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) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
9.97
|
579,000 | 9.97 | 10.10 | 9.82 | 2,100 | 19,300 | -0.2 |
17/09/2024 |
9.98
|
609,800 | 9.90 | 10 | 9.70 | 13,000 | 1,600 | 0.1 |
16/09/2024 |
9.78
|
2,054,100 | 10.20 | 10.20 | 9.66 | 0 | 0 | 0 |
13/09/2024 |
10.20
|
372,300 | 10.20 | 10.25 | 10.10 | 1,600 | 14,600 | -0.1 |
12/09/2024 |
10.20
|
362,100 | 10.20 | 10.25 | 10.10 | 0 | 5,400 | -0.1 |
11/09/2024 |
10.10
|
455,000 | 10 | 10.20 | 9.95 | 0 | 13,700 | -0.1 |
10/09/2024 |
10.05
|
3,646,400 | 10.85 | 10.85 | 10.05 | 2,700 | 101,600 | -1.0 |
09/09/2024 |
10.80
|
469,200 | 10.90 | 11.10 | 10.80 | 0 | 31,400 | -0.3 |
06/09/2024 |
10.90
|
840,100 | 11 | 11.25 | 10.90 | 1,100 | 78,700 | -0.9 |
05/09/2024 |
11.05
|
1,742,900 | 10.90 | 11.35 | 10.90 | 49,500 | 36,300 | 0.1 |
04/09/2024 |
10.90
|
426,200 | 10.85 | 10.90 | 10.70 | 12,100 | 18,500 | -0.1 |
30/08/2024 |
10.85
|
312,600 | 10.95 | 10.95 | 10.75 | 0 | 75,900 | -0.8 |
29/08/2024 |
10.95
|
658,000 | 11 | 11.05 | 10.70 | 3,600 | 38,800 | -0.4 |
28/08/2024 |
10.80
|
328,000 | 10.80 | 10.95 | 10.70 | 0 | 18,100 | -0.2 |
27/08/2024 |
10.80
|
506,100 | 10.70 | 10.85 | 10.65 | 23,600 | 41,200 | -0.2 |
26/08/2024 |
10.80
|
517,000 | 11 | 11 | 10.65 | 0 | 117,800 | -1.3 |
23/08/2024 |
10.95
|
1,184,800 | 11 | 11 | 10.60 | 4,000 | 709,900 | -7.6 |
22/08/2024 |
10.80
|
1,916,700 | 10.95 | 11.35 | 10.65 | 25,100 | 1,103,700 | -11.7 |
21/08/2024 |
10.90
|
794,200 | 10.80 | 10.90 | 10.65 | 147,200 | 199,300 | -0.6 |
20/08/2024 |
10.80
|
926,200 | 10.80 | 10.85 | 10.65 | 29,300 | 563,700 | -5.7 |
19/08/2024 |
10.85
|
1,816,700 | 10.40 | 11 | 10.40 | 197,200 | 502,800 | -3.3 |
16/08/2024 |
10.50
|
806,400 | 10.25 | 10.55 | 10.25 | 83,100 | 239,300 | -1.6 |
15/08/2024 |
10.30
|
579,600 | 10.25 | 10.45 | 10.10 | 67,600 | 59,600 | 0.1 |
14/08/2024 |
10.10
|
1,798,600 | 10.45 | 10.45 | 10 | 59,900 | 1,347,700 | -13.0 |
13/08/2024 |
10.45
|
1,184,200 | 10.50 | 10.60 | 10.10 | 17,200 | 664,600 | -6.7 |
12/08/2024 |
10.55
|
569,100 | 10.50 | 10.65 | 10.40 | 22,200 | 401,400 | -4.0 |
09/08/2024 |
10.50
|
466,200 | 10.45 | 10.50 | 10.20 | 21,000 | 168,200 | -1.5 |
08/08/2024 |
10.45
|
906,600 | 10.25 | 10.60 | 10 | 38,600 | 281,500 | -2.5 |
07/08/2024 |
10.30
|
303,600 | 10.30 | 10.30 | 10.05 | 17,500 | 60,700 | -0.4 |
06/08/2024 |
10.30
|
635,700 | 10.30 | 10.30 | 10 | 159,000 | 256,000 | -1.0 |
05/08/2024 |
10
|
1,244,200 | 10.10 | 10.40 | 9.90 | 111,100 | 265,400 | -1.6 |
02/08/2024 |
10.40
|
1,172,300 | 10.05 | 10.40 | 10 | 133,400 | 547,400 | -4.2 |
01/08/2024 |
10.10
|
1,288,500 | 10.65 | 10.65 | 9.99 | 43,500 | 79,800 | -0.4 |
31/07/2024 |
10.55
|
501,400 | 10.85 | 10.85 | 10.45 | 0 | 110,200 | -1.2 |
30/07/2024 |
10.85
|
1,002,700 | 10.75 | 11 | 10.50 | 34,200 | 82,100 | -0.5 |
29/07/2024 |
10.75
|
507,700 | 10.70 | 10.90 | 10.60 | 48,200 | 27,200 | 0.2 |
26/07/2024 |
10.80
|
904,600 | 10.90 | 11 | 10.55 | 12,800 | 117,100 | -1.1 |
25/07/2024 |
10.70
|
1,518,800 | 10.70 | 10.70 | 10.50 | 26,900 | 13,300 | 0.1 |
24/07/2024 |
10
|
554,200 | 9.70 | 10.10 | 9.62 | 81,600 | 109,900 | -0.3 |
23/07/2024 |
9.80
|
890,600 | 10.20 | 10.20 | 9.71 | 20,800 | 66,300 | -0.5 |
22/07/2024 |
10.20
|
1,584,100 | 10.40 | 10.40 | 9.80 | 146,200 | 20,100 | 1.3 |
19/07/2024 |
10.40
|
407,400 | 10.50 | 10.50 | 10.30 | 33,200 | 6,500 | 0.3 |
18/07/2024 |
10.50
|
914,500 | 10.55 | 10.60 | 10.15 | 216,300 | 85,800 | 1.3 |
17/07/2024 |
10.45
|
2,155,700 | 11.30 | 11.30 | 10.45 | 88,800 | 1,000,000 | -9.6 |
16/07/2024 |
11.20
|
918,800 | 11.65 | 11.65 | 11 | 89,700 | 54,800 | 0.4 |
15/07/2024 |
11.50
|
695,100 | 11.30 | 11.60 | 11.30 | 150,800 | 20,700 | 1.5 |
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 | 0 | 0 | 0 |
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 | 24,568 | 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 | 34,523 | 0.6 |
25/06/2024 |
9.99
|
524,700 | 9.83 | 9.99 | 9.60 | 94,000 | 18,613 | 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 | 77,300 | 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 | 0 | 0 | 0 |
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 | 327 | 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 | 73 | -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 | 6 | 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 |