| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
2.05 | 20.20% | 8,337,800 | -2,100 | -0.0 |
10.10
13.90
12.05
|
|
2 tháng
(2024-09-23) |
2.82 | 30.12% | 9,412,000 | -2,400 | -0.0 |
9.38
13.90
12.05
|
|
3 tháng
(2024-08-22) |
2.47 | 25.43% | 10,263,800 | -2,400 | -0.0 |
9.33
13.90
12.05
|
|
6 tháng
(2024-05-24) |
2.76 | 29.18% | 20,207,800 | -10,800 | -0.1 |
9.33
13.90
12.05
|
|
12 tháng
(2023-11-27) |
3.78 | 44.90% | 29,842,200 | -294,601 | -2.8 |
8.28
13.90
12.05
|
|
24 tháng
(2022-12-01) |
5.37 | 78.69% | 58,424,600 | -415,607 | -3.4 |
6.12
13.90
12.05
|
|
36 tháng
(2021-12-06) |
-2.10 | -14.66% | 147,759,600 | -1,009,137 | -15.6 |
5.30
20.09
12.05
|
|
60 tháng
(2019-12-17) |
6.95 | 132.54% | 225,422,050 | -11,360,329 | -91.3 |
4.19
20.09
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
8.60
|
116,600 | 8.61 | 8.61 | 8.56 | 0 | 0 | 0 |
| 30/01/2024 |
8.60
|
34,800 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 29/01/2024 |
8.60
|
106,600 | 8.56 | 8.60 | 8.51 | 0 | 4,500 | -0.0 |
| 26/01/2024 |
8.56
|
72,400 | 8.56 | 8.57 | 8.52 | 0 | 58,100 | -0.5 |
| 25/01/2024 |
8.56
|
25,800 | 8.60 | 8.60 | 8.52 | 0 | 7,700 | -0.1 |
| 24/01/2024 |
8.56
|
64,800 | 8.61 | 8.61 | 8.52 | 0 | 1,400 | -0.0 |
| 23/01/2024 |
8.61
|
78,500 | 8.61 | 8.63 | 8.55 | 0 | 27,400 | -0.3 |
| 22/01/2024 |
8.61
|
89,600 | 8.68 | 8.69 | 8.52 | 0 | 0 | 0 |
| 19/01/2024 |
8.68
|
141,300 | 8.70 | 8.74 | 8.53 | 0 | 73,700 | -0.7 |
| 18/01/2024 |
8.69
|
224,600 | 8.52 | 8.75 | 8.52 | 0 | 45,300 | -0.4 |
| 17/01/2024 |
8.45
|
42,200 | 8.46 | 8.47 | 8.42 | 0 | 4,000 | -0.0 |
| 16/01/2024 |
8.46
|
59,600 | 8.43 | 8.46 | 8.41 | 0 | 100 | -0.0 |
| 15/01/2024 |
8.43
|
90,800 | 8.36 | 8.49 | 8.36 | 0 | 0 | 0 |
| 12/01/2024 |
8.41
|
34,400 | 8.43 | 8.43 | 8.39 | 0 | 0 | 0 |
| 11/01/2024 |
8.41
|
21,600 | 8.39 | 8.43 | 8.39 | 0 | 0 | 0 |
| 10/01/2024 |
8.43
|
6,700 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
| 09/01/2024 |
8.38
|
26,000 | 8.39 | 8.43 | 8.38 | 0 | 0 | 0 |
| 08/01/2024 |
8.43
|
18,900 | 8.41 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/01/2024 |
8.41
|
40,500 | 8.39 | 8.41 | 8.36 | 0 | 500 | -0.0 |
| 04/01/2024 |
8.43
|
50,200 | 8.38 | 8.43 | 8.38 | 0 | 100 | -0.0 |
| 03/01/2024 |
8.42
|
20,500 | 8.39 | 8.42 | 8.09 | 0 | 0 | 0 |
| 02/01/2024 |
8.42
|
61,500 | 8.43 | 8.47 | 8.36 | 0 | 0 | 0 |
| 29/12/2023 |
8.40
|
16,400 | 8.40 | 8.42 | 8.39 | 0 | 0 | 0 |
| 28/12/2023 |
8.40
|
41,800 | 8.37 | 8.42 | 8.33 | 0 | 0 | 0 |
| 27/12/2023 |
8.37
|
31,500 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 26/12/2023 |
8.36
|
19,700 | 8.36 | 8.37 | 8.36 | 0 | 0 | 0 |
| 25/12/2023 |
8.36
|
31,300 | 8.38 | 8.41 | 8.34 | 0 | 0 | 0 |
| 22/12/2023 |
8.38
|
60,700 | 8.38 | 8.38 | 8.26 | 0 | 0 | 0 |
| 21/12/2023 |
8.38
|
4,100 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 20/12/2023 |
8.38
|
14,500 | 8.39 | 8.42 | 8.35 | 0 | 0 | 0 |
| 19/12/2023 |
8.39
|
4,500 | 8.39 | 8.41 | 8.26 | 0 | 0 | 0 |
| 18/12/2023 |
8.39
|
27,600 | 8.41 | 8.41 | 8.35 | 0 | 2,900 | -0.0 |
| 15/12/2023 |
8.41
|
34,000 | 8.40 | 8.41 | 8.36 | 0 | 0 | 0 |
| 14/12/2023 |
8.40
|
18,300 | 8.38 | 8.43 | 8.34 | 0 | 0 | 0 |
| 13/12/2023 |
8.38
|
20,500 | 8.28 | 8.43 | 8.37 | 0 | 0 | 0 |
| 12/12/2023 |
8.28
|
165,000 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 11/12/2023 |
8.43
|
11,900 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 08/12/2023 |
8.43
|
55,000 | 8.43 | 8.46 | 8.43 | 0 | 0 | 0 |
| 07/12/2023 |
8.43
|
26,700 | 8.43 | 8.43 | 8.38 | 0 | 0 | 0 |
| 06/12/2023 |
8.43
|
45,400 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/12/2023 |
8.38
|
18,500 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 04/12/2023 |
8.43
|
75,000 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 01/12/2023 |
8.40
|
21,100 | 8.40 | 8.43 | 8.25 | 0 | 0 | 0 |
| 30/11/2023 |
8.40
|
26,400 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 29/11/2023 |
8.40
|
20,700 | 8.40 | 8.43 | 8.30 | 0 | 0 | 0 |
| 28/11/2023 |
8.40
|
16,600 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
| 27/11/2023 |
8.42
|
4,100 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 |
| 24/11/2023 |
8.47
|
17,100 | 8.46 | 8.47 | 8.25 | 0 | 0 | 0 |
| 23/11/2023 |
8.46
|
47,900 | 8.46 | 8.61 | 8.38 | 0 | 0 | 0 |
| 22/11/2023 |
8.46
|
16,000 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 21/11/2023 |
8.47
|
41,900 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 20/11/2023 |
8.47
|
25,400 | 8.57 | 8.57 | 8.09 | 0 | 0 | 0 |
| 17/11/2023 |
8.57
|
28,100 | 8.56 | 8.61 | 8.40 | 0 | 0 | 0 |
| 16/11/2023 |
8.56
|
97,400 | 8.42 | 8.57 | 8.34 | 0 | 0 | 0 |
| 15/11/2023 |
8.42
|
46,500 | 8.56 | 8.61 | 8.39 | 0 | 0 | 0 |
| 14/11/2023 |
8.56
|
85,000 | 8.43 | 8.75 | 8.25 | 0 | 0 | 0 |
| 13/11/2023 |
8.43
|
90,500 | 8.61 | 8.79 | 8.25 | 0 | 0 | 0 |
| 10/11/2023 |
8.61
|
90,400 | 8.51 | 8.81 | 8.27 | 0 | 0 | 0 |
| 09/11/2023 |
8.51
|
124,600 | 8.05 | 8.61 | 8.05 | 0 | 0 | 0 |
| 08/11/2023 |
8.05
|
72,700 | 8.01 | 8.05 | 7.97 | 0 | 0 | 0 |
| 07/11/2023 |
8.01
|
101,200 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 06/11/2023 |
7.99
|
30,700 | 7.97 | 8.01 | 7.93 | 0 | 0 | 0 |
| 03/11/2023 |
7.97
|
42,700 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
| 02/11/2023 |
8.02
|
152,400 | 7.94 | 8.02 | 7.88 | 0 | 0 | 0 |
| 01/11/2023 |
7.94
|
7,800 | 7.94 | 8.04 | 7.73 | 0 | 0 | 0 |
| 31/10/2023 |
7.94
|
9,500 | 8.02 | 8.02 | 7.70 | 0 | 0 | 0 |
| 30/10/2023 |
8.02
|
28,000 | 7.97 | 8.03 | 7.92 | 0 | 0 | 0 |
| 27/10/2023 |
7.97
|
18,200 | 7.97 | 8.43 | 7.88 | 0 | 0 | 0 |
| 26/10/2023 |
7.97
|
58,100 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
| 25/10/2023 |
8.06
|
34,400 | 8.10 | 8.15 | 7.97 | 0 | 0 | 0 |
| 24/10/2023 |
8.10
|
89,300 | 8.04 | 8.14 | 7.95 | 0 | 400 | -0.0 |
| 23/10/2023 |
8.04
|
71,900 | 8.25 | 8.25 | 7.97 | 0 | 0 | 0 |
| 20/10/2023 |
8.25
|
81,700 | 8.19 | 8.25 | 7.71 | 0 | 0 | 0 |
| 19/10/2023 |
8.19
|
309,200 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 |
| 18/10/2023 |
8.61
|
81,000 | 8.72 | 8.74 | 8.61 | 0 | 0 | 0 |
| 17/10/2023 |
8.72
|
45,100 | 8.70 | 8.81 | 8.72 | 0 | 0 | 0 |
| 16/10/2023 |
8.70
|
75,600 | 8.72 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/10/2023 |
8.72
|
28,000 | 8.81 | 8.81 | 8.66 | 0 | 0 | 0 |
| 12/10/2023 |
8.81
|
31,000 | 8.81 | 8.83 | 8.79 | 0 | 0 | 0 |
| 11/10/2023 |
8.81
|
72,600 | 8.81 | 8.83 | 8.70 | 0 | 0 | 0 |
| 10/10/2023 |
8.81
|
55,300 | 8.75 | 8.83 | 8.75 | 0 | 100 | -0.0 |
| 09/10/2023 |
8.75
|
62,500 | 8.65 | 8.79 | 8.61 | 0 | 0 | 0 |
| 06/10/2023 |
8.65
|
15,600 | 8.64 | 8.65 | 8.53 | 0 | 0 | 0 |
| 05/10/2023 |
8.64
|
1,400 | 8.65 | 8.66 | 8.52 | 0 | 0 | 0 |
| 04/10/2023 |
8.65
|
20,400 | 8.61 | 8.65 | 8.52 | 0 | 0 | 0 |
| 03/10/2023 |
8.61
|
19,900 | 8.75 | 8.75 | 8.51 | 0 | 0 | 0 |
| 02/10/2023 |
8.75
|
50,200 | 8.69 | 8.76 | 8.61 | 0 | 0 | 0 |
| 29/09/2023 |
8.69
|
23,900 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 28/09/2023 |
8.66
|
15,800 | 8.60 | 8.70 | 8.43 | 0 | 100 | -0.0 |
| 27/09/2023 |
8.60
|
91,000 | 8.58 | 8.70 | 8.47 | 0 | 0 | 0 |
| 26/09/2023 |
8.58
|
110,100 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
| 25/09/2023 |
8.64
|
71,100 | 8.85 | 8.91 | 8.61 | 0 | 0 | 0 |
| 22/09/2023 |
8.85
|
153,200 | 9.02 | 9.02 | 8.80 | 0 | 500 | -0.0 |
| 21/09/2023 |
9.02
|
143,700 | 9.11 | 9.12 | 9.02 | 0 | 0 | 0 |
| 20/09/2023 |
9.11
|
140,600 | 9.11 | 9.13 | 9.07 | 0 | 0 | 0 |
| 19/09/2023 |
9.11
|
151,100 | 9.02 | 9.11 | 9.01 | 0 | 0 | 0 |
| 18/09/2023 |
9.02
|
255,100 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 |
| 15/09/2023 |
9.02
|
288,800 | 9.02 | 9.12 | 9.02 | 0 | 0 | 0 |
| 14/09/2023 |
9.02
|
35,500 | 9.08 | 9.16 | 8.99 | 0 | 0 | 0 |
| 13/09/2023 |
9.08
|
138,200 | 9.16 | 9.16 | 9.02 | 0 | 0 | 0 |