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) |
0.20 | 2.22% | 3,752,600 | -8,200 | -0.1 |
8.40
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 9,944,900 | 11,700 | 0.1 |
8.10
10.10
9.20
|
3 tháng
(2024-06-20) |
-2.70 | -22.69% | 16,160,600 | 12,100 | 0.1 |
8.10
12.20
9.20
|
6 tháng
(2024-03-22) |
-4.30 | -31.85% | 69,814,000 | -52,900 | -0.8 |
8.10
15.10
9.20
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,565,900 | 22,800 | 0.1 |
8.10
21.34
9.20
|
24 tháng
(2022-09-29) |
1.06 | 12.98% | 197,420,124 | 20,708 | -0.1 |
3.86
28.71
9.20
|
36 tháng
(2021-10-04) |
-3.95 | -30.03% | 270,752,034 | 15,608 | -0.4 |
3.86
28.71
9.20
|
60 tháng
(2019-10-15) |
5.33 | 137.55% | 286,875,369 | 20,258 | -0.3 |
2.58
28.71
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
9.20
|
377,500 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
17/09/2024 |
8.70
|
153,400 | 8.50 | 8.80 | 8.50 | 6,200 | 0 | 0.1 |
16/09/2024 |
8.60
|
81,100 | 8.60 | 8.80 | 8.50 | 0 | 3,500 | -0.0 |
13/09/2024 |
8.70
|
61,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
97,800 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
11/09/2024 |
8.40
|
118,300 | 8.60 | 8.60 | 8.40 | 5,400 | 0 | 0.0 |
10/09/2024 |
8.60
|
97,500 | 8.70 | 8.80 | 8.50 | 3,300 | 0 | 0.0 |
09/09/2024 |
8.70
|
113,600 | 8.90 | 8.90 | 8.70 | 1,800 | 4,600 | -0.0 |
06/09/2024 |
8.90
|
154,600 | 9 | 9.10 | 8.90 | 0 | 1,200 | -0.0 |
05/09/2024 |
9.10
|
93,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
04/09/2024 |
9.10
|
128,900 | 9 | 9.40 | 9 | 3,000 | 3,300 | -0.0 |
30/08/2024 |
9.10
|
85,700 | 9.20 | 9.30 | 9 | 500 | 600 | -0.0 |
29/08/2024 |
9.20
|
110,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
28/08/2024 |
9.30
|
203,900 | 9.50 | 9.50 | 9 | 2,200 | 0 | 0.0 |
27/08/2024 |
9.40
|
294,600 | 9.50 | 9.50 | 9.20 | 4,500 | 0 | 0.0 |
26/08/2024 |
9.50
|
173,300 | 9.70 | 9.70 | 9.30 | 100 | 18,400 | -0.2 |
23/08/2024 |
9.50
|
246,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
22/08/2024 |
9.30
|
193,600 | 9.40 | 9.50 | 9.20 | 500 | 400 | 0.0 |
21/08/2024 |
9.50
|
285,900 | 9.50 | 9.60 | 9.20 | 100 | 4,000 | -0.0 |
20/08/2024 |
9.50
|
451,100 | 9 | 9.70 | 9 | 100 | 0 | 0.0 |
19/08/2024 |
9
|
231,400 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
16/08/2024 |
9.10
|
652,700 | 8.40 | 9.10 | 8.30 | 22,600 | 41,100 | -0.1 |
15/08/2024 |
8.30
|
136,200 | 8.60 | 8.60 | 8.30 | 0 | 5,800 | -0.0 |
14/08/2024 |
8.60
|
100,400 | 8.70 | 8.80 | 8.50 | 0 | 15,000 | -0.1 |
13/08/2024 |
8.60
|
330,000 | 8.30 | 8.70 | 8.20 | 39,600 | 6,500 | 0.3 |
12/08/2024 |
8.30
|
108,600 | 8.40 | 8.40 | 8.20 | 5,800 | 2,500 | 0.0 |
09/08/2024 |
8.40
|
195,600 | 8.50 | 8.50 | 8.20 | 10,500 | 9,500 | 0.0 |
08/08/2024 |
8.40
|
209,600 | 8.50 | 8.50 | 8.20 | 12,500 | 3,400 | 0.1 |
07/08/2024 |
8.40
|
234,400 | 8.20 | 8.50 | 8.10 | 3,000 | 6,200 | -0.0 |
06/08/2024 |
8.20
|
291,900 | 8.10 | 8.30 | 7.90 | 7,200 | 0 | 0.1 |
05/08/2024 |
8.10
|
421,100 | 8.70 | 8.80 | 8.10 | 7,200 | 17,400 | -0.1 |
02/08/2024 |
8.90
|
252,700 | 9 | 9 | 8.50 | 6,600 | 6,300 | 0.0 |
01/08/2024 |
8.70
|
362,500 | 9.30 | 9.40 | 8.70 | 100 | 6,400 | -0.1 |
31/07/2024 |
9.10
|
266,100 | 9 | 9.60 | 8.90 | 16,900 | 8,000 | 0.1 |
30/07/2024 |
8.90
|
470,200 | 9.40 | 9.50 | 8.80 | 6,800 | 10,400 | -0.0 |
29/07/2024 |
9.50
|
303,500 | 9.70 | 9.70 | 9.40 | 6,400 | 10,900 | -0.0 |
26/07/2024 |
9.60
|
176,000 | 9.80 | 9.80 | 9.50 | 0 | 4,200 | -0.0 |
25/07/2024 |
9.70
|
108,900 | 9.90 | 9.90 | 9.50 | 700 | 4,900 | -0.0 |
24/07/2024 |
9.90
|
400,000 | 9.40 | 9.90 | 9 | 29,100 | 900 | 0.3 |
23/07/2024 |
9.40
|
489,800 | 10.30 | 10.30 | 9.40 | 1,700 | 3,200 | -0.0 |
22/07/2024 |
10.10
|
682,100 | 10.90 | 11 | 9.90 | 7,900 | 2,100 | 0.1 |
19/07/2024 |
10.90
|
319,900 | 11.30 | 11.40 | 10.90 | 900 | 0 | 0.0 |
18/07/2024 |
11.30
|
256,300 | 11.10 | 11.40 | 11 | 3,800 | 0 | 0.0 |
17/07/2024 |
11.10
|
549,700 | 11.70 | 11.90 | 11 | 2,100 | 100 | 0.0 |
16/07/2024 |
11.50
|
295,000 | 11.60 | 11.80 | 11.50 | 0 | 34,100 | -0.4 |
15/07/2024 |
11.60
|
244,700 | 11.80 | 11.80 | 11.60 | 0 | 5,600 | -0.1 |
12/07/2024 |
11.70
|
243,600 | 12.20 | 12.20 | 11.70 | 0 | 8,900 | -0.1 |
11/07/2024 |
12.20
|
651,500 | 11.90 | 12.50 | 11.80 | 32,800 | 13,200 | 0.2 |
10/07/2024 |
11.70
|
226,700 | 11.80 | 11.90 | 11.70 | 3,300 | 1,800 | 0.0 |
09/07/2024 |
11.70
|
370,800 | 11.60 | 12 | 11.60 | 12,600 | 7,100 | 0.1 |
08/07/2024 |
11.60
|
222,600 | 11.60 | 11.70 | 11.40 | 3,900 | 300 | 0.0 |
05/07/2024 |
11.60
|
219,500 | 11.70 | 11.70 | 11.50 | 0 | 1,100 | -0.0 |
04/07/2024 |
11.60
|
229,400 | 11.70 | 11.80 | 11.60 | 10,800 | 0 | 0.1 |
03/07/2024 |
11.70
|
107,400 | 11.60 | 11.80 | 11.60 | 0 | 1,900 | -0.0 |
02/07/2024 |
11.60
|
134,400 | 11.60 | 11.80 | 11.50 | 0 | 1,100 | -0.0 |
01/07/2024 |
11.60
|
114,800 | 11.80 | 11.80 | 11.30 | 0 | 500 | -0.0 |
28/06/2024 |
11.50
|
186,400 | 11.80 | 11.90 | 11.50 | 0 | 3,800 | -0.0 |
27/06/2024 |
11.90
|
199,400 | 11.80 | 12 | 11.70 | 0 | 2,300 | -0.0 |
26/06/2024 |
12
|
241,900 | 11.50 | 12 | 11.40 | 11,300 | 0 | 0.1 |
25/06/2024 |
11.50
|
163,600 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
24/06/2024 |
11.40
|
668,000 | 11.80 | 11.90 | 11.40 | 6,600 | 0 | 0.1 |
21/06/2024 |
11.80
|
280,100 | 12.90 | 12.90 | 11.80 | 0 | 3,100 | -0.0 |
20/06/2024 |
11.90
|
290,000 | 12.10 | 12.10 | 11.80 | 0 | 2,800 | -0.0 |
19/06/2024 |
12
|
291,000 | 12.10 | 12.10 | 11.90 | 100 | 0 | 0.0 |
18/06/2024 |
12
|
425,900 | 12 | 12.20 | 12 | 3,400 | 27,600 | -0.3 |
17/06/2024 |
11.90
|
618,000 | 12.30 | 12.40 | 11.90 | 3,000 | 0 | 0.0 |
14/06/2024 |
12.30
|
495,800 | 13 | 13 | 12.30 | 1,000 | 0 | 0.0 |
13/06/2024 |
12.80
|
485,800 | 12.70 | 13.10 | 12.60 | 27,600 | 8,400 | 0.2 |
12/06/2024 |
12.60
|
328,100 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
11/06/2024 |
12.60
|
452,700 | 12.60 | 12.70 | 12.40 | 0 | 24,000 | -0.3 |
10/06/2024 |
12.60
|
529,900 | 12.60 | 12.80 | 12.50 | 7,400 | 4,900 | 0.0 |
07/06/2024 |
12.60
|
508,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
06/06/2024 |
12.70
|
871,700 | 13.20 | 13.20 | 12.50 | 9,600 | 102,100 | -1.2 |
05/06/2024 |
13.10
|
535,500 | 13.30 | 13.40 | 13.10 | 19,300 | 15,200 | 0.1 |
04/06/2024 |
13.30
|
403,500 | 13.50 | 13.50 | 13.20 | 13,500 | 11,800 | 0.0 |
03/06/2024 |
13.30
|
689,100 | 13.40 | 13.50 | 13.20 | 77,700 | 7,000 | 0.9 |
31/05/2024 |
13.10
|
490,900 | 13.40 | 13.60 | 13.10 | 11,100 | 3,000 | 0.1 |
30/05/2024 |
13.40
|
770,100 | 13.20 | 13.40 | 13 | 2,000 | 7,000 | -0.1 |
29/05/2024 |
13.30
|
1,368,400 | 13.30 | 14 | 13.20 | 35,300 | 84,300 | -0.7 |
28/05/2024 |
13.40
|
405,700 | 13 | 13.50 | 13 | 3,100 | 4,300 | -0.0 |
27/05/2024 |
13
|
358,600 | 12.90 | 13.10 | 12.60 | 7,000 | 11,800 | -0.1 |
24/05/2024 |
12.90
|
1,538,400 | 13.30 | 13.70 | 12.60 | 83,700 | 46,000 | 0.5 |
23/05/2024 |
13.30
|
774,300 | 13.50 | 13.90 | 13 | 4,900 | 47,000 | -0.6 |
22/05/2024 |
13.50
|
1,209,400 | 13.60 | 14.40 | 13.20 | 11,800 | 8,400 | 0.0 |
21/05/2024 |
13.50
|
776,000 | 13.70 | 13.70 | 13.10 | 27,500 | 65,800 | -0.5 |
20/05/2024 |
13.70
|
1,803,100 | 12.60 | 13.70 | 12.30 | 65,500 | 26,900 | 0.5 |
17/05/2024 |
12.50
|
548,100 | 12.60 | 12.80 | 12.40 | 2,700 | 1,900 | 0.0 |
16/05/2024 |
12.60
|
803,200 | 12.60 | 13.10 | 12.50 | 7,700 | 38,200 | -0.4 |
15/05/2024 |
12.60
|
671,900 | 12.30 | 12.70 | 12.20 | 82,900 | 0 | 1.0 |
14/05/2024 |
12.30
|
403,600 | 12.50 | 12.60 | 12.10 | 0 | 51,700 | -0.6 |
13/05/2024 |
12.40
|
769,100 | 12 | 12.60 | 12 | 37,300 | 27,700 | 0.1 |
10/05/2024 |
12
|
363,700 | 12.10 | 12.60 | 11.80 | 0 | 9,700 | -0.1 |
09/05/2024 |
12
|
519,700 | 12.10 | 12.30 | 11.90 | 27,500 | 16,800 | 0.1 |
08/05/2024 |
12.10
|
347,500 | 12.20 | 12.20 | 11.90 | 6,200 | 7,400 | -0.0 |
07/05/2024 |
12.30
|
386,300 | 12.30 | 12.50 | 12.10 | 7,400 | 15,000 | -0.1 |
06/05/2024 |
12.40
|
436,100 | 11.90 | 12.40 | 11.80 | 0 | 10,100 | 0 |
03/05/2024 |
11.90
|
503,800 | 11.70 | 12.20 | 11.60 | 50,300 | 16,900 | 0.4 |
02/05/2024 |
11.60
|
290,100 | 11.70 | 11.90 | 11.50 | 0 | 4,900 | -0.1 |
26/04/2024 |
11.70
|
340,100 | 11.60 | 11.80 | 11.60 | 20,400 | 3,200 | 0.2 |
25/04/2024 |
11.80
|
255,900 | 11.80 | 11.90 | 11.50 | 3,400 | 15,000 | -0.1 |