,906 | 2,256 | 1.0 |
| 31/12/2024 |
8.72
|
973,900 | 8.72 | 8.83 | 8.70 | 510 | 49,500 | -0.4 |
| 30/12/2024 |
8.72
|
1,785,100 | 8.90 | 8.90 | 8.70 | 2,000 | 380,400 | -3.3 |
| 27/12/2024 |
8.90
|
1,562,500 | 9.10 | 9.10 | 8.90 | 0 | 111,200 | -1.0 |
| 26/12/2024 |
9.02
|
4,070,200 | 8.88 | 9.19 | 8.86 | 100,200 | 361,400 | -2.4 |
| 25/12/2024 |
8.85
|
1,402,500 | 8.85 | 8.89 | 8.83 | 62,500 | 59,800 | 0.0 |
| 24/12/2024 |
8.85
|
1,425,600 | 8.86 | 8.98 | 8.83 | 50,400 | 98,000 | -0.4 |
| 23/12/2024 |
8.87
|
2,454,400 | 8.67 | 8.89 | 8.67 | 188,900 | 164,500 | 0.2 |
| 20/12/2024 |
8.67
|
1,583,500 | 8.56 | 8.70 | 8.56 | 319,500 | 600 | 2.8 |
| 19/12/2024 |
8.57
|
1,052,300 | 8.50 | 8.65 | 8.46 | 63,700 | 9,900 | 0.5 |
| 18/12/2024 |
8.58
|
1,272,600 | 8.54 | 8.60 | 8.48 | 18,300 | 30,900 | -0.1 |
| 17/12/2024 |
8.54
|
779,200 | 8.63 | 8.63 | 8.51 | 1,400 | 120,226 | -1.0 |
| 16/12/2024 |
8.61
|
1,206,100 | 8.72 | 8.79 | 8.60 | 900 | 112,400 | -1.0 |
| 13/12/2024 |
8.72
|
717,400 | 8.81 | 8.83 | 8.71 | 1,000 | 63,300 | -0.5 |
| 12/12/2024 |
8.83
|
1,972,800 | 8.78 | 8.95 | 8.76 | 206,500 | 53,100 | 1.4 |
| 11/12/2024 |
8.75
|
834,300 | 8.76 | 8.83 | 8.71 | 800 | 32,300 | -0.3 |
| 10/12/2024 |
8.75
|
1,075,700 | 8.75 | 8.86 | 8.75 | 0 | 29,900 | -0.3 |
| 09/12/2024 |
8.75
|
1,255,200 | 8.74 | 8.81 | 8.74 | 22,310 | 74,100 | -0.5 |
| 06/12/2024 |
8.74
|
1,798,100 | 8.82 | 8.98 | 8.74 | 500 | 87,600 | -0.8 |
| 05/12/2024 |
8.81
|
1,448,300 | 8.80 | 8.82 | 8.66 | 52,300 | 114,700 | -0.5 |
| 04/12/2024 |
8.74
|
4,840,900 | 8.55 | 9 | 8.50 | 140,400 | 772,700 | -5.6 |
| 03/12/2024 |
8.55
|
1,244,500 | 8.50 | 8.58 | 8.47 | 124,100 | 65,300 | 0.5 |
| 02/12/2024 |
8.50
|
755,300 | 8.50 | 8.58 | 8.47 | 17,500 | 58,200 | -0.3 |
| 29/11/2024 |
8.48
|
1,175,000 | 8.52 | 8.55 | 8.48 | 143,100 | 78,700 | 0.5 |
| 28/11/2024 |
8.51
|
707,300 | 8.50 | 8.60 | 8.48 | 9,800 | 41,400 | -0.3 |
| 27/11/2024 |
8.50
|
908,500 | 8.57 | 8.59 | 8.47 | 15,600 | 27,802 | -0.1 |
| 26/11/2024 |
8.57
|
1,120,400 | 8.60 | 8.65 | 8.56 | 18,800 | 120,901 | -0.9 |
| 25/11/2024 |
8.57
|
1,852,300 | 8.35 | 8.59 | 8.35 | 410,790 | 10,410 | 3.4 |
| 22/11/2024 |
8.36
|
874,300 | 8.40 | 8.42 | 8.35 | 67,100 | 4,510 | 0.5 |
| 21/11/2024 |
8.40
|
505,900 | 8.44 | 8.44 | 8.35 | 98,200 | 7,900 | 0.8 |
| 20/11/2024 |
8.40
|
1,615,700 | 8.24 | 8.41 | 8.21 | 280,700 | 1,300 | 2.3 |
| 19/11/2024 |
8.25
|
595,500 | 8.30 | 8.36 | 8.25 | 46,100 | 4,400 | 0.3 |
| 18/11/2024 |
8.27
|
1,388,300 | 8.16 | 8.29 | 8.15 | 413,200 | 113,600 | 2.5 |
| 15/11/2024 |
8.16
|
2,222,700 | 8.29 | 8.29 | 8.08 | 25,500 | 138,800 | -0.9 |
| 14/11/2024 |
8.30
|
1,090,600 | 8.45 | 8.49 | 8.30 | 0 | 45,200 | -0.4 |
| 13/11/2024 |
8.49
|
1,550,800 | 8.43 | 8.49 | 8.33 | 66,700 | 41,100 | 0.2 |
| 12/11/2024 |
8.48
|
1,252,400 | 8.54 | 8.60 | 8.48 | 113,800 | 800 | 1.0 |
| 11/11/2024 |
8.50
|
1,273,700 | 8.52 | 8.53 | 8.38 | 85,300 | 88,100 | -0.0 |
| 08/11/2024 |
8.51
|
1,118,800 | 8.63 | 8.65 | 8.48 | 3,200 | 6,800 | -0.0 |
| 07/11/2024 |
8.63
|
1,176,000 | 8.69 | 8.72 | 8.60 | 54,500 | 5,500 | 0.4 |
| 06/11/2024 |
8.60
|
2,993,400 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
1,161,400 | 8.25 | 8.36 | 8.25 | 1,000 | 8,000 | -0.1 |
| 04/11/2024 |
8.27
|
1,948,700 | 8.40 | 8.40 | 8.26 | 6,400 | 1,600 | 0.0 |
| 01/11/2024 |
8.40
|
4,638,900 | 8.80 | 8.82 | 8.37 | 21,900 | 493,900 | -4.1 |
| 31/10/2024 |
8.80
|
2,196,000 | 8.90 | 8.90 | 8.79 | 31,400 | 28,400 | 0.0 |
| 30/10/2024 |
8.90
|
1,441,700 | 9.10 | 9.10 | 8.86 | 8,000 | 5,300 | 0.0 |
| 29/10/2024 |
9.09
|
3,149,800 | 8.85 | 9.19 | 8.80 | 321,100 | 5,300 | 2.8 |
| 28/10/2024 |
8.93
|
690,400 | 8.92 | 8.99 | 8.91 | 6,600 | 3,700 | 0.0 |
| 25/10/2024 |
8.91
|
1,681,100 | 9.03 | 9.06 | 8.90 | 7,300 | 3,300 | 0.0 |
| 24/10/2024 |
9.03
|
1,263,200 | 9.12 | 9.15 | 9.03 | 37,300 | 4,500 | 0.3 |
| 23/10/2024 |
9.12
|
1,022,000 | 9.18 | 9.21 | 9.11 | 24,700 | 1,200 | 0.2 |
| 22/10/2024 |
9.17
|
1,345,000 | 9.21 | 9.24 | 9.13 | 15,400 | 15,700 | -0.0 |
| 21/10/2024 |
9.20
|
1,475,100 | 9.32 | 9.34 | 9.20 | 23,400 | 2,300 | 0.2 |
| 18/10/2024 |
9.32
|
1,094,900 | 9.31 | 9.43 | 9.31 | 10,400 | 1,900 | 0.1 |
| 17/10/2024 |
9.30
|
1,200,400 | 9.23 | 9.37 | 9.23 | 3,700 | 18,700 | -0.1 |
| 16/10/2024 |
9.24
|
1,798,300 | 9.35 | 9.40 | 9.24 | 13,200 | 2,500 | 0.1 |
| 15/10/2024 |
9.37
|
1,598,500 | 9.50 | 9.51 | 9.37 | 21,700 | 9,300 | 0.1 |
| 14/10/2024 |
9.44
|
1,512,300 | 9.57 | 9.59 | 9.43 | 17,600 | 2,600 | 0.1 |
| 11/10/2024 |
9.54
|
1,036,600 | 9.60 | 9.60 | 9.50 | 4,000 | 400 | 0.0 |
| 10/10/2024 |
9.55
|
1,639,500 | 9.58 | 9.64 | 9.54 | 8,000 | 0 | 0.1 |
| 09/10/2024 |
9.58
|
1,802,200 | 9.44 | 9.58 | 9.43 | 12,200 | 41,700 | -0.3 |
| 08/10/2024 |
9.43
|
955,700 | 9.40 | 9.45 | 9.37 | 4,300 | 2,700 | 0.0 |
| 07/10/2024 |
9.40
|
1,321,600 | 9.50 | 9.52 | 9.39 | 49,300 | 32,200 | 0.2 |
| 04/10/2024 |
9.43
|
1,088,800 | 9.52 | 9.54 | 9.43 | 1,100 | 500 | 0.0 |
| 03/10/2024 |
9.45
|
4,357,900 | 9.69 | 9.69 | 9.42 | 37,800 | 39,400 | -0.0 |
| 02/10/2024 |
9.66
|
2,325,900 | 9.72 | 9.73 | 9.66 | 28,900 | 48,000 | -0.2 |
| 01/10/2024 |
9.75
|
2,191,600 | 9.72 | 9.83 | 9.72 | 4,200 | 69,100 | -0.6 |
| 30/09/2024 |
9.69
|
3,104,600 | 9.71 | 9.79 | 9.69 | 12,200 | 54,700 | -0.4 |
| 27/09/2024 |
9.75
|
4,645,900 | 9.87 | 9.89 | 9.73 | 69,800 | 0 | 0.7 |
| 26/09/2024 |
9.87
|
4,507,000 | 10.05 | 10.10 | 9.86 | 6,000 | 6,400 | -0.0 |
| 25/09/2024 |
10.05
|
1,948,300 | 10.05 | 10.20 | 10 | 28,900 | 215,900 | -1.9 |
| 24/09/2024 |
10
|
3,705,200 | 9.86 | 10.10 | 9.80 | 92,500 | 19,500 | 0.7 |
| 23/09/2024 |
9.86
|
1,115,500 | 9.94 | 9.98 | 9.84 | 10,500 | 1,200 | 0.1 |
| 20/09/2024 |
9.93
|
3,113,000 | 9.87 | 10.05 | 9.85 | 200,500 | 2,600 | 2.0 |
| 19/09/2024 |
9.81
|
1,243,800 | 9.84 | 9.88 | 9.80 | 15,600 | 1,600 | 0.1 |
| 18/09/2024 |
9.80
|
2,070,000 | 9.84 | 9.89 | 9.80 | 23,700 | 21,200 | 0.0 |
| 17/09/2024 |
9.85
|
1,122,000 | 9.77 | 9.85 | 9.76 | 8,000 | 16,500 | -0.1 |
| 16/09/2024 |
9.85
|
2,028,300 | 9.78 | 9.96 | 9.78 | 63,600 | 1,100 | 0.6 |
| 13/09/2024 |
9.77
|
1,435,600 | 9.72 | 9.80 | 9.68 | 14,900 | 1,400 | 0.1 |
| 12/09/2024 |
9.68
|
1,681,700 | 9.80 | 9.80 | 9.66 | 16,400 | 3,200 | 0.1 |
| 11/09/2024 |
9.60
|
3,108,400 | 9.72 | 9.72 | 9.58 | 55,200 | 13,400 | 0.4 |
| 10/09/2024 |
9.72
|
2,438,300 | 9.80 | 9.85 | 9.71 | 20,300 | 95,500 | -0.7 |
| 09/09/2024 |
9.80
|
3,423,700 | 9.70 | 9.89 | 9.70 | 0 | 0 | 0 |
| 06/09/2024 |
9.90
|
7,338,600 | 10.10 | 10.15 | 9.85 | 26,000 | 63,000 | -0.4 |
| 05/09/2024 |
10.10
|
3,063,500 | 10.10 | 10.35 | 10.10 | 114,100 | 146,000 | -0.3 |
| 04/09/2024 |
10.10
|
3,333,000 | 10.05 | 10.15 | 9.97 | 120,300 | 84,800 | 0.4 |
| 30/08/2024 |
10.10
|
1,967,900 | 10.15 | 10.20 | 10.05 | 27,100 | 39,400 | -0.1 |
| 29/08/2024 |
10.05
|
2,373,600 | 10.20 | 10.20 | 10.05 | 11,000 | 107,500 | -1.0 |
| 28/08/2024 |
10.15
|
2,466,600 | 10.25 | 10.25 | 10.10 | 6,000 | 65,300 | -0.6 |
| 27/08/2024 |
10.20
|
3,403,400 | 10.20 | 10.30 | 10.10 | 100,700 | 33,600 | 0.7 |
| 26/08/2024 |
10
|
12,219,400 | 10.30 | 10.35 | 10 | 325,200 | 3,651,700 | -33.7 |
| 23/08/2024 |
10.35
|
14,593,600 | 10.55 | 10.60 | 10.15 | 113,500 | 730,700 | -6.4 |