Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -4.21% | 2,328,100 | -23,800 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 6,990,600 | -329,600 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-20) |
-3.40 | -27.20% | 20,474,600 | -610,474 | -6.6 |
8.70
12.60
9.10
|
6 tháng
(2024-03-22) |
-2.80 | -23.53% | 37,554,800 | -409,877 | -4.3 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,326,900 | -28,963 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-29) |
-0.30 | -3.19% | 142,858,353 | -18,282 | -0.2 |
5.80
12.70
9.10
|
36 tháng
(2021-10-04) |
-8.68 | -48.82% | 521,309,445 | 805,108 | 16.0 |
5.80
23.39
9.10
|
60 tháng
(2019-10-15) |
-0.32 | -3.44% | 828,951,991 | -795,636 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
9.10
|
47,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
17/09/2024 |
9.10
|
34,600 | 9 | 9.10 | 9 | 0 | 1,600 | -0.0 |
16/09/2024 |
8.90
|
51,100 | 9.10 | 9.20 | 8.90 | 0 | 500 | -0.0 |
13/09/2024 |
9.10
|
46,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
12/09/2024 |
9
|
66,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
11/09/2024 |
9.10
|
71,700 | 9.10 | 9.10 | 8.90 | 0 | 3,000 | -0.0 |
10/09/2024 |
9.10
|
127,600 | 9.10 | 9.30 | 9 | 0 | 2,300 | -0.0 |
09/09/2024 |
9.20
|
156,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
06/09/2024 |
9.30
|
113,800 | 9.40 | 9.40 | 9.20 | 900 | 1,200 | -0.0 |
05/09/2024 |
9.40
|
56,800 | 9.50 | 9.50 | 9.30 | 100 | 1,400 | -0.0 |
04/09/2024 |
9.50
|
94,500 | 9.50 | 9.50 | 9.20 | 0 | 2,800 | -0.0 |
30/08/2024 |
9.50
|
104,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
29/08/2024 |
9.50
|
47,400 | 9.70 | 9.70 | 9.50 | 0 | 100 | -0.0 |
28/08/2024 |
9.60
|
130,800 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
27/08/2024 |
9.70
|
99,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
26/08/2024 |
9.80
|
84,100 | 9.80 | 9.90 | 9.60 | 0 | 2,300 | -0.0 |
23/08/2024 |
9.80
|
150,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
22/08/2024 |
9.70
|
118,900 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
21/08/2024 |
9.80
|
176,300 | 9.80 | 9.90 | 9.60 | 100 | 2,700 | -0.0 |
20/08/2024 |
9.70
|
423,600 | 9.60 | 9.90 | 9.40 | 0 | 1,300 | -0.0 |
19/08/2024 |
9.50
|
126,900 | 9.40 | 9.70 | 9.40 | 0 | 5,700 | -0.1 |
16/08/2024 |
9.40
|
247,800 | 9 | 9.50 | 9 | 19,900 | 66,500 | -0.4 |
15/08/2024 |
8.90
|
84,500 | 9.20 | 9.20 | 8.90 | 0 | 27,000 | -0.2 |
14/08/2024 |
9.10
|
20,700 | 9.10 | 9.20 | 9 | 0 | 8,800 | -0.1 |
13/08/2024 |
9.10
|
98,700 | 9.20 | 9.20 | 9 | 900 | 27,700 | -0.2 |
12/08/2024 |
9.10
|
159,600 | 9.10 | 9.30 | 9.10 | 5,800 | 6,400 | -0.0 |
09/08/2024 |
9.10
|
98,800 | 8.80 | 9.10 | 8.80 | 0 | 800 | -0.0 |
08/08/2024 |
8.80
|
84,900 | 8.90 | 9 | 8.80 | 0 | 7,300 | -0.1 |
07/08/2024 |
8.90
|
104,800 | 8.90 | 9 | 8.80 | 300 | 6,800 | -0.1 |
06/08/2024 |
8.80
|
223,500 | 8.70 | 8.90 | 8.60 | 5,800 | 5,000 | 0.0 |
05/08/2024 |
8.70
|
208,800 | 9.20 | 9.20 | 8.60 | 2,000 | 7,900 | -0.1 |
02/08/2024 |
9.20
|
256,900 | 9.10 | 9.20 | 8.90 | 31,000 | 18,900 | 0.1 |
01/08/2024 |
9.10
|
260,400 | 9.60 | 9.60 | 9.10 | 2,500 | 0 | 0.0 |
31/07/2024 |
9.60
|
147,700 | 9.40 | 9.70 | 9.40 | 0 | 5,600 | -0.1 |
30/07/2024 |
9.40
|
706,500 | 9.90 | 10 | 9.40 | 24,800 | 28,400 | -0.0 |
29/07/2024 |
9.90
|
395,700 | 10.30 | 10.40 | 9.80 | 400 | 170,800 | -1.7 |
26/07/2024 |
10.30
|
184,600 | 10.30 | 10.40 | 10 | 2,600 | 45,500 | -0.4 |
25/07/2024 |
10.20
|
65,200 | 10.20 | 10.30 | 10.10 | 700 | 23,300 | -0.2 |
24/07/2024 |
10.30
|
243,400 | 9.90 | 10.30 | 9.80 | 13,300 | 5,400 | 0.1 |
23/07/2024 |
10
|
501,900 | 10.50 | 10.60 | 10 | 25,200 | 0 | 0.3 |
22/07/2024 |
10.70
|
568,100 | 10.70 | 10.90 | 10.20 | 32,400 | 11,300 | 0.2 |
19/07/2024 |
10.70
|
818,700 | 11.30 | 11.30 | 10.70 | 17,100 | 2,600 | 0.2 |
18/07/2024 |
11.50
|
220,300 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
17/07/2024 |
11.40
|
606,800 | 11.80 | 12.10 | 11.30 | 11,300 | 4,800 | 0.1 |
16/07/2024 |
11.80
|
604,800 | 10.90 | 12.30 | 10.90 | 2,600 | 160,700 | -1.9 |
15/07/2024 |
12.10
|
393,300 | 12.30 | 12.30 | 12 | 0 | 68,300 | -0.8 |
12/07/2024 |
12.30
|
242,100 | 12.40 | 12.50 | 12.10 | 0 | 3,200 | -0.0 |
11/07/2024 |
12.40
|
385,200 | 12.30 | 12.70 | 12.30 | 6,500 | 7,500 | -0.0 |
10/07/2024 |
12.30
|
386,100 | 12.50 | 12.60 | 12.20 | 0 | 2,000 | -0.0 |
09/07/2024 |
12.60
|
1,046,800 | 12.40 | 12.90 | 12.40 | 2,000 | 10,300 | -0.1 |
08/07/2024 |
12.40
|
548,000 | 12.10 | 12.40 | 11.90 | 18,300 | 1,500 | 0.2 |
05/07/2024 |
12.10
|
394,300 | 12 | 12.30 | 11.80 | 1,100 | 6,700 | -0.1 |
04/07/2024 |
12
|
282,100 | 12.10 | 12.20 | 12 | 0 | 4,800 | -0.1 |
03/07/2024 |
12.10
|
486,400 | 11.90 | 12.10 | 11.90 | 5,600 | 0 | 0.1 |
02/07/2024 |
11.80
|
143,400 | 11.80 | 11.90 | 11.70 | 5,700 | 36,900 | -0.4 |
01/07/2024 |
11.80
|
260,300 | 11.50 | 11.80 | 11.40 | 500 | 0 | 0.0 |
28/06/2024 |
11.50
|
713,200 | 12.10 | 12.30 | 11.50 | 4,300 | 11,174 | -0.1 |
27/06/2024 |
12.10
|
323,200 | 12.20 | 12.50 | 11.80 | 7,500 | 11,900 | -0.1 |
26/06/2024 |
12.30
|
740,500 | 12 | 12.80 | 11.90 | 0 | 1,200 | -0.0 |
25/06/2024 |
12
|
309,900 | 11.60 | 12.10 | 11.50 | 2,000 | 5,400 | -0.0 |
24/06/2024 |
11.80
|
1,160,800 | 12.30 | 12.60 | 11.80 | 21,000 | 13,900 | 0.1 |
21/06/2024 |
12.40
|
734,300 | 12.50 | 12.80 | 12.30 | 0 | 5,500 | -0.1 |
20/06/2024 |
12.50
|
2,683,500 | 11.40 | 12.50 | 11.40 | 0 | 28,000 | -0.3 |
19/06/2024 |
11.40
|
388,700 | 11.20 | 11.60 | 11.10 | 12,500 | 14,200 | -0.0 |
18/06/2024 |
11.20
|
172,200 | 11 | 11.30 | 11 | 1,100 | 1,800 | -0.0 |
17/06/2024 |
11.10
|
247,800 | 11.10 | 11.20 | 11 | 2,900 | 0 | 0.0 |
14/06/2024 |
11.10
|
215,000 | 11.30 | 11.40 | 11.10 | 0 | 300 | -0.0 |
13/06/2024 |
11.30
|
277,900 | 11.30 | 11.50 | 11.20 | 1,500 | 300 | 0.0 |
12/06/2024 |
11.30
|
125,600 | 11.20 | 11.30 | 11.10 | 300 | 1,300 | -0.0 |
11/06/2024 |
11.30
|
206,700 | 11.30 | 11.50 | 11.10 | 0 | 8,700 | -0.1 |
10/06/2024 |
11.30
|
360,000 | 11.30 | 11.60 | 11.30 | 300 | 400 | -0.0 |
07/06/2024 |
11.30
|
224,900 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
06/06/2024 |
11.10
|
332,900 | 11.10 | 11.30 | 11 | 0 | 1,200 | -0.0 |
05/06/2024 |
11.10
|
240,900 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
04/06/2024 |
11.10
|
203,300 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
03/06/2024 |
11.30
|
838,700 | 10.80 | 11.40 | 10.70 | 16,300 | 92 | 0.2 |
31/05/2024 |
10.80
|
296,700 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
30/05/2024 |
10.70
|
220,400 | 10.80 | 10.80 | 10.40 | 8,400 | 1,500 | 0.1 |
29/05/2024 |
10.80
|
335,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
28/05/2024 |
10.70
|
245,400 | 10.60 | 10.70 | 10.50 | 0 | 8,600 | -0.1 |
27/05/2024 |
10.50
|
161,200 | 10.40 | 10.60 | 10.30 | 3,100 | 2,000 | 0.0 |
24/05/2024 |
10.40
|
427,600 | 10.70 | 10.70 | 10.20 | 80,000 | 17,000 | 0.7 |
23/05/2024 |
10.70
|
255,900 | 10.80 | 10.90 | 10.60 | 0 | 20,500 | -0.2 |
22/05/2024 |
10.70
|
344,000 | 10.50 | 10.90 | 10.50 | 6,800 | 114,700 | -1.2 |
21/05/2024 |
10.70
|
313,900 | 10.80 | 10.80 | 10.40 | 6,100 | 95,200 | -0.9 |
20/05/2024 |
10.70
|
175,900 | 10.80 | 11.10 | 10.70 | 0 | 20,100 | -0.2 |
17/05/2024 |
10.90
|
473,900 | 10.40 | 10.90 | 10.30 | 61,000 | 700 | 0.6 |
16/05/2024 |
10.40
|
167,000 | 10.30 | 10.40 | 10.20 | 0 | 900 | -0.0 |
15/05/2024 |
10.20
|
189,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
14/05/2024 |
10.20
|
136,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
13/05/2024 |
10
|
86,500 | 10.10 | 10.10 | 10 | 0 | 400 | -0.0 |
10/05/2024 |
10.10
|
216,800 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
09/05/2024 |
10.20
|
102,800 | 9.60 | 10.30 | 9.60 | 0 | 3,000 | -0.0 |
08/05/2024 |
10.20
|
180,300 | 10.20 | 10.20 | 10 | 1,000 | 0 | 0.0 |
07/05/2024 |
10.10
|
80,500 | 10.30 | 10.30 | 10.10 | 0 | 400 | -0.0 |
06/05/2024 |
10.20
|
268,200 | 10.10 | 10.20 | 9.90 | 0 | 11 | 0 |
03/05/2024 |
10.10
|
91,200 | 10.10 | 10.20 | 10 | 0 | 900 | -0.0 |
02/05/2024 |
10.10
|
84,600 | 10.10 | 10.20 | 9.90 | 4,000 | 100 | 0.0 |
26/04/2024 |
10.10
|
57,400 | 9.90 | 10.10 | 9.90 | 0 | 2,700 | -0.0 |
25/04/2024 |
10.10
|
46,900 | 10.20 | 10.20 | 10 | 0 | 4,600 | -0.0 |