| 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) |
-0.20 | -2.22% | 1,923,402 | -43,700 | -0.4 |
8.60
9.10
8.80
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.30% | 4,110,462 | -190,522 | -1.7 |
8.60
9.40
8.80
|
|
3 tháng
(2024-08-23) |
-1 | -10.20% | 5,739,448 | -202,422 | -1.9 |
8.60
9.80
8.80
|
|
6 tháng
(2024-05-27) |
-1.70 | -16.19% | 29,833,744 | -787,088 | -8.3 |
8.60
12.60
8.80
|
|
12 tháng
(2023-11-27) |
-0.90 | -9.28% | 65,105,860 | -212,240 | -1.5 |
8.60
12.70
8.80
|
|
24 tháng
(2022-12-02) |
1 | 12.82% | 135,890,559 | -239,104 | -2.2 |
6.60
12.70
8.80
|
|
36 tháng
(2021-12-07) |
-9.82 | -52.74% | 324,802,618 | 178,891 | 5.6 |
5.80
18.62
8.80
|
|
60 tháng
(2019-12-18) |
-0.30 | -3.31% | 821,979,858 | -226,663 | 1.8 |
5.80
23.39
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/11/2024 |
8.80
|
13,400 | 8.80 | 8.80 | 8.70 | 0 | 300 | -0.0 |
| 20/11/2024 |
8.70
|
113,900 | 8.60 | 8.80 | 8.50 | 1,900 | 1,600 | 0.0 |
| 19/11/2024 |
8.60
|
61,000 | 8.80 | 8.90 | 8.60 | 1,000 | 300 | 0.0 |
| 18/11/2024 |
8.90
|
88,300 | 8.90 | 8.90 | 8.70 | 2,800 | 2,900 | -0.0 |
| 15/11/2024 |
8.90
|
62,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/11/2024 |
8.90
|
202,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.90
|
64,950 | 8.90 | 9 | 8.80 | 0 | 1,100 | -0.0 |
| 12/11/2024 |
8.90
|
31,091 | 8.90 | 9.10 | 8.80 | 0 | 100 | -0.0 |
| 11/11/2024 |
9
|
74,000 | 9 | 9 | 8.80 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
9
|
27,675 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 07/11/2024 |
9.10
|
230,601 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 06/11/2024 |
9
|
31,409 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/11/2024 |
8.90
|
86,007 | 8.70 | 8.90 | 8.70 | 3,700 | 34,600 | -0.3 |
| 04/11/2024 |
8.80
|
144,581 | 8.90 | 8.90 | 8.70 | 3,300 | 0 | 0.0 |
| 01/11/2024 |
8.90
|
84,406 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 31/10/2024 |
8.90
|
58,103 | 8.90 | 9 | 8.80 | 3,200 | 1,100 | 0.0 |
| 30/10/2024 |
8.90
|
65,015 | 9 | 9 | 8.90 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
9
|
30,212 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 28/10/2024 |
9
|
63,825 | 8.10 | 9 | 8.10 | 100 | 0 | 0.0 |
| 25/10/2024 |
9
|
110,102 | 8.90 | 9 | 8.90 | 0 | 4,300 | -0.0 |
| 24/10/2024 |
9
|
110,700 | 9 | 9.10 | 8.90 | 0 | 4,600 | -0.0 |
| 23/10/2024 |
9
|
74,705 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 22/10/2024 |
9
|
94,820 | 9 | 9.10 | 8.90 | 0 | 100 | -0.0 |
| 21/10/2024 |
9
|
250,800 | 8.90 | 9 | 8.80 | 5,500 | 0 | 0.0 |
| 18/10/2024 |
8.90
|
36,632 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/10/2024 |
9
|
165,000 | 8.90 | 9 | 8.90 | 0 | 3,800 | -0.0 |
| 16/10/2024 |
9
|
108,010 | 9.10 | 9.10 | 8.90 | 0 | 300 | -0.0 |
| 15/10/2024 |
9
|
202,200 | 9 | 9.10 | 8.90 | 100 | 0 | 0.0 |
| 14/10/2024 |
9.10
|
61,622 | 9.10 | 9.20 | 9 | 0 | 8,322 | -0.1 |
| 11/10/2024 |
9.10
|
115,500 | 9 | 9.20 | 9 | 300 | 0 | 0.0 |
| 10/10/2024 |
9
|
68,608 | 9.10 | 9.10 | 9 | 600 | 0 | 0.0 |
| 09/10/2024 |
9
|
38,728 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 08/10/2024 |
9.10
|
116,715 | 9.10 | 9.10 | 8.90 | 2,000 | 0 | 0.0 |
| 07/10/2024 |
9.10
|
40,810 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 04/10/2024 |
9.10
|
72,000 | 9.10 | 9.10 | 9 | 0 | 900 | -0.0 |
| 03/10/2024 |
9
|
146,031 | 9.20 | 9.30 | 9 | 2,000 | 20,000 | -0.2 |
| 02/10/2024 |
9.20
|
106,566 | 9.30 | 9.30 | 9.10 | 0 | 30,200 | -0.3 |
| 01/10/2024 |
9.40
|
156,445 | 9.20 | 9.40 | 9.20 | 0 | 54,700 | -0.5 |
| 30/09/2024 |
9.20
|
56,137 | 9.20 | 9.30 | 9.10 | 0 | 500 | -0.0 |
| 27/09/2024 |
9.20
|
78,200 | 9.40 | 9.40 | 9.20 | 0 | 10,300 | -0.1 |
| 26/09/2024 |
9.40
|
114,910 | 9.30 | 9.40 | 9.20 | 3,000 | 31,000 | -0.3 |
| 25/09/2024 |
9.30
|
131,573 | 9.20 | 9.30 | 9.10 | 0 | 200 | -0.0 |
| 24/09/2024 |
9.10
|
71,427 | 9.20 | 9.20 | 9.10 | 0 | 100 | -0.0 |
| 23/09/2024 |
9.10
|
49,146 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/09/2024 |
9.20
|
104,503 | 9.20 | 9.30 | 9.20 | 2,600 | 0 | 0.0 |
| 19/09/2024 |
9.10
|
41,235 | 9.10 | 9.20 | 9.10 | 0 | 300 | -0.0 |
| 18/09/2024 |
9.10
|
47,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/09/2024 |
9.10
|
34,607 | 9 | 9.10 | 9 | 0 | 1,600 | -0.0 |
| 16/09/2024 |
8.90
|
51,326 | 9.10 | 9.20 | 8.90 | 0 | 500 | -0.0 |
| 13/09/2024 |
9.10
|
46,424 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/09/2024 |
9
|
66,506 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 11/09/2024 |
9.10
|
71,720 | 9.10 | 9.10 | 8.90 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
9.10
|
127,784 | 9.10 | 9.30 | 9 | 0 | 2,300 | -0.0 |
| 09/09/2024 |
9.20
|
156,339 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 06/09/2024 |
9.30
|
113,802 | 9.40 | 9.40 | 9.20 | 900 | 1,200 | -0.0 |
| 05/09/2024 |
9.40
|
56,836 | 9.50 | 9.50 | 9.30 | 100 | 1,400 | -0.0 |
| 04/09/2024 |
9.50
|
94,541 | 9.50 | 9.50 | 9.20 | 0 | 2,800 | -0.0 |
| 30/08/2024 |
9.50
|
104,210 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 29/08/2024 |
9.50
|
47,463 | 9.70 | 9.70 | 9.50 | 0 | 100 | -0.0 |
| 28/08/2024 |
9.60
|
130,834 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/08/2024 |
9.70
|
99,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/08/2024 |
9.80
|
84,156 | 9.80 | 9.90 | 9.60 | 0 | 2,300 | -0.0 |
| 23/08/2024 |
9.80
|
150,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 22/08/2024 |
9.70
|
119,044 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 21/08/2024 |
9.80
|
176,318 | 9.80 | 9.90 | 9.60 | 100 | 2,700 | -0.0 |
| 20/08/2024 |
9.70
|
423,680 | 9.60 | 9.90 | 9.40 | 0 | 1,300 | -0.0 |
| 19/08/2024 |
9.50
|
127,019 | 9.40 | 9.70 | 9.40 | 0 | 5,700 | -0.1 |
| 16/08/2024 |
9.40
|
247,903 | 9 | 9.50 | 9 | 19,900 | 66,500 | -0.4 |
| 15/08/2024 |
8.90
|
84,605 | 9.20 | 9.20 | 8.90 | 0 | 27,000 | -0.2 |
| 14/08/2024 |
9.10
|
20,704 | 9.10 | 9.20 | 9 | 0 | 8,800 | -0.1 |
| 13/08/2024 |
9.10
|
98,707 | 9.20 | 9.20 | 9 | 900 | 27,700 | -0.2 |
| 12/08/2024 |
9.10
|
159,600 | 9.10 | 9.30 | 9.10 | 5,800 | 6,400 | -0.0 |
| 09/08/2024 |
9.10
|
98,874 | 8.80 | 9.10 | 8.80 | 0 | 800 | -0.0 |
| 08/08/2024 |
8.80
|
84,977 | 8.90 | 9 | 8.80 | 0 | 7,300 | -0.1 |
| 07/08/2024 |
8.90
|
104,890 | 8.90 | 9 | 8.80 | 300 | 6,800 | -0.1 |
| 06/08/2024 |
8.80
|
223,510 | 8.70 | 8.90 | 8.60 | 5,800 | 5,000 | 0.0 |
| 05/08/2024 |
8.70
|
208,981 | 9.20 | 9.20 | 8.60 | 2,000 | 7,900 | -0.1 |
| 02/08/2024 |
9.20
|
257,008 | 9.10 | 9.20 | 8.90 | 31,000 | 18,900 | 0.1 |
| 01/08/2024 |
9.10
|
260,638 | 9.60 | 9.60 | 9.10 | 2,500 | 0 | 0.0 |
| 31/07/2024 |
9.60
|
147,822 | 9.40 | 9.70 | 9.40 | 0 | 5,600 | -0.1 |
| 30/07/2024 |
9.40
|
706,768 | 9.90 | 10 | 9.40 | 24,800 | 28,400 | -0.0 |
| 29/07/2024 |
9.90
|
395,899 | 10.30 | 10.40 | 9.80 | 400 | 174,100 | -1.7 |
| 26/07/2024 |
10.30
|
184,757 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 25/07/2024 |
10.20
|
65,209 | 10.20 | 10.30 | 10.10 | 700 | 23,300 | -0.2 |
| 24/07/2024 |
10.30
|
243,713 | 9.90 | 10.30 | 9.80 | 13,300 | 5,400 | 0.1 |
| 23/07/2024 |
10
|
501,993 | 10.50 | 10.60 | 10 | 25,200 | 0 | 0.3 |
| 22/07/2024 |
10.70
|
568,172 | 10.70 | 10.90 | 10.20 | 32,400 | 11,300 | 0.2 |
| 19/07/2024 |
10.70
|
818,931 | 11.30 | 11.30 | 10.70 | 17,100 | 2,600 | 0.2 |
| 18/07/2024 |
11.50
|
220,320 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
| 17/07/2024 |
11.40
|
606,945 | 11.80 | 12.10 | 11.30 | 11,300 | 4,800 | 0.1 |
| 16/07/2024 |
11.80
|
604,800 | 10.90 | 12.30 | 10.90 | 2,600 | 160,700 | -1.9 |
| 15/07/2024 |
12.10
|
393,321 | 12.30 | 12.30 | 12 | 0 | 102,300 | -1.2 |
| 12/07/2024 |
12.30
|
242,200 | 12.40 | 12.50 | 12.10 | 0 | 3,200 | -0.0 |
| 11/07/2024 |
12.40
|
385,439 | 12.30 | 12.70 | 12.30 | 6,500 | 7,500 | -0.0 |
| 10/07/2024 |
12.30
|
386,122 | 12.50 | 12.60 | 12.20 | 0 | 2,000 | -0.0 |
| 09/07/2024 |
12.60
|
1,047,119 | 12.40 | 12.90 | 12.40 | 2,000 | 10,300 | -0.1 |
| 08/07/2024 |
12.40
|
548,117 | 12.10 | 12.40 | 11.90 | 18,300 | 1,500 | 0.2 |
| 05/07/2024 |
12.10
|
394,330 | 12 | 12.30 | 11.80 | 1,100 | 6,700 | -0.1 |
| 04/07/2024 |
12
|
282,198 | 12.10 | 12.20 | 12 | 0 | 4,800 | -0.1 |
| 03/07/2024 |
12.10
|
486,548 | 11.90 | 12.10 | 11.90 | 5,600 | 0 | 0.1 |