Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.75 | -6.33% | 19,729,300 | 543,600 | 5.9 |
10.65
11.85
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 51,460,100 | 776,300 | 8.5 |
10.35
12.10
11.10
|
3 tháng
(2024-06-21) |
2.15 | 24.02% | 65,931,300 | 804,000 | 8.7 |
8.88
12.10
11.10
|
6 tháng
(2024-03-25) |
1.89 | 20.52% | 81,084,600 | 716,000 | 7.9 |
8
12.10
11.10
|
12 tháng
(2023-09-25) |
0.35 | 3.26% | 117,333,300 | 558,840 | 6.4 |
8
12.10
11.10
|
24 tháng
(2022-09-30) |
-7.24 | -39.47% | 369,964,400 | 391,060 | 2.2 |
7.18
19.80
11.10
|
36 tháng
(2021-10-05) |
-9.36 | -45.75% | 612,333,600 | 133,710 | -7.1 |
7.18
32.19
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.23% | 871,133,290 | -778,280 | -28.2 |
5.06
32.19
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.10
|
834,700 | 10.85 | 11.15 | 10.75 | 157,300 | 150,000 | 1.7 |
18/09/2024 |
10.85
|
360,800 | 11 | 11 | 10.75 | 5,100 | 0 | 0.1 |
17/09/2024 |
11
|
1,546,900 | 10.60 | 11 | 10.55 | 250,900 | 0 | 2.7 |
16/09/2024 |
10.65
|
302,100 | 10.80 | 10.95 | 10.65 | 0 | 0 | 0 |
13/09/2024 |
10.80
|
444,100 | 11 | 11 | 10.70 | 0 | 800 | -0.0 |
12/09/2024 |
11
|
168,700 | 11.10 | 11.20 | 10.85 | 0 | 3,400 | -0.0 |
11/09/2024 |
11.05
|
591,400 | 10.85 | 11.10 | 10.70 | 0 | 29,400 | -0.3 |
10/09/2024 |
11.05
|
342,100 | 11.20 | 11.25 | 10.90 | 0 | 6,200 | -0.1 |
09/09/2024 |
11.15
|
166,500 | 11.20 | 11.30 | 11.10 | 0 | 900 | -0.0 |
06/09/2024 |
11.25
|
589,200 | 10.90 | 11.30 | 10.80 | 123,800 | 2,600 | 1.4 |
05/09/2024 |
10.90
|
497,800 | 11.10 | 11.20 | 10.90 | 2,100 | 0 | 0.0 |
04/09/2024 |
11.10
|
356,200 | 11.05 | 11.10 | 10.80 | 14,400 | 1,600 | 0.1 |
30/08/2024 |
11.25
|
885,900 | 11.20 | 11.40 | 11 | 32,000 | 38,900 | -0.1 |
29/08/2024 |
11.10
|
1,692,400 | 10.95 | 11.30 | 10.85 | 14,500 | 2,000 | 0.1 |
28/08/2024 |
10.95
|
801,100 | 11.10 | 11.10 | 10.70 | 15,300 | 0 | 0.2 |
27/08/2024 |
11.10
|
1,441,300 | 10.70 | 11.20 | 10.70 | 84,500 | 0 | 0.9 |
26/08/2024 |
11.05
|
3,398,900 | 11.95 | 11.95 | 11.05 | 100 | 81,500 | -0.9 |
23/08/2024 |
11.85
|
997,700 | 11.75 | 11.95 | 11.65 | 6,200 | 5,000 | 0.0 |
22/08/2024 |
11.85
|
1,252,500 | 11.75 | 12.15 | 11.60 | 5,700 | 30,900 | -0.3 |
21/08/2024 |
11.70
|
1,251,000 | 11.90 | 12 | 11.65 | 35,100 | 2,900 | 0.4 |
20/08/2024 |
11.85
|
1,808,000 | 11.90 | 12.25 | 11.75 | 10,800 | 8,100 | 0.0 |
19/08/2024 |
11.90
|
1,990,400 | 12.40 | 12.50 | 11.85 | 0 | 62,900 | -0.8 |
16/08/2024 |
12.10
|
2,477,200 | 11.60 | 12.25 | 11.55 | 36,900 | 34,000 | 0.0 |
15/08/2024 |
11.55
|
1,969,600 | 12.30 | 12.30 | 11.35 | 0 | 0 | 0 |
14/08/2024 |
12.10
|
4,593,300 | 11.60 | 12.10 | 11.40 | 38,200 | 3,300 | 0.4 |
13/08/2024 |
11.35
|
2,694,400 | 10.85 | 11.45 | 10.75 | 205,200 | 6,900 | 2.2 |
12/08/2024 |
10.85
|
529,100 | 10.90 | 10.95 | 10.60 | 0 | 1,100 | -0.0 |
09/08/2024 |
10.85
|
507,200 | 10.80 | 11 | 10.55 | 3,200 | 87,800 | -0.9 |
08/08/2024 |
10.60
|
735,000 | 11.15 | 11.15 | 10.40 | 0 | 29,700 | -0.3 |
07/08/2024 |
11
|
634,300 | 10.75 | 11.10 | 10.60 | 82,700 | 23,500 | 0.6 |
06/08/2024 |
10.75
|
1,260,000 | 10.70 | 11.05 | 10.10 | 89,900 | 11,400 | 0.9 |
05/08/2024 |
10.35
|
1,748,300 | 10.60 | 10.80 | 10.25 | 19,600 | 19,900 | -0.0 |
02/08/2024 |
11
|
918,900 | 10.20 | 11.10 | 10.20 | 31,000 | 4,300 | 0.3 |
01/08/2024 |
10.50
|
1,019,200 | 10.95 | 11.20 | 10.45 | 400 | 3,800 | -0.0 |
31/07/2024 |
11.20
|
940,800 | 11 | 11.25 | 10.75 | 29,200 | 26,100 | 0.0 |
30/07/2024 |
10.85
|
1,714,800 | 11.45 | 11.45 | 10.75 | 6,000 | 1,100 | 0.1 |
29/07/2024 |
11.50
|
1,616,100 | 11.65 | 11.65 | 11.25 | 3,800 | 4,100 | -0.0 |
26/07/2024 |
11.40
|
1,711,900 | 11.40 | 11.60 | 11.05 | 26,100 | 26,100 | 0.0 |
25/07/2024 |
11.20
|
948,300 | 10.30 | 11.20 | 10.15 | 3,100 | 1,100 | 0.0 |
24/07/2024 |
10.50
|
1,401,400 | 10.20 | 10.50 | 9.91 | 800 | 4,100 | -0.0 |
23/07/2024 |
10.60
|
768,400 | 11.35 | 11.35 | 10.55 | 3,900 | 700 | 0.0 |
22/07/2024 |
11.10
|
1,552,200 | 11.20 | 11.55 | 10.90 | 23,300 | 18,700 | 0.1 |
19/07/2024 |
11.20
|
839,800 | 11 | 11.65 | 10.90 | 800 | 800 | 0 |
18/07/2024 |
11.30
|
1,002,400 | 10.65 | 11.30 | 10.65 | 700 | 700 | 0 |
17/07/2024 |
10.65
|
2,906,300 | 11.20 | 11.75 | 10.45 | 18,700 | 18,700 | -0.0 |
16/07/2024 |
11.20
|
1,476,700 | 11 | 11.30 | 11 | 3,200 | 400 | 0.0 |
15/07/2024 |
10.95
|
1,753,200 | 10.50 | 11 | 10.50 | 2,600 | 2,400 | 0.0 |
12/07/2024 |
10.30
|
1,346,400 | 9.70 | 10.30 | 9.70 | 18,700 | 0 | 0.2 |
11/07/2024 |
9.65
|
309,900 | 9.76 | 9.77 | 9.60 | 0 | 0 | 0 |
10/07/2024 |
9.64
|
310,500 | 9.50 | 9.73 | 9.50 | 400 | 7,500 | -0.1 |
09/07/2024 |
9.51
|
712,900 | 9.43 | 9.65 | 9.42 | 0 | 4,300 | -0.0 |
08/07/2024 |
9.42
|
235,100 | 9.38 | 9.47 | 9.35 | 700 | 3,400 | -0.0 |
05/07/2024 |
9.38
|
216,600 | 9.39 | 9.41 | 9.32 | 2,600 | 0 | 0.0 |
04/07/2024 |
9.39
|
198,900 | 9.47 | 9.50 | 9.38 | 0 | 5,000 | -0.0 |
03/07/2024 |
9.47
|
278,700 | 9.45 | 9.63 | 9.32 | 3,500 | 8,500 | -0.0 |
02/07/2024 |
9.40
|
235,000 | 9.44 | 9.44 | 9.20 | 0 | 1,000 | -0.0 |
01/07/2024 |
9.40
|
271,700 | 9.50 | 9.51 | 9.25 | 700 | 3,400 | -0.0 |
28/06/2024 |
9.53
|
538,400 | 9.62 | 9.79 | 9.51 | 4,000 | 8,200 | -0.0 |
27/06/2024 |
9.54
|
1,317,200 | 8.96 | 9.54 | 8.92 | 26,300 | 3,700 | 0.2 |
26/06/2024 |
8.92
|
130,100 | 8.89 | 8.94 | 8.86 | 0 | 0 | 0 |
25/06/2024 |
8.90
|
85,600 | 8.93 | 8.95 | 8.85 | 1,100 | 0 | 0.0 |
24/06/2024 |
8.88
|
204,100 | 8.98 | 9 | 8.82 | 9,900 | 200 | 0.1 |
21/06/2024 |
8.95
|
101,700 | 8.89 | 8.95 | 8.88 | 2,000 | 0 | 0.0 |
20/06/2024 |
8.88
|
114,800 | 8.91 | 9 | 8.88 | 0 | 500 | -0.0 |
19/06/2024 |
8.91
|
130,300 | 8.98 | 8.98 | 8.83 | 1,000 | 0 | 0.0 |
18/06/2024 |
8.95
|
87,600 | 8.90 | 9.01 | 8.82 | 0 | 0 | 0 |
17/06/2024 |
8.82
|
122,700 | 8.76 | 9 | 8.76 | 500 | 7,400 | -0.1 |
14/06/2024 |
8.74
|
233,500 | 9.05 | 9.05 | 8.74 | 1,000 | 21,300 | -0.2 |
13/06/2024 |
8.98
|
151,500 | 9.10 | 9.10 | 8.98 | 0 | 0 | 0 |
12/06/2024 |
9.05
|
143,400 | 9.06 | 9.06 | 8.95 | 100 | 100 | -0 |
11/06/2024 |
9.05
|
309,300 | 9 | 9.05 | 8.91 | 1,300 | 0 | 0.0 |
10/06/2024 |
9
|
179,800 | 8.95 | 9.16 | 8.95 | 5,400 | 0 | 0.0 |
07/06/2024 |
9.05
|
134,600 | 9.10 | 9.10 | 8.99 | 900 | 1,100 | -0.0 |
06/06/2024 |
9.01
|
243,800 | 9.20 | 9.25 | 8.99 | 3,400 | 8,300 | -0.0 |
05/06/2024 |
9.14
|
208,600 | 9.20 | 9.26 | 9.14 | 300 | 3,900 | -0.0 |
04/06/2024 |
9.20
|
247,400 | 9.15 | 9.25 | 9.15 | 1,400 | 13,100 | -0.1 |
03/06/2024 |
9.18
|
568,600 | 8.97 | 9.28 | 8.92 | 19,100 | 0 | 0.2 |
31/05/2024 |
8.96
|
158,700 | 9.03 | 9.03 | 8.92 | 3,800 | 3,200 | 0.0 |
30/05/2024 |
8.95
|
382,900 | 8.91 | 9.14 | 8.90 | 600 | 6,400 | -0.1 |
29/05/2024 |
8.99
|
333,700 | 9.09 | 9.09 | 8.91 | 300 | 5,200 | -0.0 |
28/05/2024 |
9
|
615,000 | 8.75 | 9.05 | 8.73 | 13,600 | 6,200 | 0.1 |
27/05/2024 |
8.64
|
123,700 | 8.68 | 8.72 | 8.51 | 0 | 3,800 | -0.0 |
24/05/2024 |
8.59
|
416,100 | 8.60 | 8.74 | 8.55 | 2,700 | 7,600 | -0.0 |
23/05/2024 |
8.58
|
322,300 | 8.48 | 8.66 | 8.48 | 2,200 | 16,700 | -0.1 |
22/05/2024 |
8.48
|
248,600 | 8.56 | 8.70 | 8.35 | 4,000 | 5,300 | -0.0 |
21/05/2024 |
8.56
|
157,300 | 8.60 | 8.60 | 8.50 | 3,500 | 0 | 0.0 |
20/05/2024 |
8.60
|
645,200 | 8.34 | 8.81 | 8.31 | 19,900 | 2,100 | 0.2 |
17/05/2024 |
8.39
|
252,700 | 8.40 | 8.49 | 8.22 | 500 | 3,100 | -0.0 |
16/05/2024 |
8.40
|
253,500 | 8.42 | 8.50 | 8.40 | 6,000 | 0 | 0.1 |
15/05/2024 |
8.45
|
107,400 | 8.50 | 8.50 | 8.41 | 2,900 | 200 | 0.0 |
14/05/2024 |
8.50
|
161,600 | 8.60 | 8.60 | 8.45 | 2,000 | 10,100 | -0.1 |
13/05/2024 |
8.47
|
132,400 | 8.40 | 8.50 | 8.39 | 0 | 700 | -0.0 |
10/05/2024 |
8.40
|
100,200 | 8.40 | 8.42 | 8.33 | 400 | 400 | -0.0 |
09/05/2024 |
8.42
|
79,100 | 8.45 | 8.52 | 8.40 | 2,600 | 0 | 0.0 |
08/05/2024 |
8.45
|
330,500 | 8.31 | 8.47 | 8.30 | 21,400 | 0 | 0.2 |
07/05/2024 |
8.40
|
146,600 | 8.25 | 8.40 | 8.21 | 2,300 | 1,200 | 0.0 |
06/05/2024 |
8.25
|
131,800 | 8.17 | 8.30 | 8.17 | 2,000 | 0 | 0.0 |
03/05/2024 |
8.16
|
111,600 | 8.30 | 8.30 | 8.16 | 1,300 | 1,800 | -0.0 |
02/05/2024 |
8.30
|
64,500 | 8.34 | 8.37 | 8.30 | 400 | 0 | 0.0 |
26/04/2024 |
8.34
|
181,500 | 8.34 | 8.45 | 8.33 | 3,700 | 100 | 0.0 |