| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.36 | 3.62% | 7,628,100 | 267,300 | 2.7 |
9.85
10.35
10.30
|
|
2 tháng
(2024-09-23) |
-0.45 | -4.19% | 18,906,700 | 618,400 | 6.2 |
9.56
10.95
10.30
|
|
3 tháng
(2024-08-26) |
-0.75 | -6.79% | 33,664,500 | 1,155,900 | 12.1 |
9.56
11.25
10.30
|
|
6 tháng
(2024-05-27) |
1.66 | 19.21% | 89,665,600 | 1,386,400 | 14.6 |
8.64
12.10
10.30
|
|
12 tháng
(2023-11-28) |
0.72 | 7.52% | 119,817,400 | 1,108,340 | 11.9 |
8
12.10
10.30
|
|
24 tháng
(2022-12-05) |
-0.95 | -8.44% | 327,314,900 | 755,640 | 7.7 |
8
15.65
10.30
|
|
36 tháng
(2021-12-08) |
-13.54 | -56.80% | 575,242,300 | 946,610 | 6.2 |
7.18
30.55
10.30
|
|
60 tháng
(2019-12-19) |
3.53 | 52.17% | 886,814,560 | -511,420 | -25.0 |
5.06
32.19
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 3,000 | -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 |
| 25/04/2024 |
8.34
|
46,400 | 8.45 | 8.45 | 8.31 | 900 | 200 | 0.0 |
| 24/04/2024 |
8.38
|
144,000 | 8.40 | 8.40 | 8.20 | 1,800 | 0 | 0.0 |
| 23/04/2024 |
8.20
|
239,400 | 8.12 | 8.60 | 8.10 | 0 | 6,700 | -0.1 |
| 22/04/2024 |
8.12
|
114,900 | 8.05 | 8.21 | 8.05 | 700 | 0 | 0.0 |
| 19/04/2024 |
8.09
|
211,600 | 8.08 | 8.15 | 8.04 | 1,500 | 0 | 0.0 |
| 17/04/2024 |
8.08
|
302,500 | 8.05 | 8.38 | 8.03 | 6,700 | 900 | 0.0 |
| 16/04/2024 |
8
|
384,600 | 8.49 | 8.49 | 7.85 | 0 | 31,100 | -0.3 |
| 15/04/2024 |
8.30
|
336,500 | 8.80 | 8.89 | 8.30 | 0 | 24,500 | -0.2 |
| 12/04/2024 |
8.80
|
305,300 | 8.93 | 8.98 | 8.80 | 0 | 13,500 | -0.1 |
| 11/04/2024 |
8.92
|
309,400 | 9.03 | 9.08 | 8.90 | 8,500 | 1,000 | 0.1 |
| 10/04/2024 |
9.08
|
235,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 09/04/2024 |
9.08
|
397,200 | 8.88 | 9.08 | 8.71 | 7,800 | 6,500 | 0.0 |
| 08/04/2024 |
8.88
|
666,200 | 9 | 9.02 | 8.60 | 0 | 50,200 | -0.4 |
| 05/04/2024 |
9.02
|
373,900 | 9.05 | 9.05 | 8.97 | 0 | 2,500 | -0.0 |
| 04/04/2024 |
9.10
|
451,700 | 9.15 | 9.17 | 9 | 0 | 14,800 | -0.1 |
| 03/04/2024 |
9.15
|
430,100 | 9.17 | 9.25 | 9.12 | 35,800 | 6,400 | 0.3 |
| 02/04/2024 |
9.17
|
211,100 | 9.25 | 9.25 | 9.15 | 0 | 200 | -0.0 |
| 01/04/2024 |
9.23
|
228,800 | 9.20 | 9.24 | 9.14 | 0 | 10,400 | -0.1 |
| 29/03/2024 |
9.20
|
228,700 | 9.30 | 9.30 | 9.10 | 800 | 10,100 | -0.1 |
| 28/03/2024 |
9.30
|
300,000 | 9.25 | 9.35 | 9.23 | 7,200 | 16,200 | -0.1 |
| 27/03/2024 |
9.27
|
373,900 | 9.37 | 9.39 | 9.25 | 16,700 | 0 | 0.2 |
| 26/03/2024 |
9.35
|
284,100 | 9.21 | 9.37 | 9.17 | 8,100 | 0 | 0.1 |
| 25/03/2024 |
9.21
|
244,700 | 9.22 | 9.30 | 9.20 | 10,000 | 0 | 0.1 |
| 22/03/2024 |
9.22
|
368,500 | 9.27 | 9.33 | 9.20 | 18,500 | 0 | 0.2 |
| 21/03/2024 |
9.22
|
307,200 | 9.26 | 9.26 | 9.13 | 43,000 | 5,300 | 0.3 |
| 20/03/2024 |
9.20
|
139,200 | 9.21 | 9.30 | 9.10 | 0 | 9,000 | -0.1 |
| 19/03/2024 |
9.20
|
322,800 | 9.40 | 9.40 | 9.11 | 0 | 20,900 | -0.2 |
| 18/03/2024 |
9.10
|
506,400 | 9.25 | 9.35 | 9 | 5,800 | 12,500 | -0.1 |
| 15/03/2024 |
9.24
|
329,300 | 9.18 | 9.33 | 9.17 | 19,900 | 0 | 0.2 |
| 14/03/2024 |
9.17
|
393,500 | 9.12 | 9.30 | 9.10 | 33,600 | 0 | 0.3 |
| 13/03/2024 |
9.11
|
184,000 | 9 | 9.11 | 8.99 | 5,200 | 0 | 0.0 |
| 12/03/2024 |
9
|
357,100 | 9.01 | 9.10 | 8.95 | 8,400 | 1,400 | 0.1 |
| 11/03/2024 |
9
|
315,400 | 9.18 | 9.21 | 8.99 | 0 | 11,000 | -0.1 |
| 08/03/2024 |
9.18
|
243,500 | 9.40 | 9.40 | 9.18 | 3,900 | 0 | 0.0 |
| 07/03/2024 |
9.36
|
202,600 | 9.38 | 9.40 | 9.32 | 2,400 | 1,000 | 0.0 |
| 06/03/2024 |
9.35
|
437,500 | 9.32 | 9.55 | 9.32 | 1,600 | 0 | 0.0 |
| 05/03/2024 |
9.28
|
229,400 | 9.21 | 9.30 | 9.18 | 3,000 | 1,000 | 0.0 |
| 04/03/2024 |
9.21
|
250,200 | 9.10 | 9.27 | 9.10 | 4,500 | 0 | 0.0 |
| 01/03/2024 |
9.07
|
114,100 | 9.09 | 9.10 | 9.02 | 0 | 600 | -0.0 |
| 29/02/2024 |
9.09
|
93,900 | 9.20 | 9.20 | 9.03 | 2,300 | 900 | 0.0 |
| 28/02/2024 |
9.12
|
206,500 | 9.17 | 9.20 | 9.03 | 3,000 | 1,000 | 0.0 |
| 27/02/2024 |
9.15
|
181,700 | 9.10 | 9.17 | 9.08 | 0 | 8,000 | -0.1 |
| 26/02/2024 |
9.09
|
123,200 | 9.08 | 9.27 | 9.02 | 0 | 1,700 | -0.0 |
| 23/02/2024 |
9.08
|
358,400 | 9.39 | 9.39 | 9.08 | 4,300 | 300 | 0.0 |
| 22/02/2024 |
9.32
|
154,700 | 9.25 | 9.37 | 9.25 | 2,800 | 2,400 | 0.0 |
| 21/02/2024 |
9.31
|
179,300 | 9.19 | 9.40 | 9.15 | 9,200 | 200 | 0.1 |
| 20/02/2024 |
9.19
|
161,200 | 9.18 | 9.20 | 9.11 | 0 | 0 | 0 |
| 19/02/2024 |
9.14
|
115,700 | 9.20 | 9.29 | 9.10 | 1,700 | 300 | 0.0 |
| 16/02/2024 |
9.19
|
118,500 | 9.22 | 9.23 | 9.14 | 11,100 | 7,400 | 0.0 |
| 15/02/2024 |
9.05
|
61,500 | 9 | 9.10 | 8.98 | 1,300 | 3,600 | -0.0 |
| 07/02/2024 |
8.95
|
286,200 | 9.03 | 9.04 | 8.95 | 0 | 0 | 0 |
| 06/02/2024 |
9.03
|
158,800 | 9.05 | 9.18 | 9.03 | 0 | 100 | -0.0 |
| 05/02/2024 |
9.06
|
244,800 | 9.25 | 9.28 | 9.06 | 0 | 36,860 | -0.3 |
| 02/02/2024 |
9.23
|
359,100 | 9.49 | 9.49 | 9.23 | 0 | 26,600 | -0.2 |