Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
8.22
|
827,600 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 |
19/09/2024 |
8.21
|
500,100 | 8.55 | 8.56 | 8.11 | 0 | 18,400 | -0.2 |
18/09/2024 |
8.45
|
801,100 | 8.30 | 8.70 | 8.30 | 9,700 | 0 | 0.1 |
17/09/2024 |
8.32
|
1,795,200 | 8.88 | 8.88 | 8.31 | 57,500 | 0 | 0.5 |
16/09/2024 |
8.93
|
1,603,700 | 9.76 | 9.77 | 8.93 | 0 | 0 | 0 |
13/09/2024 |
9.60
|
1,005,800 | 9.92 | 10 | 9.58 | 5,000 | 43,900 | -0.4 |
12/09/2024 |
10
|
245,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
11/09/2024 |
10
|
589,700 | 10.05 | 10.15 | 9.90 | 37,000 | 9,500 | 0.3 |
10/09/2024 |
10.05
|
757,400 | 10.35 | 10.35 | 10 | 10,000 | 42,500 | -0.3 |
09/09/2024 |
10.25
|
843,000 | 10.20 | 10.65 | 10.20 | 0 | 86,400 | -0.9 |
06/09/2024 |
10.30
|
550,300 | 10.10 | 10.30 | 10 | 11,400 | 2,000 | 0.1 |
05/09/2024 |
10.20
|
889,600 | 10.60 | 10.60 | 10.05 | 24,300 | 3,800 | 0.2 |
04/09/2024 |
10.45
|
831,700 | 10.60 | 10.70 | 10.35 | 30,800 | 500 | 0.3 |
30/08/2024 |
10.85
|
402,500 | 10.90 | 11 | 10.80 | 23,900 | 0 | 0.3 |
29/08/2024 |
10.85
|
485,700 | 11.15 | 11.15 | 10.85 | 0 | 0 | 0 |
28/08/2024 |
11.05
|
1,287,100 | 10.80 | 11.25 | 10.70 | 77,800 | 3,100 | 0.8 |
27/08/2024 |
10.85
|
779,700 | 10.85 | 11 | 10.80 | 0 | 1,800 | -0.0 |
26/08/2024 |
11
|
1,377,600 | 11.35 | 11.35 | 10.85 | 0 | 104,700 | -1.2 |
23/08/2024 |
11.15
|
1,624,100 | 11.15 | 11.35 | 10.80 | 40,300 | 61,000 | -0.2 |
22/08/2024 |
11.30
|
2,174,800 | 11.80 | 11.80 | 11.25 | 0 | 122,200 | -1.4 |
21/08/2024 |
11.35
|
1,840,000 | 10.75 | 11.35 | 10.75 | 81,000 | 0 | 0.9 |
20/08/2024 |
10.65
|
1,412,200 | 10.75 | 10.85 | 10.50 | 61,200 | 4,400 | 0.6 |
19/08/2024 |
10.75
|
2,036,500 | 10.65 | 10.85 | 10.40 | 80,000 | 75,000 | 0.1 |
16/08/2024 |
10.40
|
1,471,900 | 10 | 10.60 | 9.99 | 64,500 | 0 | 0.7 |
15/08/2024 |
10
|
1,324,800 | 10.35 | 10.35 | 9.91 | 219,000 | 200 | 2.2 |
14/08/2024 |
10.35
|
717,300 | 10.70 | 10.80 | 10.30 | 30,100 | 300 | 0.3 |
13/08/2024 |
10.65
|
965,700 | 10.75 | 10.75 | 10.25 | 27,600 | 19,900 | 0.1 |
12/08/2024 |
10.65
|
836,700 | 10.75 | 11 | 10.50 | 5,000 | 34,300 | -0.3 |
09/08/2024 |
10.70
|
1,264,600 | 10.15 | 10.70 | 10 | 87,000 | 56,900 | 0.3 |
08/08/2024 |
10
|
1,923,800 | 10.50 | 10.80 | 10 | 105,400 | 55,900 | 0.5 |
07/08/2024 |
10.75
|
764,500 | 11.05 | 11.05 | 10.50 | 0 | 66,900 | -0.7 |
06/08/2024 |
11
|
2,093,300 | 10.60 | 11.20 | 10.10 | 117,100 | 200 | 1.2 |
05/08/2024 |
10.65
|
1,139,900 | 10.80 | 11.15 | 10.65 | 8,500 | 77,600 | -0.8 |
02/08/2024 |
11.40
|
2,850,200 | 10.70 | 11.50 | 10.70 | 122,800 | 142,500 | -0.2 |
01/08/2024 |
11.50
|
2,291,900 | 12 | 12.20 | 11.50 | 100 | 67,400 | -0.8 |
31/07/2024 |
12.35
|
4,442,600 | 13.25 | 13.25 | 12.35 | 4,200 | 2,800 | 0.0 |
30/07/2024 |
13.25
|
3,159,200 | 14.05 | 14.10 | 13.25 | 10,500 | 1,400 | 0.1 |
29/07/2024 |
14.20
|
4,783,800 | 13.85 | 14.60 | 13.65 | 283,100 | 18,500 | 3.7 |
26/07/2024 |
13.95
|
2,303,600 | 14.25 | 14.35 | 13.60 | 2,800 | 11,200 | -0.1 |
25/07/2024 |
14.30
|
1,251,800 | 14.20 | 14.90 | 14.20 | 1,400 | 29,500 | -0.4 |
24/07/2024 |
15
|
1,421,700 | 14.40 | 15.20 | 14.10 | 18,500 | 0 | 0.3 |
23/07/2024 |
14.90
|
2,246,000 | 15.55 | 15.90 | 14.90 | 5,200 | 135,100 | -2.0 |
22/07/2024 |
16
|
2,377,700 | 17.20 | 17.20 | 16 | 35,700 | 58,700 | -0.4 |
19/07/2024 |
17.20
|
1,024,000 | 17.80 | 17.80 | 17.05 | 0 | 280 | -0.0 |
18/07/2024 |
17.70
|
2,350,100 | 17 | 17.95 | 16.15 | 125,100 | 1,400 | 2.0 |
17/07/2024 |
17.10
|
4,375,500 | 18.50 | 18.50 | 17.10 | 58,700 | 2,000 | 1.0 |
16/07/2024 |
18.35
|
6,956,700 | 19.70 | 19.70 | 18.35 | 0 | 52,200 | -1.0 |
15/07/2024 |
19.70
|
1,148,700 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
12/07/2024 |
19.90
|
1,143,100 | 20 | 20.20 | 19.70 | 0 | 4,000 | -0.1 |
11/07/2024 |
20.20
|
1,030,600 | 20.05 | 20.20 | 19.95 | 0 | 0 | 0 |
10/07/2024 |
20
|
2,068,100 | 19.80 | 20.50 | 19.80 | 300 | 19,504 | -0.4 |
09/07/2024 |
20
|
1,941,400 | 20 | 20.20 | 19.55 | 0 | 0 | 0 |
08/07/2024 |
20.20
|
2,185,800 | 20.30 | 20.30 | 20 | 66,200 | 0 | 1.3 |
05/07/2024 |
20.20
|
1,703,000 | 20.05 | 20.20 | 19.65 | 11,000 | 0 | 0.2 |
04/07/2024 |
20
|
1,862,500 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
03/07/2024 |
19.70
|
2,618,000 | 19.60 | 20 | 19.05 | 1,500 | 3,600 | -0.0 |
02/07/2024 |
19.45
|
2,694,400 | 18.25 | 19.45 | 18.10 | 0 | 0 | 0 |
01/07/2024 |
18.20
|
856,200 | 18.15 | 18.45 | 18 | 0 | 0 | 0 |
28/06/2024 |
18.15
|
2,102,900 | 18.10 | 18.40 | 17.40 | 0 | 0 | 0 |
27/06/2024 |
18.05
|
1,429,000 | 18.80 | 19.30 | 18.05 | 0 | 40,220 | -0.7 |
26/06/2024 |
18.05
|
4,617,400 | 17.90 | 18.20 | 17.60 | 0 | 12,240 | -0.2 |
25/06/2024 |
17.90
|
1,476,400 | 17.50 | 17.95 | 17.25 | 0 | 0 | 0 |
24/06/2024 |
17.75
|
3,751,800 | 17.45 | 18.25 | 17.40 | 0 | 20 | -0.0 |
21/06/2024 |
17.35
|
1,902,200 | 16.30 | 17.35 | 16.10 | 0 | 0 | 0 |
20/06/2024 |
16.25
|
1,333,500 | 15.75 | 16.40 | 15.50 | 0 | 1,000 | -0.0 |
19/06/2024 |
15.65
|
1,545,000 | 15.10 | 15.65 | 14.85 | 0 | 32,900 | -0.5 |
18/06/2024 |
15.10
|
1,091,300 | 15.20 | 15.20 | 15 | 0 | 4,500 | -0.1 |
17/06/2024 |
15
|
2,169,600 | 14.25 | 15 | 13.80 | 0 | 0 | 0 |
14/06/2024 |
14.05
|
790,700 | 14.50 | 15 | 14.05 | 0 | 2,300 | -0.0 |
13/06/2024 |
14.75
|
756,900 | 15.10 | 15.10 | 14.55 | 0 | 0 | 0 |
12/06/2024 |
15.05
|
578,400 | 15.20 | 15.20 | 14.90 | 0 | 78,400 | -1.2 |
11/06/2024 |
15
|
1,928,400 | 14.40 | 15.10 | 14.30 | 0 | 400 | -0.0 |
10/06/2024 |
14.15
|
625,500 | 14 | 14.15 | 13.90 | 0 | 0 | 0 |
07/06/2024 |
14.10
|
415,700 | 14.10 | 14.10 | 13.75 | 0 | 0 | 0 |
06/06/2024 |
14.10
|
398,900 | 14 | 14.40 | 13.90 | 0 | 0 | 0 |
05/06/2024 |
14
|
566,900 | 13.90 | 14.25 | 13.85 | 0 | 0 | 0 |
04/06/2024 |
14
|
852,400 | 13.85 | 14.40 | 13.85 | 0 | 78 | -0.0 |
03/06/2024 |
13.80
|
584,900 | 14.15 | 14.20 | 13.80 | 0 | 44 | -0.0 |
31/05/2024 |
14.15
|
814,100 | 13.90 | 14.15 | 13.70 | 0 | 4,300 | -0.1 |
30/05/2024 |
14
|
1,654,500 | 13.35 | 14 | 12.60 | 0 | 0 | 0 |
29/05/2024 |
13.40
|
648,100 | 13.60 | 13.85 | 13.40 | 0 | 0 | 0 |
28/05/2024 |
13.60
|
836,600 | 13.20 | 13.60 | 13.20 | 0 | 0 | 0 |
27/05/2024 |
13.30
|
480,800 | 13.35 | 13.35 | 13 | 0 | 316 | -0.0 |
24/05/2024 |
13.35
|
1,247,000 | 13.80 | 13.80 | 12.90 | 0 | 100 | -0.0 |
23/05/2024 |
13.85
|
776,400 | 13.90 | 13.95 | 13.60 | 0 | 0 | 0 |
22/05/2024 |
14
|
1,549,900 | 13.70 | 14 | 13.30 | 0 | 0 | 0 |
21/05/2024 |
13.60
|
1,109,300 | 13.70 | 13.70 | 13.45 | 0 | 0 | 0 |
20/05/2024 |
13.75
|
1,423,700 | 13.80 | 13.80 | 13.40 | 0 | 2,000 | -0.0 |
17/05/2024 |
13.55
|
1,727,700 | 13.40 | 13.55 | 13.20 | 0 | 0 | 0 |
16/05/2024 |
13.50
|
748,000 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
15/05/2024 |
13.50
|
2,179,400 | 13.30 | 13.55 | 13.10 | 0 | 0 | 0 |
14/05/2024 |
13.20
|
1,025,400 | 13.30 | 13.30 | 12.90 | 0 | 20 | -0.0 |
13/05/2024 |
13.35
|
1,927,400 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
10/05/2024 |
12.90
|
1,205,600 | 12.10 | 12.90 | 11.80 | 0 | 0 | 0 |
09/05/2024 |
12.10
|
815,000 | 12.40 | 12.45 | 11.90 | 0 | 0 | 0 |
08/05/2024 |
12.05
|
914,300 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
07/05/2024 |
12.10
|
391,900 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
06/05/2024 |
12.10
|
739,000 | 11.90 | 12.15 | 11.85 | 0 | 0 | 0 |
03/05/2024 |
11.90
|
507,700 | 11.80 | 11.95 | 11.70 | 0 | 0 | 0 |
02/05/2024 |
11.80
|
329,700 | 12.05 | 12.05 | 11.70 | 0 | 0 | 0 |