Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.16 | -11.69% | 2,465,000 | -130,228 | -1.2 |
8.54
9.93
8.76
|
2 tháng
(2024-09-09) |
-1.39 | -13.69% | 4,205,800 | -215,528 | -2.0 |
8.54
10.40
8.76
|
3 tháng
(2024-08-12) |
-0.88 | -9.13% | 7,476,200 | -465,028 | -4.6 |
8.54
10.60
8.76
|
6 tháng
(2024-05-13) |
-1.07 | -10.89% | 64,474,500 | -243,568 | -2.3 |
8.54
11.90
8.76
|
12 tháng
(2023-11-14) |
0.98 | 12.60% | 156,300,800 | 191,736 | 1.3 |
7.39
11.90
8.76
|
24 tháng
(2022-11-21) |
4.01 | 84.59% | 244,979,200 | 265,236 | 1.8 |
4.57
11.90
8.76
|
36 tháng
(2021-11-24) |
-0.42 | -4.59% | 377,395,700 | 158,270 | 1.1 |
4.18
12.99
8.76
|
60 tháng
(2019-12-05) |
6.53 | 293.32% | 742,985,260 | 304,880 | -0.9 |
1.48
12.99
8.76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2024 |
8.76
|
49,300 | 8.76 | 8.80 | 8.73 | 0 | 8,900 | -0.1 |
07/11/2024 |
8.76
|
106,100 | 8.57 | 8.85 | 8.57 | 0 | 9,000 | -0.1 |
06/11/2024 |
8.57
|
320,900 | 8.54 | 8.57 | 8.46 | 0 | 9,200 | -0.1 |
05/11/2024 |
8.54
|
53,900 | 8.59 | 8.60 | 8.49 | 0 | 7,200 | -0.1 |
04/11/2024 |
8.60
|
28,400 | 8.68 | 8.68 | 8.50 | 0 | 7,500 | -0.1 |
01/11/2024 |
8.68
|
72,300 | 8.70 | 8.73 | 8.60 | 0 | 8,300 | -0.1 |
31/10/2024 |
8.70
|
23,700 | 8.74 | 8.74 | 8.68 | 0 | 7,000 | -0.1 |
30/10/2024 |
8.70
|
208,000 | 8.74 | 8.79 | 8.68 | 0 | 9,228 | -0.1 |
29/10/2024 |
8.70
|
56,200 | 8.69 | 8.70 | 8.60 | 0 | 5,700 | -0.0 |
28/10/2024 |
8.62
|
110,300 | 8.60 | 8.68 | 8.44 | 0 | 6,800 | -0.1 |
25/10/2024 |
8.69
|
105,200 | 9.18 | 9.18 | 8.60 | 0 | 7,600 | -0.1 |
24/10/2024 |
9.18
|
60,600 | 9.11 | 9.21 | 9.07 | 0 | 6,000 | -0.1 |
23/10/2024 |
9.15
|
183,200 | 9.35 | 9.40 | 9.10 | 0 | 5,800 | -0.1 |
22/10/2024 |
9.39
|
176,500 | 9.78 | 9.78 | 9.38 | 0 | 0 | 0 |
21/10/2024 |
9.73
|
27,400 | 9.80 | 9.83 | 9.71 | 0 | 0 | 0 |
18/10/2024 |
9.86
|
66,500 | 9.75 | 9.86 | 9.72 | 0 | 0 | 0 |
17/10/2024 |
9.75
|
18,200 | 9.77 | 9.80 | 9.72 | 0 | 0 | 0 |
16/10/2024 |
9.77
|
139,100 | 9.65 | 9.84 | 9.65 | 0 | 6,000 | -0.1 |
15/10/2024 |
9.77
|
86,300 | 9.86 | 9.88 | 9.75 | 0 | 5,100 | -0.1 |
14/10/2024 |
9.88
|
74,800 | 9.85 | 9.89 | 9.80 | 0 | 5,100 | -0.1 |
11/10/2024 |
9.93
|
231,300 | 9.85 | 9.93 | 9.80 | 0 | 5,700 | -0.1 |
10/10/2024 |
9.85
|
209,400 | 9.92 | 9.92 | 9.85 | 0 | 4,500 | -0.0 |
09/10/2024 |
9.92
|
57,400 | 9.99 | 9.99 | 9.92 | 0 | 5,600 | -0.1 |
08/10/2024 |
9.99
|
161,700 | 9.96 | 9.99 | 9.90 | 0 | 5,100 | -0.1 |
07/10/2024 |
10.10
|
71,200 | 10.05 | 10.15 | 10 | 0 | 2,800 | -0.0 |
04/10/2024 |
9.98
|
110,000 | 10.10 | 10.10 | 9.98 | 0 | 10,000 | -0.1 |
03/10/2024 |
10.10
|
78,500 | 10.10 | 10.15 | 10.10 | 0 | 7,200 | -0.1 |
02/10/2024 |
10.25
|
22,400 | 10.25 | 10.25 | 10.10 | 0 | 5,400 | -0.1 |
01/10/2024 |
10.25
|
121,100 | 10.15 | 10.25 | 10.10 | 0 | 6,300 | -0.1 |
30/09/2024 |
10.15
|
90,000 | 10.30 | 10.30 | 10.10 | 0 | 6,100 | -0.1 |
27/09/2024 |
10.20
|
64,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
26/09/2024 |
10.40
|
114,500 | 10.35 | 10.40 | 10.25 | 0 | 3,200 | -0.0 |
25/09/2024 |
10.40
|
83,400 | 10.30 | 10.40 | 10.30 | 0 | 2,900 | -0.0 |
24/09/2024 |
10.30
|
49,600 | 10.10 | 10.35 | 10.10 | 0 | 4,800 | -0.0 |
23/09/2024 |
10.25
|
61,600 | 10.40 | 10.45 | 10.25 | 0 | 1,800 | -0.0 |
20/09/2024 |
10.40
|
93,900 | 10.35 | 10.40 | 10.30 | 0 | 2,300 | -0.0 |
19/09/2024 |
10.35
|
104,500 | 10.30 | 10.35 | 10.25 | 0 | 1,100 | -0.0 |
18/09/2024 |
10.25
|
39,800 | 10.10 | 10.30 | 10.10 | 0 | 2,200 | -0.0 |
17/09/2024 |
10.20
|
38,600 | 10.10 | 10.20 | 10.10 | 0 | 1,900 | -0.0 |
16/09/2024 |
10.15
|
51,000 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
13/09/2024 |
10.15
|
62,600 | 10.15 | 10.20 | 10.10 | 0 | 3,300 | -0.0 |
12/09/2024 |
10.15
|
49,900 | 10.20 | 10.20 | 10.10 | 0 | 2,200 | -0.0 |
11/09/2024 |
10.20
|
51,100 | 10.05 | 10.20 | 10.05 | 0 | 5,200 | -0.1 |
10/09/2024 |
10.15
|
65,600 | 10.20 | 10.20 | 10 | 0 | 8,400 | -0.1 |
09/09/2024 |
10.15
|
155,800 | 10.10 | 10.20 | 10.10 | 0 | 3,100 | -0.0 |
06/09/2024 |
10.10
|
180,000 | 10.05 | 10.25 | 10 | 0 | 6,900 | -0.1 |
05/09/2024 |
10.10
|
192,400 | 10.30 | 10.35 | 10.10 | 0 | 53,400 | -0.5 |
04/09/2024 |
10.30
|
102,700 | 10.30 | 10.40 | 10.25 | 0 | 33,100 | -0.3 |
30/08/2024 |
10.40
|
176,900 | 10.30 | 10.60 | 10.30 | 0 | 12,000 | -0.1 |
29/08/2024 |
10.50
|
88,500 | 10.45 | 10.55 | 10.45 | 0 | 5,300 | -0.1 |
28/08/2024 |
10.45
|
96,200 | 10.45 | 10.55 | 10.40 | 0 | 5,800 | -0.1 |
27/08/2024 |
10.50
|
91,300 | 10.55 | 10.55 | 10.30 | 0 | 5,900 | -0.1 |
26/08/2024 |
10.50
|
136,800 | 10.60 | 10.60 | 10.50 | 0 | 10,600 | -0.1 |
23/08/2024 |
10.60
|
519,100 | 10.20 | 10.60 | 10.20 | 0 | 9,900 | -0.1 |
22/08/2024 |
10.20
|
194,400 | 10.20 | 10.25 | 10.15 | 0 | 24,100 | -0.2 |
21/08/2024 |
10.25
|
65,800 | 10.30 | 10.35 | 10.20 | 0 | 3,700 | -0.0 |
20/08/2024 |
10.30
|
146,000 | 10.15 | 10.35 | 10.15 | 0 | 7,100 | -0.1 |
19/08/2024 |
10.15
|
147,900 | 10.30 | 10.35 | 10.10 | 0 | 9,300 | -0.1 |
16/08/2024 |
10.25
|
221,100 | 10.05 | 10.25 | 10.05 | 0 | 1,300 | -0.0 |
15/08/2024 |
10
|
334,300 | 10.05 | 10.05 | 9.97 | 0 | 17,800 | -0.2 |
14/08/2024 |
10
|
181,600 | 10.10 | 10.10 | 9.94 | 0 | 15,400 | -0.2 |
13/08/2024 |
10.15
|
286,300 | 9.68 | 10.25 | 9.66 | 0 | 15,500 | -0.2 |
12/08/2024 |
9.64
|
109,100 | 9.65 | 9.67 | 9.60 | 0 | 12,400 | -0.1 |
09/08/2024 |
9.65
|
394,100 | 9.60 | 9.65 | 9.50 | 0 | 21,500 | -0.2 |
08/08/2024 |
9.60
|
221,400 | 9.60 | 9.64 | 9.49 | 0 | 19,000 | -0.2 |
07/08/2024 |
9.62
|
262,200 | 9.62 | 9.62 | 9.45 | 0 | 18,900 | -0.2 |
06/08/2024 |
9.62
|
344,700 | 9.60 | 9.70 | 9.60 | 0 | 3,100 | -0.0 |
05/08/2024 |
9.60
|
1,352,300 | 9.90 | 9.90 | 9.28 | 0 | 58,300 | -0.6 |
02/08/2024 |
9.97
|
405,100 | 9.75 | 9.98 | 9.72 | 0 | 24,200 | -0.2 |
01/08/2024 |
9.88
|
395,400 | 10.15 | 10.15 | 9.85 | 0 | 74,100 | -0.7 |
31/07/2024 |
10.15
|
289,400 | 10.20 | 10.20 | 10.15 | 23,900 | 5,500 | 0.2 |
30/07/2024 |
10.15
|
423,000 | 10.20 | 10.25 | 10.10 | 0 | 84,700 | -0.9 |
29/07/2024 |
10.10
|
248,100 | 10.25 | 10.30 | 10.10 | 0 | 40,600 | -0.4 |
26/07/2024 |
10.25
|
161,600 | 10.15 | 10.25 | 10.10 | 24,100 | 3,500 | 0.2 |
25/07/2024 |
10.15
|
426,200 | 10.10 | 10.25 | 10 | 9,800 | 50,600 | -0.4 |
24/07/2024 |
10.10
|
498,700 | 9.80 | 10.20 | 9.79 | 33,800 | 25,300 | 0.1 |
23/07/2024 |
9.80
|
524,100 | 9.93 | 10.25 | 9.80 | 2,000 | 33,100 | -0.3 |
22/07/2024 |
10.05
|
1,317,000 | 10.55 | 10.55 | 9.92 | 102,800 | 54,100 | 0.5 |
19/07/2024 |
10.65
|
492,800 | 11 | 11 | 10.55 | 13,600 | 32,200 | -0.2 |
18/07/2024 |
11
|
624,200 | 10.90 | 11.05 | 10.75 | 15,500 | 22,100 | -0.1 |
17/07/2024 |
10.85
|
1,141,600 | 11.25 | 11.50 | 10.80 | 6,900 | 16,000 | -0.1 |
16/07/2024 |
11.40
|
1,878,300 | 11.65 | 11.75 | 11.15 | 49,900 | 374,400 | -3.8 |
15/07/2024 |
11.65
|
983,800 | 11.75 | 12.20 | 11.65 | 21,900 | 99,400 | -0.9 |
12/07/2024 |
11.75
|
478,000 | 11.75 | 11.85 | 11.70 | 5,400 | 33,100 | -0.3 |
11/07/2024 |
11.75
|
455,000 | 11.70 | 11.85 | 11.60 | 0 | 0 | 0 |
10/07/2024 |
11.65
|
548,400 | 11.70 | 11.70 | 11.55 | 4,100 | 4,100 | 0 |
09/07/2024 |
11.60
|
909,300 | 11.35 | 11.65 | 11.35 | 215,000 | 2,900 | 2.5 |
08/07/2024 |
11.40
|
697,400 | 11.45 | 11.70 | 11.30 | 7,400 | 147,300 | -1.6 |
05/07/2024 |
11.45
|
434,200 | 11.75 | 11.75 | 11.40 | 0 | 45,900 | -0.5 |
04/07/2024 |
11.70
|
656,400 | 11.50 | 11.85 | 11.45 | 99,300 | 21,600 | 0.9 |
03/07/2024 |
11.40
|
808,700 | 11.45 | 11.50 | 11.15 | 9,300 | 91,100 | -0.9 |
02/07/2024 |
11.45
|
417,100 | 11.50 | 11.65 | 11.40 | 6,800 | 3,500 | 0.0 |
01/07/2024 |
11.50
|
433,000 | 11.35 | 11.55 | 11.35 | 21,800 | 4,500 | 0.2 |
28/06/2024 |
11.35
|
1,097,500 | 11.35 | 11.45 | 11.30 | 0 | 0 | 0 |
27/06/2024 |
11.35
|
786,200 | 11.45 | 11.55 | 11.20 | 4,200 | 12,700 | -0.1 |
26/06/2024 |
11.45
|
780,400 | 11.25 | 11.50 | 11.25 | 111,200 | 5,500 | 1.2 |
25/06/2024 |
11.25
|
1,235,600 | 11.05 | 11.35 | 10.75 | 177,900 | 86,400 | 1.0 |
24/06/2024 |
11.10
|
1,935,800 | 11.90 | 11.90 | 11.10 | 158,800 | 57,600 | 1.1 |
21/06/2024 |
11.90
|
1,362,900 | 11.90 | 12.25 | 11.60 | 84,100 | 162,000 | -1.0 |
20/06/2024 |
11.65
|
2,135,700 | 10.90 | 11.65 | 10.90 | 87,400 | 41,300 | 0.5 |