Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-22) |
0.04 | 0.47% | 2,110,100 | 5,200 | 0.0 |
8.22
8.55
8.54
|
2 tháng
(2024-12-23) |
0.22 | 2.64% | 5,498,400 | 70,300 | 0.6 |
8.14
8.96
8.54
|
3 tháng
(2024-11-25) |
-0.13 | -1.50% | 8,092,200 | 64,100 | 0.6 |
8.14
8.96
8.54
|
6 tháng
(2024-08-26) |
-1.26 | -12.86% | 19,040,700 | 53,900 | 0.5 |
8.14
9.97
8.54
|
12 tháng
(2024-02-27) |
-2.06 | -19.43% | 52,831,300 | 1,700 | -0.1 |
8.14
10.90
8.54
|
24 tháng
(2023-03-06) |
0.47 | 5.88% | 195,994,100 | 971,068 | 12.6 |
7.61
12.11
8.54
|
36 tháng
(2022-03-09) |
-2.83 | -24.91% | 221,970,900 | 1,252,011 | 15.9 |
7.49
12.11
8.54
|
60 tháng
(2020-03-19) |
-2.06 | -19.41% | 386,503,320 | 1,426,211 | 18.4 |
7.49
15.44
8.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/09/2024 |
9.45
|
131,400 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
25/09/2024 |
9.47
|
313,700 | 9.36 | 9.50 | 9.26 | 0 | 900 | -0.0 |
24/09/2024 |
9.36
|
85,800 | 9.37 | 9.37 | 9.30 | 0 | 600 | -0.0 |
23/09/2024 |
9.37
|
137,600 | 9.22 | 9.40 | 9.22 | 0 | 0 | 0 |
20/09/2024 |
9.40
|
167,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 |
19/09/2024 |
9.35
|
109,000 | 9.44 | 9.44 | 9.32 | 600 | 0 | 0.0 |
18/09/2024 |
9.44
|
117,900 | 9.43 | 9.50 | 9.40 | 0 | 0 | 0 |
17/09/2024 |
9.43
|
138,400 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
16/09/2024 |
9.44
|
111,800 | 9.49 | 9.49 | 9.30 | 0 | 200 | -0.0 |
13/09/2024 |
9.49
|
203,900 | 9.35 | 9.49 | 9.26 | 12,400 | 3,400 | 0.1 |
12/09/2024 |
9.35
|
130,200 | 9.37 | 9.50 | 9.33 | 0 | 400 | -0.0 |
11/09/2024 |
9.35
|
177,500 | 9.25 | 9.58 | 9.25 | 12,200 | 0 | 0.1 |
10/09/2024 |
9.58
|
142,800 | 9.69 | 9.75 | 9.10 | 3,400 | 600 | 0.0 |
09/09/2024 |
9.58
|
107,000 | 9.50 | 9.65 | 9.50 | 0 | 0 | 0 |
06/09/2024 |
9.60
|
132,800 | 9.64 | 9.64 | 9.50 | 400 | 400 | -0.0 |
05/09/2024 |
9.65
|
116,000 | 9.79 | 9.79 | 9.60 | 600 | 14,800 | -0.1 |
04/09/2024 |
9.65
|
146,600 | 9.60 | 9.74 | 9.55 | 0 | 1,000 | -0.0 |
30/08/2024 |
9.60
|
123,000 | 9.60 | 9.87 | 9.60 | 0 | 0 | 0 |
29/08/2024 |
9.60
|
489,000 | 9.97 | 10 | 9.60 | 12,600 | 12,800 | -0.0 |
28/08/2024 |
9.97
|
749,500 | 9.90 | 10 | 9.70 | 14,200 | 2,400 | 0.1 |
27/08/2024 |
9.90
|
282,500 | 9.80 | 9.92 | 9.64 | 0 | 800 | -0.0 |
26/08/2024 |
9.80
|
633,000 | 9.44 | 9.98 | 9.44 | 12,800 | 10,900 | 0.0 |
23/08/2024 |
9.44
|
109,900 | 9.45 | 9.50 | 9.28 | 2,400 | 2,600 | -0.0 |
22/08/2024 |
9.45
|
203,600 | 9.41 | 9.48 | 9.31 | 0 | 13,200 | -0.1 |
21/08/2024 |
9.44
|
154,200 | 9.50 | 9.56 | 9.40 | 2,500 | 8,000 | -0.1 |
20/08/2024 |
9.50
|
152,900 | 9.48 | 9.55 | 9.46 | 7,600 | 0 | 0.1 |
19/08/2024 |
9.48
|
228,300 | 9.42 | 9.70 | 9.42 | 0 | 1,100 | -0.0 |
16/08/2024 |
9.42
|
207,400 | 9.24 | 9.47 | 9.24 | 25,500 | 0 | 0.2 |
15/08/2024 |
9.24
|
130,200 | 9.25 | 9.25 | 9.18 | 100 | 6,500 | -0.1 |
14/08/2024 |
9.25
|
133,900 | 9.25 | 9.30 | 9.20 | 0 | 19,000 | -0.2 |
13/08/2024 |
9.25
|
180,900 | 9.20 | 9.27 | 9.20 | 1,100 | 10,000 | -0.1 |
12/08/2024 |
9.27
|
156,200 | 9.30 | 9.30 | 9.20 | 0 | 1,200 | -0.0 |
09/08/2024 |
9.30
|
175,000 | 9.50 | 9.50 | 9.25 | 4,500 | 1,300 | 0.0 |
08/08/2024 |
9.29
|
170,000 | 9.20 | 9.29 | 9.15 | 5,500 | 200 | 0.0 |
07/08/2024 |
9.20
|
162,900 | 9.30 | 9.31 | 9.05 | 500 | 6,600 | -0.1 |
06/08/2024 |
9.30
|
132,900 | 9.20 | 9.40 | 9.20 | 0 | 1,100 | -0.0 |
05/08/2024 |
9.17
|
351,200 | 9.23 | 9.49 | 9.17 | 27,800 | 24,300 | 0.0 |
02/08/2024 |
9.55
|
191,700 | 9.25 | 9.65 | 9.21 | 5,000 | 3,100 | 0.0 |
01/08/2024 |
9.40
|
321,700 | 9.66 | 9.67 | 9.38 | 0 | 21,000 | -0.2 |
31/07/2024 |
9.66
|
195,900 | 9.76 | 9.89 | 9.63 | 7,700 | 4,800 | 0.0 |
30/07/2024 |
9.76
|
195,100 | 10.20 | 10.20 | 9.75 | 13,700 | 16,100 | -0.0 |
29/07/2024 |
10.15
|
626,000 | 9.61 | 10.25 | 9.50 | 13,700 | 16,100 | -0.0 |
26/07/2024 |
9.60
|
194,600 | 9.42 | 9.98 | 9.42 | 7,300 | 0 | 0.1 |
25/07/2024 |
9.49
|
323,200 | 9.75 | 9.76 | 9.49 | 28,300 | 0 | 0.3 |
24/07/2024 |
9.75
|
232,100 | 9.60 | 9.90 | 9.50 | 20,100 | 9,100 | 0.1 |
23/07/2024 |
9.60
|
344,200 | 9.80 | 10 | 9.60 | 200 | 14,000 | -0.1 |
22/07/2024 |
9.80
|
341,300 | 10.30 | 10.30 | 9.72 | 2,800 | 13,700 | -0.1 |
19/07/2024 |
10
|
245,600 | 10.10 | 10.30 | 9.95 | 1,800 | 1,000 | 0.0 |
18/07/2024 |
10.10
|
253,600 | 9.95 | 10.15 | 9.95 | 19,900 | 4,000 | 0.2 |
17/07/2024 |
9.95
|
302,600 | 10.15 | 10.25 | 9.40 | 6,800 | 600 | 0.1 |
16/07/2024 |
10.10
|
411,400 | 10.35 | 10.55 | 10.10 | 3,800 | 0 | 0.0 |
15/07/2024 |
10.35
|
556,000 | 10.05 | 10.75 | 10 | 17,300 | 1,500 | 0.2 |
12/07/2024 |
10.10
|
324,900 | 10 | 10.20 | 9.91 | 15,400 | 0 | 0.2 |
11/07/2024 |
10.10
|
416,600 | 10.25 | 10.40 | 9.96 | 0 | 32,800 | -0.3 |
10/07/2024 |
10
|
1,054,200 | 9.37 | 10 | 9.37 | 5,300 | 0 | 0.1 |
09/07/2024 |
9.37
|
297,100 | 9.35 | 9.37 | 9.20 | 8,800 | 0 | 0.1 |
08/07/2024 |
9.34
|
225,600 | 9.28 | 9.36 | 9.21 | 29,500 | 0 | 0.3 |
05/07/2024 |
9.29
|
167,000 | 9.30 | 9.33 | 9.20 | 800 | 0 | 0.0 |
04/07/2024 |
9.30
|
154,900 | 9.27 | 9.36 | 9.25 | 2,400 | 300 | 0.0 |
03/07/2024 |
9.33
|
297,200 | 9.28 | 9.36 | 9.28 | 100 | 0 | 0.0 |
02/07/2024 |
9.28
|
183,200 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 |
01/07/2024 |
9.20
|
243,100 | 8.92 | 9.29 | 8.92 | 800 | 700 | 0.0 |
28/06/2024 |
8.92
|
369,700 | 9.08 | 9.08 | 8.90 | 2,000 | 1,200 | 0.0 |
27/06/2024 |
9.09
|
251,200 | 9.10 | 9.15 | 9 | 600 | 8,200 | -0.1 |
26/06/2024 |
9.17
|
200,800 | 9.20 | 9.20 | 9.10 | 500 | 0 | 0.0 |
25/06/2024 |
9.20
|
169,900 | 9.22 | 9.25 | 9.12 | 500 | 0 | 0.0 |
24/06/2024 |
9.22
|
259,000 | 9.30 | 9.40 | 9.17 | 8,400 | 0 | 0.1 |
21/06/2024 |
9.30
|
201,500 | 9.31 | 9.31 | 9.22 | 1,900 | 500 | 0.0 |
20/06/2024 |
9.31
|
263,100 | 9.34 | 9.38 | 9.24 | 0 | 3,400 | -0.0 |
19/06/2024 |
9.34
|
201,700 | 9.39 | 9.39 | 9.23 | 0 | 2,500 | -0.0 |
18/06/2024 |
9.37
|
231,400 | 9.33 | 9.40 | 9.33 | 0 | 2,700 | -0.0 |
17/06/2024 |
9.40
|
239,200 | 9.28 | 9.40 | 9.22 | 0 | 2,000 | -0.0 |
14/06/2024 |
9.26
|
248,300 | 9.32 | 9.35 | 9.26 | 1,800 | 0 | 0.0 |
13/06/2024 |
9.32
|
276,200 | 9.20 | 9.32 | 9.20 | 300 | 400 | -0.0 |
12/06/2024 |
9.24
|
265,700 | 9.20 | 9.28 | 9.12 | 400 | 21,700 | -0.2 |
11/06/2024 |
9.22
|
210,700 | 9.25 | 9.34 | 9.17 | 700 | 4,700 | -0.0 |
10/06/2024 |
9.30
|
224,300 | 9.30 | 9.35 | 9.20 | 100 | 1,000 | -0.0 |
07/06/2024 |
9.30
|
185,400 | 9.37 | 9.37 | 9.26 | 1,000 | 10,100 | -0.1 |
06/06/2024 |
9.26
|
329,600 | 9.30 | 9.41 | 9.20 | 100 | 0 | 0.0 |
05/06/2024 |
9.33
|
232,300 | 9.39 | 9.39 | 9.27 | 100 | 2,500 | -0.0 |
04/06/2024 |
9.33
|
408,500 | 9.08 | 9.38 | 9.08 | 20,700 | 0 | 0.2 |
03/06/2024 |
9.08
|
215,100 | 9.05 | 9.13 | 9.02 | 500 | 0 | 0.0 |
31/05/2024 |
9.02
|
216,600 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 |
30/05/2024 |
9.05
|
351,500 | 9.04 | 9.05 | 8.90 | 1,200 | 2,000 | -0.0 |
29/05/2024 |
9.05
|
282,800 | 9.01 | 9.09 | 9.01 | 0 | 1,000 | -0.0 |
28/05/2024 |
9.05
|
265,000 | 9.14 | 9.14 | 9 | 700 | 0 | 0.0 |
27/05/2024 |
9.05
|
318,000 | 9.17 | 9.18 | 9.04 | 1,600 | 500 | 0.0 |
24/05/2024 |
9.15
|
438,900 | 9.10 | 9.28 | 9.02 | 6,000 | 800 | 0.0 |
23/05/2024 |
9.10
|
244,100 | 9.14 | 9.14 | 9.08 | 200 | 600 | -0.0 |
22/05/2024 |
9.10
|
534,200 | 9.18 | 9.18 | 9.04 | 1,500 | 0 | 0.0 |
21/05/2024 |
9.17
|
341,000 | 9.19 | 9.30 | 9.13 | 1,200 | 0 | 0.0 |
20/05/2024 |
9.18
|
451,100 | 9.44 | 9.44 | 9.18 | 2,700 | 0 | 0.0 |
17/05/2024 |
9.24
|
268,900 | 9.23 | 9.28 | 9.20 | 300 | 56,600 | -0.5 |
16/05/2024 |
9.24
|
234,600 | 9.32 | 9.33 | 9.10 | 100 | 100 | 0 |
15/05/2024 |
9.30
|
256,500 | 9.39 | 9.39 | 9.25 | 0 | 300 | -0.0 |
14/05/2024 |
9.26
|
199,800 | 9.35 | 9.40 | 9.26 | 0 | 0 | 0 |
13/05/2024 |
9.28
|
189,700 | 9.31 | 9.35 | 9.28 | 6,200 | 0 | 0.1 |
10/05/2024 |
9.25
|
178,200 | 9.22 | 9.28 | 9.20 | 800 | 0 | 0.0 |
09/05/2024 |
9.21
|
279,800 | 9.32 | 9.32 | 9.21 | 0 | 7,500 | -0.1 |
08/05/2024 |
9.30
|
281,500 | 9.14 | 9.35 | 9.14 | 300 | 0 | 0.0 |