| 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) |
0.10 | 1.01% | 12,250,146 | 126,000 | 1.4 |
9.80
11
10
|
|
2 tháng
(2024-09-23) |
0 | 0% | 18,801,365 | 5,700 | 0.1 |
9.80
11
10
|
|
3 tháng
(2024-08-23) |
-0.10 | -0.99% | 24,721,180 | 288,900 | 3.0 |
9.80
11
10
|
|
6 tháng
(2024-05-27) |
-0.40 | -3.85% | 87,254,042 | 815,900 | 8.5 |
9.40
11.80
10
|
|
12 tháng
(2023-12-01) |
4.50 | 81.82% | 148,207,447 | 1,057,100 | 10.8 |
5.50
11.80
10
|
|
24 tháng
(2022-12-02) |
3.80 | 61.29% | 272,730,123 | 927,272 | 10.3 |
4.20
11.80
10
|
|
36 tháng
(2021-12-07) |
-11 | -52.38% | 685,087,679 | 1,133,738 | 12.2 |
3.60
24.10
10
|
|
60 tháng
(2019-12-18) |
-4.12 | -29.18% | 1,358,962,384 | 1,173,718 | 12.6 |
3.60
28.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
11.40
|
1,790,445 | 10.90 | 11.70 | 10.90 | 107,200 | 91,600 | 0.2 |
| 01/07/2024 |
10.90
|
692,416 | 10.60 | 11 | 10.50 | 42,500 | 89,000 | -0.5 |
| 28/06/2024 |
10.60
|
867,202 | 10.80 | 10.80 | 10.50 | 11,100 | 75,600 | -0.7 |
| 27/06/2024 |
10.80
|
697,202 | 11 | 11 | 10.60 | 3,700 | 48,700 | -0.5 |
| 26/06/2024 |
11
|
781,244 | 11.10 | 11.10 | 10.80 | 45,700 | 500 | 0.5 |
| 25/06/2024 |
11.10
|
613,514 | 11.60 | 11.70 | 10.90 | 0 | 15,300 | -0.2 |
| 24/06/2024 |
11.10
|
2,316,261 | 10.90 | 11.50 | 10.80 | 286,200 | 11,200 | 3.0 |
| 21/06/2024 |
10.90
|
2,191,349 | 10.10 | 11 | 10 | 115,000 | 57,900 | 0.6 |
| 20/06/2024 |
10.10
|
502,501 | 9.90 | 10.10 | 9.90 | 0 | 6,100 | -0.1 |
| 19/06/2024 |
9.90
|
345,345 | 10 | 10 | 9.80 | 0 | 50,200 | -0.5 |
| 18/06/2024 |
10
|
387,761 | 10 | 10.10 | 9.90 | 0 | 29,000 | -0.3 |
| 17/06/2024 |
10
|
952,979 | 10.10 | 10.10 | 9.80 | 34,900 | 31,100 | 0.0 |
| 14/06/2024 |
10.10
|
910,337 | 10.20 | 10.40 | 10.10 | 167,000 | 0 | 1.7 |
| 13/06/2024 |
10.20
|
665,910 | 10.20 | 10.30 | 10 | 42,900 | 24,400 | 0.2 |
| 12/06/2024 |
10.10
|
889,729 | 10.10 | 10.20 | 9.90 | 0 | 40,600 | -0.4 |
| 11/06/2024 |
10.10
|
1,118,931 | 10.30 | 10.30 | 9.90 | 154,100 | 50,700 | 1.0 |
| 10/06/2024 |
10.20
|
1,259,737 | 9.50 | 10.40 | 9.50 | 100,600 | 49,500 | 0.5 |
| 07/06/2024 |
9.50
|
5,752,199 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 06/06/2024 |
10.50
|
646,433 | 10.50 | 10.60 | 10.30 | 76,300 | 41,400 | 0.4 |
| 05/06/2024 |
10.40
|
1,712,842 | 10.30 | 10.70 | 10.30 | 117,700 | 45,600 | 0.8 |
| 04/06/2024 |
10.30
|
528,465 | 10.40 | 10.40 | 10.20 | 19,800 | 32,200 | -0.1 |
| 03/06/2024 |
10.30
|
1,337,102 | 10.40 | 10.50 | 10.20 | 26,700 | 49,200 | -0.2 |
| 31/05/2024 |
10.10
|
763,113 | 9.90 | 10.30 | 9.90 | 22,300 | 800 | 0.2 |
| 30/05/2024 |
9.90
|
2,206,340 | 10.30 | 10.30 | 9.60 | 29,900 | 124,700 | -0.9 |
| 29/05/2024 |
10.30
|
1,257,133 | 10.50 | 10.50 | 10.30 | 117,600 | 5,200 | 1.2 |
| 28/05/2024 |
10.40
|
855,240 | 10.40 | 10.60 | 10.30 | 42,300 | 7,500 | 0.4 |
| 27/05/2024 |
10.40
|
1,485,704 | 10.30 | 10.70 | 10.20 | 1,700 | 118,700 | -1.2 |
| 24/05/2024 |
10.20
|
3,211,021 | 9.60 | 10.50 | 9.40 | 133,100 | 56,800 | 0.8 |
| 23/05/2024 |
9.60
|
502,560 | 9.50 | 9.70 | 9.40 | 0 | 36,800 | -0.4 |
| 22/05/2024 |
9.60
|
1,564,355 | 9.50 | 9.80 | 9.30 | 66,400 | 20,700 | 0.4 |
| 21/05/2024 |
9.40
|
623,924 | 9.50 | 9.50 | 9.20 | 0 | 84,000 | -0.8 |
| 20/05/2024 |
9.50
|
577,084 | 9.60 | 9.80 | 9.50 | 6,400 | 900 | 0.1 |
| 17/05/2024 |
9.60
|
799,789 | 9.60 | 9.70 | 9.40 | 7,100 | 18,800 | -0.1 |
| 16/05/2024 |
9.60
|
1,040,914 | 9.40 | 9.80 | 9.40 | 78,200 | 12,100 | 0.6 |
| 15/05/2024 |
9.20
|
827,346 | 9 | 9.40 | 9 | 50,500 | 700 | 0.5 |
| 14/05/2024 |
9.10
|
271,075 | 8.90 | 9.10 | 8.90 | 12,000 | 7,300 | 0.0 |
| 13/05/2024 |
8.90
|
425,013 | 9 | 9.20 | 8.90 | 6,500 | 13,300 | -0.1 |
| 10/05/2024 |
9
|
437,201 | 9 | 9.20 | 8.90 | 0 | 1,100 | -0.0 |
| 09/05/2024 |
9.20
|
427,022 | 9.30 | 9.30 | 9 | 0 | 26,400 | -0.2 |
| 08/05/2024 |
9.30
|
638,714 | 9.20 | 9.50 | 9 | 44,000 | 0 | 0.4 |
| 07/05/2024 |
9.10
|
203,855 | 9.20 | 9.30 | 9 | 6,500 | 11,300 | -0.0 |
| 06/05/2024 |
9.20
|
885,710 | 8.70 | 9.20 | 8.70 | 63,400 | 10,400 | 0.5 |
| 03/05/2024 |
8.80
|
292,910 | 9 | 9 | 8.80 | 0 | 28,500 | -0.3 |
| 02/05/2024 |
8.90
|
277,092 | 9 | 9 | 8.70 | 0 | 35,900 | -0.3 |
| 26/04/2024 |
8.90
|
790,619 | 8.70 | 9.10 | 8.60 | 0 | 27,800 | -0.2 |
| 25/04/2024 |
8.70
|
325,401 | 8.60 | 8.70 | 8.50 | 0 | 13,400 | -0.1 |
| 24/04/2024 |
8.60
|
557,741 | 8.20 | 8.70 | 8.20 | 18,300 | 11,600 | 0.1 |
| 23/04/2024 |
8.20
|
205,606 | 8.50 | 8.60 | 8.20 | 0 | 14,500 | -0.1 |
| 22/04/2024 |
8.50
|
545,859 | 8.10 | 8.60 | 8.10 | 42,700 | 1,000 | 0.4 |
| 19/04/2024 |
8.10
|
738,241 | 8.20 | 8.30 | 8 | 7,200 | 95,100 | -0.7 |
| 17/04/2024 |
8.40
|
352,323 | 8.40 | 8.40 | 8.20 | 0 | 41,500 | -0.3 |
| 16/04/2024 |
8.40
|
777,549 | 8.50 | 8.50 | 8.10 | 44,100 | 54,500 | -0.1 |
| 15/04/2024 |
8.50
|
417,518 | 8.40 | 9 | 8.30 | 10,000 | 50,500 | -0.4 |
| 12/04/2024 |
9
|
688,307 | 8.90 | 9.10 | 8.80 | 58,400 | 4,300 | 0.5 |
| 11/04/2024 |
9
|
463,210 | 9.10 | 9.10 | 8.70 | 10,600 | 12,300 | -0.0 |
| 10/04/2024 |
9.10
|
228,407 | 9 | 9.10 | 8.90 | 5,000 | 0 | 0.0 |
| 09/04/2024 |
9
|
726,577 | 9 | 9.10 | 8.70 | 0 | 91,100 | -0.8 |
| 08/04/2024 |
9
|
947,431 | 8.60 | 9.30 | 8.60 | 29,300 | 32,900 | -0.0 |
| 05/04/2024 |
8.50
|
1,158,000 | 8.50 | 8.60 | 8.40 | 75,600 | 40,400 | 0.3 |
| 04/04/2024 |
8.70
|
1,272,658 | 9.10 | 9.10 | 8.50 | 55,200 | 26,600 | 0.3 |
| 03/04/2024 |
9.10
|
1,144,798 | 9.10 | 9.30 | 8.90 | 50,400 | 26,100 | 0.2 |
| 02/04/2024 |
9.20
|
1,062,644 | 9.30 | 9.40 | 8.50 | 68,500 | 7,300 | 0.6 |
| 01/04/2024 |
9.40
|
665,459 | 9.40 | 9.50 | 9.20 | 28,200 | 53,500 | -0.2 |
| 29/03/2024 |
9.40
|
533,413 | 9.50 | 9.50 | 9.30 | 69,800 | 100 | 0.7 |
| 28/03/2024 |
9.50
|
529,913 | 9.60 | 9.60 | 9.30 | 12,900 | 69,200 | -0.5 |
| 27/03/2024 |
9.40
|
625,101 | 9.50 | 9.70 | 9.30 | 13,600 | 4,400 | 0.1 |
| 26/03/2024 |
9.40
|
388,294 | 9.50 | 9.50 | 9.30 | 0 | 50,000 | -0.5 |
| 25/03/2024 |
9.50
|
1,454,973 | 9 | 9.50 | 9 | 28,400 | 21,100 | 0.1 |
| 22/03/2024 |
9
|
1,138,820 | 8.70 | 9.10 | 8.70 | 110,500 | 0 | 1.0 |
| 21/03/2024 |
8.70
|
1,058,700 | 8.60 | 9 | 8.60 | 142,000 | 0 | 1.2 |
| 20/03/2024 |
8.60
|
515,200 | 8.50 | 8.70 | 8.40 | 26,600 | 0 | 0.2 |
| 19/03/2024 |
8.50
|
232,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/03/2024 |
8.50
|
921,305 | 8.60 | 8.70 | 8.30 | 100 | 30,100 | -0.3 |
| 15/03/2024 |
8.70
|
566,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/03/2024 |
8.60
|
788,970 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/03/2024 |
8.60
|
606,838 | 8.30 | 8.60 | 8.30 | 6,000 | 0 | 0.1 |
| 12/03/2024 |
8.30
|
411,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/03/2024 |
8.30
|
1,021,365 | 8.50 | 8.50 | 8.20 | 0 | 5,100 | -0.0 |
| 08/03/2024 |
8.50
|
991,037 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 07/03/2024 |
8.70
|
792,440 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/03/2024 |
8.60
|
676,704 | 8.80 | 8.80 | 8.60 | 500 | 26,000 | -0.2 |
| 05/03/2024 |
8.80
|
555,449 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/03/2024 |
8.80
|
615,108 | 8.80 | 9 | 8.80 | 200 | 100 | 0.0 |
| 01/03/2024 |
8.80
|
622,478 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 29/02/2024 |
8.70
|
792,090 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
697,042 | 8.80 | 8.90 | 8.50 | 0 | 16,900 | -0.2 |
| 27/02/2024 |
8.80
|
1,283,539 | 8.30 | 8.80 | 8.30 | 32,700 | 15,600 | 0.1 |
| 26/02/2024 |
8.30
|
741,697 | 8.10 | 8.30 | 8 | 23,300 | 8,600 | 0.1 |
| 23/02/2024 |
8.20
|
935,355 | 8.30 | 8.40 | 8.10 | 15,400 | 8,600 | 0.1 |
| 22/02/2024 |
8.30
|
532,220 | 8.40 | 8.50 | 8.20 | 300 | 0 | 0.0 |
| 21/02/2024 |
8.40
|
759,840 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 20/02/2024 |
8.30
|
545,179 | 8.30 | 8.40 | 8.20 | 0 | 100 | -0.0 |
| 19/02/2024 |
8.30
|
1,024,054 | 8.30 | 8.30 | 7.90 | 12,300 | 0 | 0.1 |
| 16/02/2024 |
8.30
|
1,520,010 | 8.60 | 8.60 | 8.20 | 800 | 1,000 | -0.0 |
| 15/02/2024 |
7.90
|
1,350,761 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/02/2024 |
7.20
|
1,102,140 | 7.30 | 7.80 | 7.10 | 0 | 12,000 | -0.1 |
| 01/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |