| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.35 | -3.93% | 1,241,000 | -123,400 | -1.1 |
8.56
9.16
8.56
|
|
2 tháng
(2024-10-07) |
-0.57 | -6.24% | 3,453,000 | -277,000 | -2.5 |
8.56
9.40
8.56
|
|
3 tháng
(2024-09-05) |
-0.98 | -10.27% | 7,446,800 | -433,600 | -3.9 |
8.56
9.55
8.56
|
|
6 tháng
(2024-06-07) |
-0.14 | -1.61% | 32,864,300 | -1,097,600 | -9.6 |
8.44
9.60
8.56
|
|
12 tháng
(2023-12-11) |
3.36 | 64.62% | 101,910,800 | -300,500 | -2.8 |
5.12
9.60
8.56
|
|
24 tháng
(2022-12-15) |
4.13 | 93.23% | 221,152,400 | -1,041,963 | -6.3 |
3.56
9.60
8.56
|
|
36 tháng
(2021-12-20) |
-16.99 | -66.50% | 408,848,100 | -264,529 | -5.0 |
3.10
27.32
8.56
|
|
60 tháng
(2019-12-31) |
0.58 | 7.32% | 794,077,138 | 1,493,569 | 36.2 |
3.10
30.04
8.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2024 |
8.56
|
46,400 | 8.69 | 8.69 | 8.56 | 0 | 5,000 | -0.0 |
| 03/12/2024 |
8.70
|
60,500 | 8.62 | 8.72 | 8.60 | 0 | 5,200 | -0.0 |
| 02/12/2024 |
8.72
|
51,200 | 8.56 | 8.80 | 8.56 | 1,000 | 4,300 | -0.0 |
| 29/11/2024 |
8.68
|
41,300 | 8.70 | 8.70 | 8.58 | 0 | 6,500 | -0.1 |
| 28/11/2024 |
8.68
|
29,100 | 8.73 | 8.79 | 8.66 | 300 | 5,400 | -0.0 |
| 27/11/2024 |
8.65
|
27,500 | 8.68 | 8.72 | 8.57 | 0 | 6,800 | -0.1 |
| 26/11/2024 |
8.68
|
84,500 | 8.70 | 8.77 | 8.62 | 700 | 4,500 | -0.0 |
| 25/11/2024 |
8.56
|
61,000 | 8.55 | 8.60 | 8.50 | 0 | 6,600 | -0.1 |
| 22/11/2024 |
8.60
|
60,200 | 8.76 | 8.76 | 8.55 | 0 | 7,500 | -0.1 |
| 21/11/2024 |
8.58
|
17,600 | 8.90 | 8.90 | 8.57 | 0 | 5,400 | -0.0 |
| 20/11/2024 |
8.60
|
37,800 | 8.60 | 8.70 | 8.50 | 0 | 5,300 | -0.0 |
| 19/11/2024 |
8.60
|
25,200 | 8.63 | 8.70 | 8.60 | 0 | 5,300 | -0.0 |
| 18/11/2024 |
8.63
|
35,700 | 8.60 | 8.86 | 8.58 | 0 | 16,000 | -0.1 |
| 15/11/2024 |
8.60
|
129,100 | 8.90 | 8.90 | 8.60 | 500 | 4,600 | -0.0 |
| 14/11/2024 |
8.90
|
48,300 | 8.99 | 8.99 | 8.88 | 0 | 7,000 | -0.1 |
| 13/11/2024 |
8.99
|
52,600 | 8.93 | 9.02 | 8.93 | 0 | 4,800 | -0.0 |
| 12/11/2024 |
9.09
|
35,700 | 9.29 | 9.29 | 8.90 | 0 | 5,700 | -0.1 |
| 11/11/2024 |
9.09
|
54,600 | 9.18 | 9.20 | 9.04 | 0 | 7,600 | -0.1 |
| 08/11/2024 |
9.14
|
40,300 | 9.19 | 9.20 | 9.09 | 0 | 4,900 | -0.0 |
| 07/11/2024 |
9.16
|
84,100 | 9.16 | 9.23 | 9.09 | 0 | 5,500 | -0.1 |
| 06/11/2024 |
9.13
|
43,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.15
|
134,000 | 9.09 | 9.52 | 9.05 | 12,100 | 14,300 | -0.0 |
| 04/11/2024 |
8.91
|
41,000 | 9.03 | 9.03 | 8.87 | 3,800 | 3,600 | 0.0 |
| 01/11/2024 |
8.91
|
29,600 | 9.17 | 9.17 | 8.91 | 0 | 8,000 | -0.1 |
| 31/10/2024 |
9.06
|
62,300 | 9.20 | 9.20 | 9.05 | 0 | 11,700 | -0.1 |
| 30/10/2024 |
8.99
|
32,000 | 9.12 | 9.12 | 8.86 | 0 | 4,100 | -0.0 |
| 29/10/2024 |
9
|
29,700 | 8.91 | 9.05 | 8.86 | 0 | 5,200 | -0.0 |
| 28/10/2024 |
8.91
|
22,000 | 8.86 | 8.99 | 8.80 | 0 | 4,600 | -0.0 |
| 25/10/2024 |
8.86
|
37,500 | 8.80 | 9.10 | 8.80 | 0 | 7,200 | -0.1 |
| 24/10/2024 |
8.80
|
91,300 | 8.90 | 8.95 | 8.80 | 200 | 7,400 | -0.1 |
| 23/10/2024 |
8.91
|
206,900 | 9.01 | 9.07 | 8.82 | 0 | 4,900 | -0.0 |
| 22/10/2024 |
9.15
|
79,100 | 9.39 | 9.39 | 9 | 0 | 23,800 | -0.2 |
| 21/10/2024 |
9.22
|
86,200 | 9.39 | 9.39 | 9.22 | 100 | 0 | 0.0 |
| 18/10/2024 |
9.30
|
45,900 | 9.48 | 9.48 | 9.24 | 0 | 1,900 | -0.0 |
| 17/10/2024 |
9.40
|
158,900 | 9.40 | 9.46 | 9.25 | 0 | 12,800 | -0.1 |
| 16/10/2024 |
9.40
|
277,600 | 9.30 | 9.41 | 9.21 | 0 | 10,800 | -0.1 |
| 15/10/2024 |
9.30
|
303,600 | 9.25 | 9.36 | 9.22 | 0 | 400 | -0.0 |
| 14/10/2024 |
9.22
|
79,200 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
| 11/10/2024 |
9.20
|
192,400 | 9.13 | 9.33 | 9.13 | 0 | 4,500 | -0.0 |
| 10/10/2024 |
9.18
|
64,000 | 9.24 | 9.24 | 9.17 | 1,000 | 2,600 | -0.0 |
| 09/10/2024 |
9.20
|
86,800 | 9.21 | 9.21 | 9.13 | 0 | 3,500 | -0.0 |
| 08/10/2024 |
9.20
|
188,800 | 9.13 | 9.28 | 9.12 | 0 | 2,900 | -0.0 |
| 07/10/2024 |
9.13
|
138,200 | 9.12 | 9.16 | 9.12 | 0 | 38,600 | -0.4 |
| 04/10/2024 |
9.15
|
178,300 | 9.15 | 9.20 | 9.12 | 0 | 53,000 | -0.5 |
| 03/10/2024 |
9.19
|
226,300 | 9.22 | 9.28 | 9.15 | 0 | 20,800 | -0.2 |
| 02/10/2024 |
9.22
|
132,000 | 9.26 | 9.44 | 9.14 | 0 | 39,500 | -0.4 |
| 01/10/2024 |
9.42
|
253,300 | 9.13 | 9.55 | 9.13 | 0 | 4,900 | -0.0 |
| 30/09/2024 |
9.17
|
90,700 | 9.22 | 9.27 | 9.11 | 0 | 29,100 | -0.3 |
| 27/09/2024 |
9.22
|
202,500 | 9.16 | 9.25 | 9.16 | 8,100 | 5,000 | 0.0 |
| 26/09/2024 |
9.18
|
65,700 | 9.20 | 9.26 | 9.10 | 8,100 | 3,900 | 0.0 |
| 25/09/2024 |
9.20
|
59,000 | 9.10 | 9.26 | 9.10 | 4,800 | 4,300 | 0.0 |
| 24/09/2024 |
9.10
|
147,200 | 9.12 | 9.17 | 9.09 | 1,500 | 4,800 | -0.0 |
| 23/09/2024 |
9.10
|
74,500 | 9.10 | 9.15 | 9.09 | 0 | 7,000 | -0.1 |
| 20/09/2024 |
9.16
|
105,500 | 9.17 | 9.19 | 9.10 | 0 | 2,500 | -0.0 |
| 19/09/2024 |
9.16
|
179,700 | 9.13 | 9.17 | 9.06 | 400 | 1,100 | -0.0 |
| 18/09/2024 |
9.09
|
106,600 | 9.29 | 9.29 | 9.07 | 700 | 900 | -0.0 |
| 17/09/2024 |
9.09
|
153,600 | 9.15 | 9.15 | 8.95 | 0 | 3,200 | -0.0 |
| 16/09/2024 |
9.15
|
104,800 | 9.44 | 9.44 | 9.15 | 2,100 | 29,800 | -0.3 |
| 13/09/2024 |
9.29
|
166,500 | 9.25 | 9.35 | 9.15 | 1,500 | 29,200 | -0.3 |
| 12/09/2024 |
9.45
|
97,100 | 9.55 | 9.55 | 9.39 | 17,500 | 6,100 | 0.1 |
| 11/09/2024 |
9.55
|
501,900 | 9.45 | 9.60 | 9.40 | 23,500 | 4,000 | 0.2 |
| 10/09/2024 |
9.51
|
320,500 | 9.50 | 9.60 | 9.40 | 0 | 24,000 | -0.2 |
| 09/09/2024 |
9.50
|
207,400 | 9.36 | 9.60 | 9.30 | 0 | 0 | 0 |
| 06/09/2024 |
9.36
|
370,300 | 9.54 | 9.56 | 9.36 | 4,000 | 6,200 | -0.0 |
| 05/09/2024 |
9.54
|
250,400 | 9.53 | 9.61 | 9.43 | 54,600 | 4,100 | 0.5 |
| 04/09/2024 |
9.53
|
344,200 | 9.55 | 9.70 | 9.40 | 60,600 | 19,600 | 0.4 |
| 30/08/2024 |
9.60
|
493,600 | 9.29 | 9.62 | 9.20 | 0 | 22,000 | -0.2 |
| 29/08/2024 |
9.26
|
153,700 | 9.15 | 9.40 | 9.15 | 0 | 8,700 | -0.1 |
| 28/08/2024 |
9.15
|
351,600 | 9.14 | 9.22 | 9 | 0 | 23,800 | -0.2 |
| 27/08/2024 |
9.11
|
164,800 | 9.10 | 9.14 | 9.08 | 0 | 1,400 | -0.0 |
| 26/08/2024 |
9.10
|
174,000 | 9.30 | 9.30 | 9.07 | 0 | 11,200 | -0.1 |
| 23/08/2024 |
9.10
|
233,000 | 9.06 | 9.12 | 9.04 | 2,100 | 6,600 | -0.0 |
| 22/08/2024 |
9.07
|
133,200 | 9.08 | 9.10 | 9.04 | 0 | 3,400 | -0.0 |
| 21/08/2024 |
9.05
|
241,000 | 9.02 | 9.06 | 8.99 | 5,400 | 29,200 | -0.2 |
| 20/08/2024 |
9.05
|
355,900 | 9.05 | 9.06 | 9 | 2,200 | 8,000 | -0.1 |
| 19/08/2024 |
9.02
|
152,500 | 9.17 | 9.17 | 8.92 | 900 | 3,300 | -0.0 |
| 16/08/2024 |
9.10
|
1,030,000 | 8.66 | 9.10 | 8.65 | 19,400 | 11,500 | 0.1 |
| 15/08/2024 |
8.66
|
133,000 | 8.69 | 8.69 | 8.63 | 100 | 12,700 | -0.1 |
| 14/08/2024 |
8.69
|
108,800 | 8.71 | 8.71 | 8.65 | 0 | 2,000 | -0.0 |
| 13/08/2024 |
8.70
|
78,700 | 8.82 | 8.82 | 8.68 | 0 | 9,400 | -0.1 |
| 12/08/2024 |
8.81
|
213,900 | 8.75 | 8.87 | 8.70 | 15,200 | 3,400 | 0.1 |
| 09/08/2024 |
8.66
|
259,700 | 8.74 | 8.74 | 8.52 | 7,000 | 3,800 | 0.0 |
| 08/08/2024 |
8.60
|
315,800 | 8.68 | 8.72 | 8.57 | 7,900 | 100 | 0.1 |
| 07/08/2024 |
8.69
|
63,000 | 8.70 | 8.70 | 8.59 | 7,500 | 3,300 | 0.0 |
| 06/08/2024 |
8.68
|
481,500 | 8.40 | 8.71 | 8.40 | 18,200 | 200 | 0.2 |
| 05/08/2024 |
8.44
|
926,300 | 8.49 | 8.50 | 8.33 | 0 | 60,400 | -0.5 |
| 02/08/2024 |
8.55
|
460,500 | 8.47 | 8.65 | 8.38 | 17,000 | 9,200 | 0.1 |
| 01/08/2024 |
8.50
|
932,800 | 8.61 | 8.65 | 8.44 | 2,900 | 106,600 | -0.9 |
| 31/07/2024 |
8.61
|
203,300 | 8.65 | 8.75 | 8.61 | 3,000 | 18,500 | -0.1 |
| 30/07/2024 |
8.65
|
185,600 | 8.63 | 8.66 | 8.60 | 12,900 | 6,800 | 0.1 |
| 29/07/2024 |
8.64
|
163,800 | 8.65 | 8.71 | 8.62 | 12,900 | 6,800 | 0.1 |
| 26/07/2024 |
8.64
|
144,300 | 8.60 | 8.68 | 8.56 | 8,400 | 7,900 | 0.0 |
| 25/07/2024 |
8.60
|
332,400 | 8.66 | 8.76 | 8.51 | 0 | 23,700 | -0.2 |
| 24/07/2024 |
8.80
|
338,800 | 8.60 | 8.80 | 8.45 | 800 | 20,700 | -0.2 |
| 23/07/2024 |
8.80
|
505,400 | 9.17 | 9.17 | 8.70 | 0 | 64,600 | -0.6 |
| 22/07/2024 |
9
|
313,600 | 9 | 9.18 | 8.91 | 11,800 | 19,600 | -0.1 |
| 19/07/2024 |
8.89
|
180,500 | 8.99 | 8.99 | 8.85 | 0 | 16,200 | -0.1 |
| 18/07/2024 |
8.95
|
323,100 | 8.86 | 9.15 | 8.80 | 10,000 | 4,500 | 0.0 |
| 17/07/2024 |
8.94
|
540,000 | 9.17 | 9.20 | 8.90 | 29,100 | 5,300 | 0.2 |
| 16/07/2024 |
9.15
|
206,500 | 9.10 | 9.22 | 9.03 | 13,300 | 26,500 | -0.1 |