| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.76 | -8.33% | 36,851,300 | 706,790 | 6.0 |
8.16
9.12
8.36
|
|
2 tháng
(2024-09-23) |
-1.50 | -15.21% | 82,622,100 | 597,190 | 4.9 |
8.16
10.05
8.36
|
|
3 tháng
(2024-08-26) |
-1.64 | -16.40% | 140,452,900 | -2,602,010 | -27.7 |
8.16
10.20
8.36
|
|
6 tháng
(2024-05-27) |
-2.84 | -25.36% | 553,945,900 | -17,844,765 | -202.7 |
8.16
12.40
8.36
|
|
12 tháng
(2023-11-28) |
-0.68 | -7.52% | 970,850,000 | -9,135,875 | -107.4 |
8.16
12.40
8.36
|
|
24 tháng
(2022-12-05) |
0.37 | 4.63% | 2,159,913,200 | -10,183,040 | -114.8 |
6.68
12.45
8.36
|
|
36 tháng
(2021-12-08) |
-8.24 | -49.64% | 3,330,260,000 | -14,314,326 | -208.9 |
5.69
22.80
8.36
|
|
60 tháng
(2019-12-19) |
-2.59 | -23.63% | 5,330,134,290 | -13,573,916 | -200.2 |
5.69
22.80
8.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/08/2024 |
10.65
|
3,877,100 | 10.75 | 10.80 | 10.55 | 42,400 | 0 | 0.4 |
| 21/08/2024 |
10.75
|
3,864,500 | 10.70 | 10.80 | 10.60 | 69,100 | 0 | 0.7 |
| 20/08/2024 |
10.80
|
5,622,200 | 10.65 | 10.85 | 10.60 | 693,700 | 4,800 | 7.4 |
| 19/08/2024 |
10.65
|
3,677,600 | 10.65 | 10.80 | 10.60 | 1,100 | 48,000 | -0.5 |
| 16/08/2024 |
10.60
|
4,917,000 | 10.25 | 10.65 | 10.25 | 30,500 | 7,500 | 0.2 |
| 15/08/2024 |
10.15
|
4,295,100 | 10.40 | 10.45 | 10.05 | 32,700 | 800 | 0.3 |
| 14/08/2024 |
10.40
|
3,149,400 | 10.60 | 10.60 | 10.40 | 2,400 | 8,600 | -0.1 |
| 13/08/2024 |
10.50
|
3,049,900 | 10.50 | 10.60 | 10.40 | 1,000 | 42,200 | -0.4 |
| 12/08/2024 |
10.45
|
4,558,000 | 10.40 | 10.50 | 10.30 | 57,700 | 159,300 | -1.1 |
| 09/08/2024 |
10.35
|
6,630,600 | 10.50 | 10.60 | 10.30 | 157,300 | 105,100 | 0.5 |
| 08/08/2024 |
10.30
|
11,608,500 | 10.75 | 10.75 | 10.30 | 138,700 | 64,400 | 0.8 |
| 07/08/2024 |
10.80
|
8,287,700 | 10.85 | 10.90 | 10.50 | 257,600 | 14,700 | 2.6 |
| 06/08/2024 |
10.85
|
4,066,400 | 10.70 | 10.90 | 10.55 | 51,700 | 142,800 | -1.0 |
| 05/08/2024 |
10.55
|
9,415,600 | 11 | 11.15 | 10.55 | 43,400 | 46,300 | -0.0 |
| 02/08/2024 |
11.30
|
4,444,500 | 11.10 | 11.40 | 11.05 | 58,900 | 205,500 | -1.6 |
| 01/08/2024 |
11.20
|
9,501,500 | 11.65 | 11.75 | 11.10 | 178,300 | 39,700 | 1.6 |
| 31/07/2024 |
11.65
|
8,013,700 | 12.10 | 12.10 | 11.65 | 13,400 | 188,600 | -2.1 |
| 30/07/2024 |
12
|
16,476,600 | 12 | 12.30 | 11.90 | 2,700 | 123,800 | -1.4 |
| 29/07/2024 |
11.70
|
2,255,700 | 11.80 | 11.85 | 11.65 | 2,700 | 123,800 | -1.4 |
| 26/07/2024 |
11.70
|
2,441,900 | 11.45 | 11.70 | 11.45 | 166,500 | 76,700 | 1.0 |
| 25/07/2024 |
11.45
|
4,346,200 | 11.45 | 11.60 | 11.25 | 407,000 | 237,700 | 1.9 |
| 24/07/2024 |
11.65
|
4,276,000 | 11.35 | 11.70 | 11.15 | 244,700 | 78,500 | 1.9 |
| 23/07/2024 |
11.40
|
4,708,100 | 11.65 | 12 | 11.30 | 5,400 | 779,150 | -9.2 |
| 22/07/2024 |
11.70
|
6,214,100 | 11.75 | 11.80 | 11.25 | 267,200 | 780,800 | -6.0 |
| 19/07/2024 |
11.70
|
4,318,100 | 12.05 | 12.05 | 11.65 | 61,200 | 99,400 | -0.5 |
| 18/07/2024 |
12.05
|
6,755,000 | 11.70 | 12.05 | 11.65 | 623,900 | 98,800 | 6.2 |
| 17/07/2024 |
11.70
|
9,067,900 | 12.35 | 12.35 | 11.35 | 902,500 | 67,700 | 10.1 |
| 16/07/2024 |
12.20
|
6,840,800 | 12.50 | 12.60 | 12.15 | 143,300 | 25,800 | 1.4 |
| 15/07/2024 |
12.40
|
9,416,100 | 12.20 | 12.60 | 11.95 | 506,200 | 113,100 | 4.9 |
| 12/07/2024 |
12.10
|
6,674,600 | 12.15 | 12.35 | 11.95 | 11,100 | 32,800 | -0.3 |
| 11/07/2024 |
12.05
|
11,919,900 | 11.80 | 12.10 | 11.75 | 18,700 | 918,400 | -10.7 |
| 10/07/2024 |
11.70
|
3,597,000 | 11.85 | 11.90 | 11.70 | 31,500 | 333,900 | -3.6 |
| 09/07/2024 |
11.80
|
8,335,000 | 11.80 | 12.10 | 11.70 | 4,500 | 158,300 | -1.8 |
| 08/07/2024 |
11.75
|
4,081,400 | 11.80 | 11.85 | 11.55 | 2,600 | 53,600 | -0.6 |
| 05/07/2024 |
11.65
|
11,375,600 | 11.40 | 11.90 | 11.40 | 1,229,200 | 33,400 | 13.8 |
| 04/07/2024 |
11.40
|
2,116,600 | 11.50 | 11.60 | 11.30 | 87,400 | 19,300 | 0.8 |