| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.07 | -0.84% | 11,876,400 | -102,100 | -0.9 |
8
8.71
8.23
|
|
2 tháng
(2024-09-23) |
-0.24 | -2.83% | 21,135,600 | 2,100 | 0.1 |
8
9.10
8.23
|
|
3 tháng
(2024-08-23) |
-0.47 | -5.40% | 29,252,700 | 166,200 | 1.5 |
8
9.10
8.23
|
|
6 tháng
(2024-05-27) |
0.95 | 13.05% | 86,099,300 | 292,900 | 3.1 |
6.77
9.72
8.23
|
|
12 tháng
(2023-11-27) |
2.83 | 52.41% | 109,272,500 | 297,287 | 3.1 |
4.97
9.72
8.23
|
|
24 tháng
(2022-12-02) |
3.46 | 72.44% | 165,057,800 | 201,777 | 2.2 |
4.25
9.72
8.23
|
|
36 tháng
(2021-12-07) |
-2.91 | -26.10% | 222,096,600 | -183,123 | -2.1 |
3.60
12.27
8.23
|
|
60 tháng
(2019-12-18) |
-4.59 | -35.82% | 462,417,150 | 393,307 | 3.7 |
3.60
14.05
8.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
8.25
|
98,100 | 8.24 | 8.28 | 8.21 | 2,300 | 0 | 0 |
| 21/11/2024 |
8.23
|
228,000 | 8.19 | 8.27 | 8.17 | 10,300 | 0 | 0.1 |
| 20/11/2024 |
8.17
|
298,000 | 8.13 | 8.24 | 8 | 18,700 | 100 | 0.2 |
| 19/11/2024 |
8.10
|
362,400 | 8.20 | 8.20 | 7.98 | 5,500 | 13,900 | -0.1 |
| 18/11/2024 |
8
|
432,400 | 8.27 | 8.27 | 8 | 19,100 | 8,500 | 0.1 |
| 15/11/2024 |
8.26
|
567,600 | 8.30 | 8.30 | 8.05 | 0 | 0 | 0 |
| 14/11/2024 |
8.28
|
592,800 | 8.30 | 8.49 | 8.22 | 14,000 | 300 | 0.1 |
| 13/11/2024 |
8.27
|
664,300 | 8.01 | 8.39 | 8.01 | 7,400 | 6,600 | 0.0 |
| 12/11/2024 |
8.45
|
611,200 | 8.72 | 8.85 | 8.45 | 3,800 | 0 | 0.0 |
| 11/11/2024 |
8.71
|
1,051,300 | 8.57 | 8.85 | 8.57 | 0 | 18,500 | -0.2 |
| 08/11/2024 |
8.55
|
1,128,400 | 8.36 | 8.76 | 8.36 | 6,900 | 7,800 | -0.0 |
| 07/11/2024 |
8.35
|
611,400 | 8.27 | 8.53 | 8.27 | 0 | 0 | 0 |
| 06/11/2024 |
8.27
|
339,000 | 8.33 | 8.36 | 8.26 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
234,200 | 8.30 | 8.37 | 8.29 | 5,700 | 1,100 | 0.0 |
| 04/11/2024 |
8.28
|
409,100 | 8.33 | 8.40 | 8.27 | 0 | 13,200 | -0.1 |
| 01/11/2024 |
8.32
|
624,300 | 8.40 | 8.56 | 8.32 | 0 | 25,100 | -0.2 |
| 31/10/2024 |
8.39
|
486,600 | 8.36 | 8.57 | 8.36 | 1,100 | 4,600 | -0.0 |
| 30/10/2024 |
8.33
|
283,400 | 8.31 | 8.47 | 8.31 | 10,000 | 7,400 | 0.0 |
| 29/10/2024 |
8.40
|
666,400 | 8.46 | 8.70 | 8.38 | 14,800 | 0 | 0.1 |
| 28/10/2024 |
8.43
|
303,200 | 8.45 | 8.47 | 8.30 | 0 | 7,100 | -0.1 |
| 25/10/2024 |
8.44
|
337,100 | 8.47 | 8.52 | 8.42 | 0 | 300 | -0.0 |
| 24/10/2024 |
8.43
|
284,300 | 8.56 | 8.62 | 8.43 | 4,400 | 5,100 | -0.0 |
| 23/10/2024 |
8.53
|
483,100 | 8.36 | 8.58 | 8.35 | 17,800 | 3,700 | 0.1 |
| 22/10/2024 |
8.30
|
877,900 | 8.58 | 8.58 | 8.28 | 2,200 | 120,500 | -1.0 |
| 21/10/2024 |
8.61
|
922,300 | 8.80 | 8.80 | 8.32 | 7,700 | 135,300 | -1.1 |
| 18/10/2024 |
8.79
|
678,200 | 9.13 | 9.15 | 8.73 | 18,600 | 5,600 | 0.1 |
| 17/10/2024 |
9.10
|
1,214,700 | 8.82 | 9.19 | 8.82 | 107,000 | 15,700 | 0.8 |
| 16/10/2024 |
8.78
|
1,620,300 | 8.22 | 8.78 | 8.17 | 135,300 | 5,200 | 1.1 |
| 15/10/2024 |
8.21
|
272,100 | 8.25 | 8.30 | 8.18 | 0 | 7,200 | -0.1 |
| 14/10/2024 |
8.23
|
234,600 | 8.23 | 8.34 | 8.22 | 2,200 | 1,400 | 0.0 |
| 11/10/2024 |
8.21
|
229,700 | 8.27 | 8.28 | 8.18 | 0 | 2,300 | -0.0 |
| 10/10/2024 |
8.26
|
228,900 | 8.26 | 8.35 | 8.25 | 400 | 500 | -0.0 |
| 09/10/2024 |
8.25
|
195,600 | 8.30 | 8.31 | 8.21 | 0 | 0 | 0 |
| 08/10/2024 |
8.25
|
285,800 | 8.27 | 8.36 | 8.20 | 1,800 | 0 | 0.0 |
| 07/10/2024 |
8.27
|
168,400 | 8.29 | 8.31 | 8.24 | 7,600 | 1,100 | 0.1 |
| 04/10/2024 |
8.20
|
262,500 | 8.32 | 8.40 | 8.20 | 1,500 | 17,900 | -0.1 |
| 03/10/2024 |
8.38
|
303,000 | 8.45 | 8.47 | 8.26 | 0 | 900 | -0.0 |
| 02/10/2024 |
8.44
|
327,500 | 8.38 | 8.46 | 8.35 | 30,000 | 1,800 | 0.2 |
| 01/10/2024 |
8.36
|
354,800 | 8.27 | 8.48 | 8.27 | 19,400 | 0 | 0.2 |
| 30/09/2024 |
8.36
|
308,800 | 8.37 | 8.39 | 8.31 | 0 | 10,300 | -0.1 |
| 27/09/2024 |
8.36
|
476,600 | 8 | 8.41 | 8 | 14,400 | 500 | 0.1 |
| 26/09/2024 |
8.40
|
339,000 | 8.47 | 8.50 | 8.30 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
8.46
|
321,300 | 8.32 | 8.59 | 8.32 | 23,300 | 0 | 0.2 |
| 24/09/2024 |
8.47
|
223,800 | 8.35 | 8.50 | 8.35 | 800 | 6,100 | -0.0 |
| 23/09/2024 |
8.47
|
291,300 | 8.53 | 8.54 | 8.44 | 0 | 45,800 | -0.4 |
| 20/09/2024 |
8.51
|
289,400 | 8.73 | 8.76 | 8.51 | 0 | 1,000 | -0.0 |
| 19/09/2024 |
8.70
|
241,600 | 8.65 | 8.72 | 8.63 | 6,100 | 0 | 0.1 |
| 18/09/2024 |
8.71
|
566,000 | 8.41 | 8.89 | 8.41 | 49,800 | 2,700 | 0.4 |
| 17/09/2024 |
8.55
|
349,900 | 8.50 | 8.56 | 8.42 | 8,800 | 5,800 | 0.0 |
| 16/09/2024 |
8.49
|
314,400 | 8.62 | 8.65 | 8.40 | 0 | 5,200 | -0.0 |
| 13/09/2024 |
8.60
|
341,900 | 8.73 | 8.73 | 8.53 | 0 | 100 | -0.0 |
| 12/09/2024 |
8.72
|
385,400 | 8.69 | 8.86 | 8.69 | 19,700 | 0 | 0.2 |
| 11/09/2024 |
8.69
|
660,300 | 8.22 | 8.69 | 8.22 | 30,600 | 0 | 0.3 |
| 10/09/2024 |
8.44
|
421,400 | 8.67 | 8.71 | 8.41 | 500 | 10,900 | -0.1 |
| 09/09/2024 |
8.67
|
483,800 | 8.79 | 8.80 | 8.59 | 0 | 0 | 0 |
| 06/09/2024 |
8.79
|
362,300 | 8.88 | 8.91 | 8.65 | 0 | 7,300 | -0.1 |
| 05/09/2024 |
8.87
|
808,800 | 8.88 | 9.09 | 8.77 | 7,500 | 43,400 | -0.3 |
| 04/09/2024 |
8.88
|
509,400 | 8.50 | 8.88 | 8.50 | 119,600 | 200 | 1.0 |
| 30/08/2024 |
8.69
|
296,900 | 8.80 | 8.82 | 8.50 | 1,700 | 11,300 | -0.1 |
| 29/08/2024 |
8.79
|
291,000 | 8.80 | 8.89 | 8.70 | 0 | 11,200 | -0.1 |
| 28/08/2024 |
8.80
|
246,300 | 8.87 | 8.91 | 8.66 | 0 | 3,500 | -0.0 |
| 27/08/2024 |
8.87
|
546,500 | 8.49 | 8.89 | 8.49 | 38,100 | 0 | 0.3 |
| 26/08/2024 |
8.65
|
517,400 | 8.73 | 8.73 | 8.40 | 3,500 | 14,600 | -0.1 |
| 23/08/2024 |
8.70
|
484,400 | 8.75 | 8.75 | 8.30 | 0 | 4,600 | -0.0 |
| 22/08/2024 |
8.73
|
505,900 | 8.99 | 9.04 | 8.62 | 0 | 11,900 | -0.1 |
| 21/08/2024 |
8.97
|
549,300 | 8.82 | 9.06 | 8.79 | 51,200 | 0 | 0.5 |
| 20/08/2024 |
8.82
|
650,300 | 9.06 | 9.08 | 8.70 | 4,000 | 13,500 | -0.1 |
| 19/08/2024 |
9.05
|
845,500 | 8.82 | 9.18 | 8.82 | 0 | 8,400 | -0.1 |
| 16/08/2024 |
8.77
|
993,700 | 8.44 | 8.88 | 8.41 | 12,500 | 93,500 | -0.7 |
| 15/08/2024 |
8.44
|
401,900 | 8.45 | 8.45 | 8.27 | 0 | 39,600 | -0.3 |
| 14/08/2024 |
8.44
|
323,500 | 8.60 | 8.63 | 8.25 | 0 | 26,900 | -0.2 |
| 13/08/2024 |
8.55
|
564,000 | 8.29 | 8.58 | 8.15 | 109,900 | 2,000 | 0.9 |
| 12/08/2024 |
8.25
|
613,400 | 8.23 | 8.34 | 8.10 | 44,600 | 3,300 | 0.3 |
| 09/08/2024 |
8.20
|
724,800 | 8.40 | 8.49 | 8.20 | 1,200 | 97,500 | -0.8 |
| 08/08/2024 |
8.40
|
577,100 | 8.79 | 8.80 | 8.30 | 7,500 | 2,000 | 0.0 |
| 07/08/2024 |
8.71
|
616,100 | 8.64 | 8.92 | 8.60 | 24,700 | 21,900 | 0.0 |
| 06/08/2024 |
8.60
|
1,546,900 | 8.40 | 8.74 | 8.22 | 97,200 | 223,500 | -1.1 |
| 05/08/2024 |
8.78
|
811,700 | 9.37 | 9.37 | 8.78 | 0 | 163,700 | -1.5 |
| 02/08/2024 |
9.44
|
785,200 | 8.90 | 9.44 | 8.90 | 2,300 | 117,700 | -1.0 |
| 01/08/2024 |
9.29
|
1,432,200 | 8.93 | 9.47 | 8.92 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
8.90
|
849,700 | 9.50 | 9.60 | 8.90 | 33,600 | 41,400 | -0.1 |
| 30/07/2024 |
9.54
|
1,356,800 | 9.84 | 9.95 | 9.04 | 137,200 | 7,600 | 1.3 |
| 29/07/2024 |
9.72
|
1,562,000 | 9.22 | 9.72 | 9.22 | 137,200 | 7,600 | 1.3 |
| 26/07/2024 |
9.09
|
1,649,900 | 8.50 | 9.09 | 8.50 | 306,100 | 10,900 | 2.6 |
| 25/07/2024 |
8.50
|
388,800 | 8.40 | 8.50 | 8.23 | 0 | 7,900 | -0.1 |
| 24/07/2024 |
8.44
|
667,200 | 8.17 | 8.44 | 8.14 | 40,200 | 2,300 | 0.3 |
| 23/07/2024 |
8.15
|
504,600 | 8.30 | 8.34 | 7.72 | 13,300 | 24,800 | -0.1 |
| 22/07/2024 |
8.28
|
643,300 | 8.42 | 8.44 | 8.04 | 0 | 25,300 | -0.2 |
| 19/07/2024 |
8.44
|
755,400 | 8.18 | 8.44 | 8.18 | 5,500 | 31,800 | -0.2 |
| 18/07/2024 |
8.16
|
720,900 | 8.07 | 8.21 | 8.03 | 25,000 | 160,200 | -1.1 |
| 17/07/2024 |
8.07
|
1,148,900 | 8.55 | 8.56 | 8.07 | 8,500 | 226,200 | -1.8 |
| 16/07/2024 |
8.54
|
886,500 | 8.78 | 8.88 | 8.25 | 40,200 | 37,900 | 0.0 |
| 15/07/2024 |
8.78
|
490,000 | 8.93 | 8.96 | 8.68 | 9,300 | 5,800 | 0.0 |
| 12/07/2024 |
8.90
|
1,663,600 | 8.54 | 9.10 | 8.54 | 212,400 | 12,000 | 1.8 |
| 11/07/2024 |
8.52
|
1,114,200 | 8.16 | 8.71 | 8.12 | 238,000 | 10,100 | 1.9 |
| 10/07/2024 |
8.15
|
688,900 | 8.33 | 8.40 | 8.10 | 6,300 | 34,500 | -0.2 |
| 09/07/2024 |
8.33
|
834,200 | 8.04 | 8.33 | 8 | 16,400 | 63,800 | -0.4 |
| 08/07/2024 |
8.01
|
628,800 | 8.14 | 8.14 | 7.92 | 0 | 176,100 | -1.4 |
| 05/07/2024 |
8.10
|
729,200 | 8.38 | 8.40 | 8.10 | 11,300 | 49,800 | -0.3 |
| 04/07/2024 |
8.36
|
732,600 | 8.60 | 8.68 | 8.25 | 15,900 | 25,000 | -0.1 |
| 03/07/2024 |
8.56
|
1,005,100 | 8.33 | 8.62 | 8.23 | 235,300 | 4,400 | 2.0 |