| 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) |
0.75 | 7.39% | 23,876,500 | 937,542 | 10.0 |
10.15
10.95
10.90
|
|
2 tháng
(2024-10-04) |
1.12 | 11.45% | 30,452,700 | 821,342 | 8.8 |
9.53
10.95
10.90
|
|
3 tháng
(2024-09-04) |
0 | 0% | 46,350,900 | 442,742 | 4.9 |
9.53
11.05
10.90
|
|
6 tháng
(2024-06-06) |
2.57 | 30.85% | 97,760,800 | -6,842,658 | -72.8 |
8.33
11.50
10.90
|
|
12 tháng
(2023-12-11) |
2.88 | 35.91% | 160,132,600 | -3,137,834 | -42.2 |
7.80
11.50
10.90
|
|
24 tháng
(2022-12-14) |
1.83 | 20.12% | 324,311,800 | 1,673,113 | -1.6 |
7.52
11.50
10.90
|
|
36 tháng
(2021-12-20) |
-2.56 | -19.02% | 450,948,600 | 1,672,034 | -1.2 |
7.52
14.66
10.90
|
|
60 tháng
(2020-09-18) |
-6.25 | -36.43% | 869,912,730 | 1,989,704 | 4.1 |
7.52
18.81
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
11.35
|
1,026,000 | 11.10 | 11.35 | 10.80 | 168,000 | 323,500 | -1.7 |
| 11/07/2024 |
11.10
|
1,193,300 | 11.75 | 11.75 | 10.95 | 39,700 | 729,800 | -7.7 |
| 10/07/2024 |
11.40
|
697,400 | 11.20 | 11.40 | 11.10 | 117,300 | 80,600 | 0.4 |
| 09/07/2024 |
11.15
|
640,900 | 11 | 11.20 | 10.90 | 108,100 | 97,700 | 0.1 |
| 08/07/2024 |
11
|
518,000 | 10.70 | 11.15 | 10.70 | 24,500 | 144,500 | -1.3 |
| 05/07/2024 |
10.95
|
375,700 | 10.90 | 11 | 10.75 | 9,600 | 62,600 | -0.6 |
| 04/07/2024 |
11
|
572,600 | 10.75 | 11.20 | 10.60 | 12,600 | 90,200 | -0.9 |
| 03/07/2024 |
10.80
|
961,400 | 10.35 | 11 | 10.25 | 252,400 | 9,400 | 2.6 |
| 02/07/2024 |
10.35
|
586,100 | 10.65 | 10.65 | 10.30 | 15,400 | 75,100 | -0.6 |
| 01/07/2024 |
10.30
|
351,700 | 10.30 | 10.40 | 10.10 | 17,000 | 50,000 | -0.3 |
| 28/06/2024 |
10.40
|
649,700 | 10.50 | 10.50 | 10.20 | 30,700 | 71,800 | -0.4 |
| 27/06/2024 |
10.45
|
954,900 | 9.93 | 10.45 | 9.92 | 291,400 | 6,300 | 2.9 |
| 26/06/2024 |
9.99
|
676,100 | 10 | 10 | 9.80 | 96,700 | 34,500 | 0.6 |
| 25/06/2024 |
9.99
|
524,700 | 9.83 | 9.99 | 9.60 | 94,000 | 18,600 | 0.7 |
| 24/06/2024 |
9.83
|
1,379,900 | 9.95 | 10.05 | 9.15 | 202,700 | 16,500 | 1.8 |
| 21/06/2024 |
9.83
|
1,189,000 | 9.73 | 10 | 9.73 | 23,400 | 83,600 | -0.6 |
| 20/06/2024 |
9.72
|
1,000,800 | 9.18 | 9.80 | 9.18 | 178,300 | 5,900 | 1.6 |
| 19/06/2024 |
9.19
|
520,100 | 9.01 | 9.22 | 9.01 | 78,300 | 8,200 | 0.6 |
| 18/06/2024 |
9.11
|
1,031,200 | 8.79 | 9.14 | 8.75 | 43,200 | 0 | 0.4 |
| 17/06/2024 |
8.70
|
314,600 | 8.45 | 8.75 | 8.45 | 32,800 | 9,800 | 0.2 |
| 14/06/2024 |
8.60
|
675,900 | 8.75 | 8.76 | 8.59 | 1,000 | 13,000 | -0.1 |
| 13/06/2024 |
8.73
|
520,700 | 8.89 | 8.90 | 8.60 | 15,700 | 1,400 | 0.1 |
| 12/06/2024 |
8.75
|
1,078,000 | 8.45 | 8.85 | 8.24 | 4,800 | 6,000 | -0.0 |
| 11/06/2024 |
8.40
|
519,400 | 8.50 | 8.50 | 8.35 | 9,700 | 4,000 | 0.0 |
| 10/06/2024 |
8.37
|
344,500 | 8.35 | 8.52 | 8.33 | 26,900 | 0 | 0.2 |
| 07/06/2024 |
8.35
|
318,000 | 8.35 | 8.40 | 8.30 | 1,000 | 2,700 | -0.0 |
| 06/06/2024 |
8.33
|
318,400 | 8.44 | 8.51 | 8.32 | 900 | 1,500 | -0.0 |
| 05/06/2024 |
8.44
|
1,190,700 | 8.23 | 8.54 | 8.23 | 46,200 | 0 | 0.4 |
| 04/06/2024 |
8.24
|
315,300 | 8.15 | 8.25 | 8.15 | 21,600 | 0 | 0.2 |
| 03/06/2024 |
8.15
|
617,100 | 8.12 | 8.24 | 8.10 | 41,500 | 0 | 0.3 |
| 31/05/2024 |
8.10
|
461,100 | 8.22 | 8.25 | 8.10 | 13,800 | 0 | 0.1 |
| 30/05/2024 |
8.21
|
745,100 | 8.25 | 8.36 | 8.17 | 28,900 | 0 | 0.2 |
| 29/05/2024 |
8.25
|
1,428,700 | 8 | 8.41 | 7.98 | 104,400 | 800 | 0.9 |
| 28/05/2024 |
7.98
|
381,200 | 7.96 | 8.03 | 7.91 | 11,500 | 0 | 0.1 |
| 27/05/2024 |
7.93
|
565,000 | 7.96 | 8 | 7.93 | 0 | 4,800 | -0.0 |
| 24/05/2024 |
7.95
|
649,800 | 7.97 | 8 | 7.89 | 0 | 5,700 | -0.0 |
| 23/05/2024 |
7.97
|
775,300 | 7.96 | 8.02 | 7.94 | 6,000 | 300 | 0.0 |
| 22/05/2024 |
7.96
|
626,700 | 7.99 | 8 | 7.90 | 5,000 | 900 | 0.0 |
| 21/05/2024 |
7.97
|
404,500 | 8.02 | 8.03 | 7.95 | 0 | 800 | -0.0 |
| 20/05/2024 |
8.03
|
496,700 | 8.05 | 8.08 | 8 | 23,000 | 0 | 0.2 |
| 17/05/2024 |
8.01
|
761,100 | 7.99 | 8.03 | 7.98 | 340 | 0 | 0.0 |
| 16/05/2024 |
7.99
|
988,900 | 7.96 | 8.03 | 7.95 | 0 | 0 | 0 |
| 15/05/2024 |
7.96
|
496,600 | 7.99 | 8.01 | 7.95 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
7.96
|
232,600 | 7.97 | 7.99 | 7.94 | 0 | 0 | 0 |
| 13/05/2024 |
7.97
|
474,400 | 7.95 | 7.98 | 7.95 | 0 | 0 | 0 |
| 10/05/2024 |
7.97
|
353,900 | 7.99 | 8.01 | 7.94 | 0 | 2,300 | -0.0 |
| 09/05/2024 |
7.96
|
388,800 | 7.98 | 8.05 | 7.96 | 5,200 | 0 | 0.0 |
| 08/05/2024 |
7.99
|
550,500 | 7.97 | 8.05 | 7.95 | 31,500 | 2,900 | 0.2 |
| 07/05/2024 |
7.99
|
326,000 | 8 | 8.05 | 7.95 | 0 | 35,400 | -0.3 |
| 06/05/2024 |
8
|
466,200 | 7.93 | 8 | 7.85 | 0 | 0 | 0 |
| 03/05/2024 |
7.97
|
177,600 | 8 | 8.02 | 7.90 | 300 | 0 | 0.0 |
| 02/05/2024 |
8
|
269,300 | 7.99 | 8 | 7.90 | 10,200 | 0 | 0.1 |
| 26/04/2024 |
7.99
|
80,300 | 7.96 | 7.99 | 7.91 | 0 | 0 | 0 |
| 25/04/2024 |
7.98
|
127,700 | 8 | 8 | 7.85 | 0 | 4,800 | -0.0 |
| 24/04/2024 |
7.98
|
851,600 | 7.85 | 7.99 | 7.84 | 1,100 | 500 | 0.0 |
| 23/04/2024 |
7.85
|
183,100 | 7.94 | 7.95 | 7.80 | 0 | 3,200 | -0.0 |
| 22/04/2024 |
7.92
|
91,600 | 7.80 | 7.94 | 7.80 | 0 | 12,400 | -0.1 |
| 19/04/2024 |
7.80
|
291,200 | 7.89 | 7.89 | 7.60 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.90
|
181,700 | 8 | 8.09 | 7.90 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
311,200 | 8.01 | 8.05 | 7.70 | 0 | 3,000 | -0.0 |
| 15/04/2024 |
8.05
|
262,000 | 8.14 | 8.14 | 7.58 | 0 | 1,700 | -0.0 |
| 12/04/2024 |
8.14
|
377,800 | 8.10 | 8.16 | 8.10 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
8.13
|
284,700 | 8.17 | 8.18 | 8.11 | 0 | 3,300 | -0.0 |
| 10/04/2024 |
8.17
|
176,800 | 8.19 | 8.20 | 8.14 | 0 | 6,100 | -0.0 |
| 09/04/2024 |
8.15
|
286,200 | 8.10 | 8.20 | 8.07 | 0 | 2,000 | -0.0 |
| 08/04/2024 |
8.10
|
184,800 | 8.10 | 8.15 | 8.05 | 200 | 1,000 | -0.0 |
| 05/04/2024 |
8.10
|
240,500 | 8.09 | 8.18 | 8.03 | 0 | 10,800 | -0.1 |
| 04/04/2024 |
8.09
|
293,800 | 8.20 | 8.20 | 8.09 | 100 | 8,500 | -0.1 |
| 03/04/2024 |
8.20
|
209,600 | 8.24 | 8.26 | 8.15 | 2,100 | 0 | 0.0 |
| 02/04/2024 |
8.23
|
270,900 | 8.20 | 8.27 | 8.15 | 0 | 1,800 | -0.0 |
| 01/04/2024 |
8.18
|
323,100 | 8.20 | 8.29 | 8.18 | 2,700 | 0 | 0.0 |
| 29/03/2024 |
8.20
|
304,800 | 8.12 | 8.23 | 8.12 | 22,600 | 0 | 0.2 |
| 28/03/2024 |
8.20
|
183,200 | 8.21 | 8.22 | 8.17 | 0 | 0 | 0 |
| 27/03/2024 |
8.20
|
261,300 | 8.21 | 8.21 | 8.15 | 0 | 2,400 | -0.0 |
| 26/03/2024 |
8.22
|
255,500 | 8.35 | 8.35 | 8.17 | 200 | 2,200 | -0.0 |
| 25/03/2024 |
8.20
|
850,400 | 8.19 | 8.22 | 8.15 | 1,100 | 800 | 0.0 |
| 22/03/2024 |
8.20
|
368,900 | 8.22 | 8.30 | 8.20 | 1,600 | 0 | 0.0 |
| 21/03/2024 |
8.30
|
1,274,200 | 8.50 | 8.50 | 8.14 | 100 | 19,400 | -0.2 |
| 20/03/2024 |
8.10
|
269,000 | 8.13 | 8.17 | 8.04 | 0 | 30,400 | -0.2 |
| 19/03/2024 |
8.13
|
370,600 | 8.09 | 8.15 | 8 | 0 | 39,700 | -0.3 |
| 18/03/2024 |
8.08
|
354,600 | 8.10 | 8.19 | 7.99 | 400 | 21,300 | -0.2 |
| 15/03/2024 |
8.10
|
294,800 | 8.19 | 8.22 | 8.10 | 1,400 | 100 | 0.0 |
| 14/03/2024 |
8.20
|
512,600 | 8.20 | 8.25 | 8.12 | 7,800 | 2,500 | 0.0 |
| 13/03/2024 |
8.16
|
617,300 | 8.19 | 8.20 | 8.05 | 41,300 | 900 | 0.3 |
| 12/03/2024 |
8.14
|
348,500 | 8.06 | 8.20 | 8 | 0 | 2,500 | -0.0 |
| 11/03/2024 |
8.05
|
76,500 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
272,100 | 8.20 | 8.20 | 8.13 | 20 | 600 | -0.0 |
| 07/03/2024 |
8.20
|
237,500 | 8.19 | 8.23 | 8.16 | 0 | 0 | 0 |
| 06/03/2024 |
8.18
|
204,100 | 8.17 | 8.26 | 8.16 | 5,020 | 100 | 0.0 |
| 05/03/2024 |
8.20
|
292,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
8.26
|
252,500 | 8.35 | 8.40 | 8.26 | 700 | 6,500 | -0.0 |
| 01/03/2024 |
8.28
|
200,100 | 8.35 | 8.35 | 8.23 | 0 | 15,600 | -0.1 |
| 29/02/2024 |
8.35
|
296,800 | 8.30 | 8.40 | 8.26 | 44,600 | 77,500 | -0.3 |
| 28/02/2024 |
8.39
|
442,800 | 8.36 | 8.39 | 8.25 | 107,800 | 98,900 | 0.1 |
| 27/02/2024 |
8.39
|
306,000 | 8.39 | 8.45 | 8.31 | 70,500 | 7,200 | 0.5 |
| 26/02/2024 |
8.39
|
440,700 | 8.38 | 8.40 | 8.23 | 193,200 | 49,600 | 1.2 |
| 23/02/2024 |
8.38
|
1,177,500 | 8.33 | 8.50 | 8.28 | 600,800 | 5,456 | 5.0 |
| 22/02/2024 |
8.33
|
992,200 | 8.25 | 8.34 | 8.19 | 119,500 | 6,100 | 0.9 |
| 21/02/2024 |
8.25
|
231,100 | 8.24 | 8.29 | 8.15 | 19,100 | 22,900 | -0.0 |
| 20/02/2024 |
8.24
|
352,900 | 8.19 | 8.25 | 8.11 | 41,300 | 45,000 | -0.0 |