| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.30 | -2.50% | 925,300 | 1,500 | 0.0 |
11.60
12
11.70
|
|
2 tháng
(2024-09-23) |
-0.30 | -2.50% | 1,261,351 | 2,584 | 0.0 |
11.60
12.20
11.70
|
|
3 tháng
(2024-08-23) |
-0.80 | -6.40% | 2,310,485 | 5,384 | 0.1 |
11.60
12.50
11.70
|
|
6 tháng
(2024-05-27) |
1.10 | 10.38% | 6,243,552 | 72,638 | 0.8 |
10.50
13.30
11.70
|
|
12 tháng
(2023-11-27) |
3.60 | 44.44% | 10,809,487 | 107,802 | 1.5 |
8
13.30
11.70
|
|
24 tháng
(2022-12-02) |
5.30 | 82.81% | 20,440,495 | 255,852 | 2.8 |
6.30
13.30
11.70
|
|
36 tháng
(2021-12-07) |
-2.10 | -15.22% | 62,204,030 | 267,229 | 3.0 |
5.40
15.50
11.70
|
|
60 tháng
(2019-12-18) |
5.70 | 95% | 121,294,051 | -1,528,832 | -10.0 |
4.30
20.50
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
12
|
18,700 | 12 | 12.30 | 11.90 | 300 | 200 | 0.0 |
| 01/07/2024 |
12.20
|
75,809 | 11.90 | 12.40 | 11.70 | 1,000 | 13,800 | -0.2 |
| 28/06/2024 |
11.90
|
122,800 | 12 | 12 | 11.60 | 21,900 | 1,500 | 0.2 |
| 27/06/2024 |
12
|
29,000 | 12 | 12 | 11.80 | 100 | 2,000 | -0.0 |
| 26/06/2024 |
12
|
39,900 | 12.10 | 12.10 | 11.90 | 1,000 | 0 | 0.0 |
| 25/06/2024 |
12.20
|
117,100 | 12 | 12.20 | 12 | 18,500 | 0 | 0.2 |
| 24/06/2024 |
11.90
|
76,700 | 12.30 | 12.30 | 11.60 | 11,000 | 600 | 0.1 |
| 21/06/2024 |
12
|
35,400 | 12 | 12.20 | 11.90 | 0 | 1,000 | -0.0 |
| 20/06/2024 |
12.10
|
35,711 | 12.30 | 12.30 | 11.90 | 2,000 | 1,100 | 0.0 |
| 19/06/2024 |
11.90
|
97,070 | 12.10 | 12.10 | 11.90 | 1,200 | 900 | 0.0 |
| 18/06/2024 |
11.90
|
51,654 | 12 | 12 | 11.90 | 500 | 0 | 0.0 |
| 17/06/2024 |
11.90
|
190,611 | 12 | 12.10 | 11.80 | 2,000 | 0 | 0.0 |
| 14/06/2024 |
12.10
|
58,094 | 12.30 | 12.30 | 12.10 | 500 | 500 | -0.0 |
| 13/06/2024 |
12.30
|
55,179 | 12.50 | 12.50 | 12.20 | 0 | 3,100 | -0.0 |
| 12/06/2024 |
12.50
|
108,640 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
| 11/06/2024 |
12.20
|
183,408 | 12.10 | 12.40 | 12.10 | 0 | 200 | -0.0 |
| 10/06/2024 |
12.10
|
157,800 | 11.60 | 12.40 | 11.60 | 7,300 | 0 | 0.1 |
| 07/06/2024 |
11.60
|
33,711 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
| 06/06/2024 |
11.50
|
177,806 | 11.50 | 11.70 | 11.20 | 11,100 | 3,400 | 0.1 |
| 05/06/2024 |
11.50
|
311,982 | 11.40 | 11.70 | 11.40 | 8,200 | 0 | 0.1 |
| 04/06/2024 |
11.20
|
48,245 | 11.40 | 11.60 | 11.10 | 2,300 | 0 | 0.0 |
| 03/06/2024 |
11.50
|
82,185 | 11 | 11.60 | 11 | 2,700 | 300 | 0.0 |
| 31/05/2024 |
11
|
86,802 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
| 30/05/2024 |
10.60
|
41,200 | 10.50 | 10.70 | 10.50 | 400 | 0 | 0.0 |
| 29/05/2024 |
10.60
|
72,962 | 10.60 | 10.80 | 10.50 | 0 | 400 | -0.0 |
| 28/05/2024 |
10.50
|
10,818 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 27/05/2024 |
10.60
|
151,569 | 10.10 | 10.60 | 10 | 5,700 | 0 | 0.1 |
| 24/05/2024 |
10
|
168,436 | 10.50 | 10.50 | 9.90 | 42,500 | 1,500 | 0.4 |
| 23/05/2024 |
10.30
|
33,300 | 10.10 | 10.60 | 10.10 | 6,100 | 5,500 | 0.0 |
| 22/05/2024 |
10.50
|
154,910 | 10.90 | 10.90 | 10.40 | 51,000 | 0 | 0.5 |
| 21/05/2024 |
10.70
|
28,310 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 20/05/2024 |
10.70
|
188,402 | 10.50 | 10.80 | 10.50 | 35,300 | 0 | 0.4 |
| 17/05/2024 |
10.50
|
56,141 | 11.10 | 11.10 | 10.50 | 6,900 | 600 | 0.1 |
| 16/05/2024 |
11
|
172,892 | 11 | 11.20 | 10.60 | 7,300 | 900 | 0.1 |
| 15/05/2024 |
10.90
|
95,255 | 11.60 | 12 | 10.70 | 0 | 20 | -0.0 |
| 14/05/2024 |
11.20
|
505,516 | 10.40 | 11.20 | 10.40 | 5,600 | 600 | 0.1 |
| 13/05/2024 |
10.20
|
135,719 | 9.80 | 10.40 | 9.80 | 9,100 | 0 | 0.1 |
| 10/05/2024 |
9.70
|
43,800 | 9.40 | 9.70 | 9.40 | 3,500 | 800 | 0.0 |
| 09/05/2024 |
9.50
|
132,900 | 9.30 | 9.60 | 9.20 | 6,200 | 0 | 0.1 |
| 08/05/2024 |
9.30
|
89,100 | 9.10 | 9.40 | 9.10 | 0 | 700 | -0.0 |
| 07/05/2024 |
9.30
|
196,278 | 9.20 | 9.30 | 9.10 | 52,400 | 0 | 0.5 |
| 06/05/2024 |
9.20
|
193,800 | 9.20 | 9.20 | 9 | 6,500 | 900 | 0.1 |
| 03/05/2024 |
9.20
|
54,400 | 9.10 | 9.20 | 9 | 2,300 | 5 | 0.0 |
| 02/05/2024 |
9.10
|
6,401 | 9 | 9.10 | 8.90 | 300 | 700 | -0.0 |
| 26/04/2024 |
9.10
|
52,920 | 8.60 | 9.30 | 8.40 | 4,200 | 105 | 0.0 |
| 25/04/2024 |
8.50
|
10,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.60
|
8,900 | 8.50 | 8.60 | 8.50 | 100 | 0 | 0.0 |
| 23/04/2024 |
8.50
|
19,703 | 8.50 | 8.50 | 8.40 | 500 | 0 | 0.0 |
| 22/04/2024 |
8.50
|
29,131 | 8.50 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| 19/04/2024 |
8.50
|
10,700 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
| 17/04/2024 |
8.70
|
5,927 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/04/2024 |
8.80
|
23,420 | 8.70 | 8.80 | 8.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
8.70
|
8,901 | 9 | 9 | 8.70 | 500 | 0 | 0.0 |
| 12/04/2024 |
8.90
|
32,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
34,000 | 8.80 | 8.90 | 8.70 | 100 | 5,000 | -0.0 |
| 10/04/2024 |
8.90
|
81,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/04/2024 |
8.90
|
21,620 | 9 | 9 | 8.90 | 100 | 0 | 0.0 |
| 08/04/2024 |
8.90
|
87,706 | 8.90 | 9 | 8.90 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
9
|
49,600 | 8.90 | 9 | 8.70 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
9
|
53,400 | 8.90 | 9 | 8.80 | 500 | 0 | 0.0 |
| 03/04/2024 |
8.90
|
34,614 | 8.90 | 9 | 8.80 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
8.90
|
7,200 | 9 | 9.10 | 8.90 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
9.10
|
11,000 | 9 | 9.10 | 8.90 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
9
|
5,100 | 9.10 | 9.20 | 9 | 300 | 0 | 0.0 |
| 28/03/2024 |
9.10
|
42,968 | 9.10 | 9.10 | 8.80 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
9.10
|
14,400 | 9.20 | 9.20 | 9.10 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
9.20
|
1,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/03/2024 |
9.20
|
5,596 | 9.20 | 9.30 | 8.90 | 200 | 0 | 0.0 |
| 22/03/2024 |
9.20
|
24,437 | 9.20 | 9.30 | 8.80 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
9.20
|
900 | 9.30 | 9.30 | 9.20 | 100 | 0 | 0.0 |
| 20/03/2024 |
9.20
|
23,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/03/2024 |
9.30
|
322 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/03/2024 |
9.30
|
45,527 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/03/2024 |
9.20
|
18,900 | 9 | 9.20 | 9 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
9.10
|
29,960 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/03/2024 |
9
|
49,412 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/03/2024 |
9
|
10,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
21,559 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/03/2024 |
9.10
|
84,025 | 8.80 | 9.30 | 8.80 | 100 | 5,000 | -0.0 |
| 07/03/2024 |
8.80
|
21,100 | 8.70 | 8.80 | 8.60 | 100 | 1,000 | -0.0 |
| 06/03/2024 |
8.70
|
6,799 | 8.70 | 8.80 | 8.70 | 0 | 7 | -0.0 |
| 05/03/2024 |
8.70
|
18,825 | 8.60 | 8.80 | 8.60 | 300 | 2,000 | -0.0 |
| 04/03/2024 |
8.50
|
38,900 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/03/2024 |
8.40
|
5,232 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/02/2024 |
8.40
|
7,967 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/02/2024 |
8.30
|
8,200 | 8.30 | 8.50 | 8.30 | 300 | 0 | 0.0 |
| 27/02/2024 |
8.50
|
33,210 | 8.50 | 8.50 | 8.40 | 500 | 100 | 0.0 |
| 26/02/2024 |
8.50
|
8,900 | 8.20 | 8.50 | 8.20 | 400 | 0 | 0.0 |
| 23/02/2024 |
8.40
|
34,958 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
10,425 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/02/2024 |
8.40
|
29,112 | 8.30 | 8.50 | 8.30 | 0 | 100 | -0.0 |
| 20/02/2024 |
8.30
|
6,300 | 8.50 | 8.50 | 8.30 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
8.50
|
17,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
23,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
31,000 | 8.40 | 8.50 | 8.40 | 0 | 900 | -0.0 |
| 07/02/2024 |
8.40
|
44,856 | 8.20 | 8.40 | 8.20 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
8.20
|
99,210 | 8.10 | 8.30 | 8.10 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
8.20
|
84,900 | 8.10 | 8.30 | 8.10 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 100 | 0 | 0.0 |
| 01/02/2024 |
8.30
|
25,000 | 8.30 | 8.40 | 8.30 | 200 | 11,000 | -0.1 |