Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.85 | -7.98% | 85,109,000 | -3,260,400 | -32.8 |
9.60
10.80
9.80
|
2 tháng
(2024-07-22) |
-1.90 | -16.24% | 207,765,500 | -4,478,045 | -47.9 |
9.60
12
9.80
|
3 tháng
(2024-06-20) |
-1.45 | -12.89% | 347,403,300 | -8,941,672 | -98.6 |
9.60
12.40
9.80
|
6 tháng
(2024-03-22) |
-1.10 | -10.09% | 629,752,400 | -21,451,835 | -240.5 |
9.48
12.40
9.80
|
12 tháng
(2023-09-25) |
0.22 | 2.30% | 1,007,274,900 | -7,544,045 | -89.2 |
8
12.40
9.80
|
24 tháng
(2022-09-29) |
-0.25 | -2.49% | 2,212,723,800 | -6,975,458 | -87.4 |
5.69
12.45
9.80
|
36 tháng
(2021-10-04) |
-5.90 | -37.58% | 3,573,907,200 | -14,105,196 | -205.9 |
5.69
22.80
9.80
|
60 tháng
(2019-10-15) |
-2.36 | -19.40% | 5,358,624,730 | -12,840,136 | -188.6 |
5.69
22.80
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.72
|
1,188,500 | 9.78 | 9.80 | 9.68 | 194,200 | 41,200 | 1.5 |
24/04/2024 |
9.79
|
2,035,800 | 9.59 | 9.83 | 9.55 | 193,100 | 34,700 | 1.5 |
23/04/2024 |
9.48
|
1,822,100 | 9.66 | 9.67 | 9.40 | 31,100 | 116,200 | -0.8 |
22/04/2024 |
9.66
|
1,697,400 | 9.63 | 9.72 | 9.39 | 41,800 | 224,200 | -1.8 |
19/04/2024 |
9.50
|
2,803,000 | 9.60 | 9.79 | 9.50 | 80,500 | 258,500 | -1.7 |
17/04/2024 |
9.90
|
2,107,900 | 9.95 | 10.20 | 9.82 | 106,600 | 6,000 | 1.0 |
16/04/2024 |
9.90
|
4,631,200 | 10.05 | 10.20 | 9.50 | 243,800 | 70,100 | 1.7 |
15/04/2024 |
10.05
|
5,509,000 | 10.70 | 10.75 | 10.05 | 233,000 | 228,800 | 0.0 |
12/04/2024 |
10.80
|
3,471,800 | 10.80 | 10.90 | 10.65 | 42,100 | 338,200 | -3.2 |
11/04/2024 |
10.75
|
4,772,500 | 10.90 | 10.95 | 10.75 | 43,700 | 1,094,900 | -11.4 |
10/04/2024 |
11
|
2,219,700 | 11.05 | 11.20 | 11 | 8,500 | 367,000 | -4.0 |
09/04/2024 |
11
|
2,775,600 | 11 | 11.05 | 10.90 | 31,100 | 289,400 | -2.8 |
08/04/2024 |
11
|
3,048,300 | 11.25 | 11.30 | 11 | 12,100 | 408,000 | -4.4 |
05/04/2024 |
11.25
|
6,864,600 | 11.10 | 11.50 | 10.95 | 2,374,100 | 216,700 | 24.5 |
04/04/2024 |
11.10
|
3,664,400 | 11.35 | 11.40 | 11.05 | 71,500 | 22,300 | 0.5 |
03/04/2024 |
11.30
|
8,540,900 | 11.20 | 11.60 | 11.15 | 581,300 | 835,400 | -3.0 |
02/04/2024 |
11.20
|
2,991,100 | 11.10 | 11.20 | 10.95 | 17,800 | 232,400 | -2.4 |
01/04/2024 |
11.15
|
2,368,700 | 11.20 | 11.30 | 11.05 | 1,200 | 227,500 | -2.5 |
29/03/2024 |
11.20
|
5,759,900 | 11.05 | 11.45 | 11 | 431,800 | 152,800 | 3.1 |
28/03/2024 |
11.05
|
2,343,400 | 11.10 | 11.10 | 10.95 | 52,000 | 0 | 0.6 |
27/03/2024 |
11
|
2,086,700 | 11.10 | 11.15 | 10.95 | 24,200 | 135,600 | -1.2 |
26/03/2024 |
11
|
2,891,800 | 10.75 | 11.05 | 10.70 | 75,500 | 626,200 | -6.0 |
25/03/2024 |
10.75
|
2,801,000 | 10.90 | 11.05 | 10.70 | 17,900 | 135,700 | -1.3 |
22/03/2024 |
10.90
|
2,942,400 | 11.20 | 11.20 | 10.85 | 26,900 | 394,300 | -4.0 |
21/03/2024 |
11.05
|
6,737,200 | 10.75 | 11.15 | 10.75 | 1,542,800 | 8,800 | 16.9 |
20/03/2024 |
10.65
|
1,940,000 | 10.60 | 10.70 | 10.55 | 258,400 | 52,600 | 2.2 |
19/03/2024 |
10.60
|
2,299,700 | 10.55 | 10.75 | 10.40 | 146,900 | 21,900 | 1.3 |
18/03/2024 |
10.45
|
5,276,800 | 10.80 | 10.90 | 10.25 | 121,200 | 361,100 | -2.5 |
15/03/2024 |
10.70
|
2,328,300 | 10.70 | 10.85 | 10.65 | 184,700 | 306,900 | -1.3 |
14/03/2024 |
10.75
|
3,446,800 | 11 | 11 | 10.75 | 54,900 | 17,400 | 0.4 |
13/03/2024 |
10.90
|
2,426,900 | 10.70 | 10.90 | 10.70 | 123,700 | 2,000 | 1.3 |
12/03/2024 |
10.70
|
3,174,200 | 10.50 | 10.80 | 10.45 | 665,400 | 16,900 | 6.9 |
11/03/2024 |
10.50
|
3,310,800 | 10.85 | 11 | 10.50 | 16,500 | 1,900 | 0.2 |
08/03/2024 |
10.90
|
4,758,300 | 11.20 | 11.20 | 10.90 | 77,800 | 229,500 | -1.7 |
07/03/2024 |
11.15
|
2,582,700 | 11.20 | 11.20 | 11.05 | 58,800 | 30,000 | 0.3 |
06/03/2024 |
11.10
|
1,572,700 | 11.30 | 11.30 | 11.10 | 65,500 | 36,400 | 0.3 |
05/03/2024 |
11.25
|
5,499,900 | 11.15 | 11.50 | 11.10 | 158,700 | 66,300 | 1.0 |
04/03/2024 |
11.15
|
3,695,800 | 11.30 | 11.35 | 11.10 | 49,200 | 47,200 | 0.0 |
01/03/2024 |
11.25
|
3,427,700 | 11.40 | 11.40 | 11.10 | 152,100 | 460,200 | -3.4 |
29/02/2024 |
11.30
|
5,638,700 | 11.25 | 11.30 | 10.95 | 3,866,800 | 363,810 | 38.5 |
28/02/2024 |
11.20
|
4,032,300 | 11.25 | 11.40 | 11.10 | 54,300 | 309,600 | -2.9 |
27/02/2024 |
11.25
|
3,686,600 | 11.30 | 11.30 | 11.15 | 5,200 | 215,300 | -2.4 |
26/02/2024 |
11.25
|
6,508,300 | 10.80 | 11.30 | 10.70 | 928,500 | 298,900 | 7.0 |
23/02/2024 |
10.80
|
6,690,300 | 11.15 | 11.25 | 10.70 | 353,400 | 101,900 | 2.7 |
22/02/2024 |
11.10
|
3,574,700 | 11.40 | 11.40 | 11.10 | 71,500 | 450,900 | -4.3 |
21/02/2024 |
11.30
|
9,799,900 | 10.95 | 11.40 | 10.85 | 7,548,900 | 122,300 | 82.5 |
20/02/2024 |
10.90
|
3,651,800 | 10.85 | 10.95 | 10.75 | 48,700 | 36,300 | 0.1 |
19/02/2024 |
10.85
|
5,717,300 | 10.90 | 10.95 | 10.75 | 78,600 | 193,600 | -1.2 |
16/02/2024 |
10.90
|
4,359,800 | 10.90 | 11 | 10.80 | 36,700 | 45,600 | -0.1 |
15/02/2024 |
10.85
|
5,038,100 | 10.85 | 11.10 | 10.80 | 378,700 | 247,900 | 1.5 |
07/02/2024 |
10.70
|
2,263,000 | 10.70 | 10.80 | 10.65 | 39,000 | 10,440 | 0.3 |
06/02/2024 |
10.65
|
2,563,200 | 10.65 | 10.85 | 10.55 | 11,400 | 238,660 | -2.4 |
05/02/2024 |
10.65
|
4,235,500 | 10.60 | 10.95 | 10.55 | 107,400 | 163,700 | -0.6 |
02/02/2024 |
10.60
|
3,614,600 | 10.80 | 10.85 | 10.60 | 1,900 | 332,200 | -3.5 |
01/02/2024 |
10.80
|
8,434,900 | 10.15 | 10.80 | 10.10 | 545,600 | 79,300 | 4.9 |
31/01/2024 |
10.10
|
5,135,200 | 10.40 | 10.45 | 10 | 98,100 | 116,200 | -0.2 |
30/01/2024 |
10.35
|
4,403,700 | 10.35 | 10.50 | 10.25 | 173,700 | 201,900 | -0.3 |
29/01/2024 |
10.40
|
8,131,400 | 10.15 | 10.45 | 10.10 | 145,000 | 37,600 | 1.1 |
26/01/2024 |
10.10
|
3,892,800 | 10.10 | 10.20 | 10 | 34,800 | 41,200 | -0.1 |
25/01/2024 |
10.10
|
10,056,800 | 9.63 | 10.25 | 9.63 | 172,900 | 154,600 | 0.2 |
24/01/2024 |
9.62
|
1,710,100 | 9.61 | 9.65 | 9.59 | 28,200 | 12,700 | 0.1 |
23/01/2024 |
9.61
|
1,523,500 | 9.65 | 9.66 | 9.58 | 0 | 8,400 | -0.1 |
22/01/2024 |
9.61
|
2,205,400 | 9.53 | 9.62 | 9.51 | 72,400 | 20,400 | 0.5 |
19/01/2024 |
9.48
|
1,902,700 | 9.57 | 9.57 | 9.48 | 15,600 | 26,400 | -0.1 |
18/01/2024 |
9.50
|
1,326,200 | 9.53 | 9.57 | 9.45 | 4,300 | 53,900 | -0.5 |
17/01/2024 |
9.51
|
1,551,500 | 9.60 | 9.61 | 9.51 | 8,600 | 7,200 | 0.0 |
16/01/2024 |
9.50
|
1,117,000 | 9.41 | 9.50 | 9.38 | 69,400 | 4,000 | 0.6 |
15/01/2024 |
9.40
|
2,659,500 | 9.54 | 9.63 | 9.40 | 16,600 | 93,100 | -0.7 |
12/01/2024 |
9.50
|
4,287,800 | 9.68 | 9.73 | 9.49 | 8,200 | 182,100 | -1.7 |
11/01/2024 |
9.74
|
2,880,100 | 9.73 | 9.88 | 9.69 | 8,600 | 9,900 | -0.0 |
10/01/2024 |
9.68
|
3,360,200 | 9.67 | 9.80 | 9.66 | 40,600 | 11,800 | 0.3 |
09/01/2024 |
9.67
|
3,021,100 | 9.77 | 9.82 | 9.66 | 17,800 | 11,400 | 0.1 |
08/01/2024 |
9.70
|
4,264,900 | 9.59 | 9.73 | 9.54 | 137,000 | 2,100 | 1.3 |
05/01/2024 |
9.53
|
2,233,000 | 9.60 | 9.67 | 9.48 | 63,900 | 2,000 | 0.6 |
04/01/2024 |
9.60
|
2,347,000 | 9.65 | 9.73 | 9.59 | 44,200 | 5,000 | 0.4 |
03/01/2024 |
9.62
|
2,536,300 | 9.43 | 9.75 | 9.39 | 43,600 | 1,100 | 0.4 |
02/01/2024 |
9.43
|
1,693,400 | 9.49 | 9.54 | 9.39 | 31,700 | 10,400 | 0.2 |
29/12/2023 |
9.45
|
1,660,900 | 9.44 | 9.55 | 9.43 | 5,100 | 37,300 | -0.3 |
28/12/2023 |
9.42
|
1,452,800 | 9.42 | 9.54 | 9.40 | 13,800 | 9,700 | 0.0 |
27/12/2023 |
9.40
|
1,999,000 | 9.34 | 9.49 | 9.34 | 53,700 | 11,500 | 0.4 |
26/12/2023 |
9.31
|
1,322,600 | 9.35 | 9.39 | 9.30 | 35,800 | 37,200 | -0.0 |
25/12/2023 |
9.33
|
1,554,200 | 9.25 | 9.35 | 9.25 | 76,600 | 2,400 | 0.7 |
22/12/2023 |
9.24
|
1,226,100 | 9.25 | 9.35 | 9.23 | 2,100 | 67,600 | -0.6 |
21/12/2023 |
9.24
|
556,100 | 9.19 | 9.25 | 9.14 | 19,900 | 22,300 | -0.0 |
20/12/2023 |
9.25
|
1,029,500 | 9.20 | 9.27 | 9.14 | 100 | 11,000 | -0.1 |
19/12/2023 |
9.14
|
1,578,200 | 9.06 | 9.16 | 9.05 | 1,600 | 28,100 | -0.2 |
18/12/2023 |
9.01
|
2,270,100 | 9.25 | 9.39 | 9.01 | 11,000 | 44,300 | -0.3 |
15/12/2023 |
9.34
|
1,627,600 | 9.33 | 9.48 | 9.25 | 50,900 | 21,100 | 0.3 |
14/12/2023 |
9.32
|
2,903,100 | 9.58 | 9.58 | 9.29 | 45,800 | 49,800 | -0.0 |
13/12/2023 |
9.47
|
2,381,000 | 9.70 | 9.73 | 9.40 | 5,100 | 182,700 | -1.7 |
12/12/2023 |
9.65
|
1,315,700 | 9.79 | 9.79 | 9.62 | 700 | 143,200 | -1.4 |
11/12/2023 |
9.67
|
1,423,600 | 9.62 | 9.77 | 9.62 | 1,600 | 33,700 | -0.3 |
08/12/2023 |
9.58
|
2,541,300 | 9.71 | 9.80 | 9.50 | 4,900 | 52,500 | -0.5 |
07/12/2023 |
9.70
|
4,177,800 | 9.88 | 9.88 | 9.53 | 73,500 | 57,900 | 0.1 |
06/12/2023 |
9.80
|
5,637,900 | 9.36 | 9.90 | 9.36 | 48,100 | 29,300 | 0.2 |
05/12/2023 |
9.34
|
2,545,400 | 9.37 | 9.37 | 9.26 | 11,400 | 5,600 | 0.1 |
04/12/2023 |
9.24
|
3,368,400 | 9.17 | 9.38 | 9.15 | 172,000 | 3,100 | 1.6 |
01/12/2023 |
9.07
|
1,388,700 | 9.15 | 9.15 | 9.03 | 51,500 | 17,200 | 0.3 |
30/11/2023 |
9.07
|
1,947,600 | 9.11 | 9.24 | 9.07 | 300 | 62,300 | -0.6 |
29/11/2023 |
9.09
|
1,302,800 | 9.06 | 9.14 | 9.05 | 11,300 | 13,700 | -0.0 |