| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
5.75 | 45.10% | 119,403,700 | -1,102,928 | -31.0 |
12.75
23.20
19.55
|
|
2 tháng
(2024-11-04) |
7.80 | 72.90% | 171,568,400 | -1,070,728 | -31.3 |
10.30
23.20
19.55
|
|
3 tháng
(2024-10-07) |
9.30 | 101.09% | 207,033,100 | -32,228 | -21.3 |
9.20
23.20
19.55
|
|
6 tháng
(2024-07-08) |
8.64 | 87.63% | 286,514,100 | 267,272 | -17.6 |
9.05
23.20
19.55
|
|
12 tháng
(2024-01-09) |
7.20 | 63.72% | 445,646,300 | 749,867 | -12.4 |
8.99
23.20
19.55
|
|
24 tháng
(2023-01-16) |
13.60 | 277.45% | 507,743,600 | -1,708,693 | -54.5 |
4.90
23.20
19.55
|
|
36 tháng
(2022-01-19) |
7.93 | 75.04% | 578,039,100 | -4,835,795 | -97.6 |
4.01
23.20
19.55
|
|
60 tháng
(2020-01-30) |
-2.99 | -13.90% | 654,050,160 | -6,692,675 | -166.0 |
4.01
48.20
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
19.55
|
4,696,500 | 18.30 | 19.55 | 18.10 | 288,500 | 514,600 | -4.2 |
| 02/01/2025 |
18.30
|
8,170,900 | 17.40 | 18.75 | 17.40 | 952,500 | 426,300 | 9.6 |
| 31/12/2024 |
18.60
|
3,407,900 | 19.15 | 19.85 | 18.60 | 148,400 | 713,900 | -10.8 |
| 30/12/2024 |
20
|
13,138,900 | 18.70 | 20.90 | 18.70 | 980,200 | 999,520 | -0.8 |
| 27/12/2024 |
20.10
|
449,800 | 20.10 | 20.10 | 20.10 | 500 | 17 | 0.0 |
| 26/12/2024 |
21.60
|
6,620,900 | 24.75 | 24.80 | 21.60 | 206,700 | 765,410 | -13.1 |
| 25/12/2024 |
23.20
|
2,425,700 | 22.20 | 23.20 | 22.20 | 214,821 | 142,700 | 1.6 |
| 24/12/2024 |
21.70
|
9,529,100 | 21 | 21.70 | 20.15 | 848,404 | 1,422,900 | -12.4 |
| 23/12/2024 |
20.30
|
4,510,800 | 20 | 20.30 | 19.45 | 143,000 | 335,450 | -3.9 |
| 20/12/2024 |
19
|
3,916,900 | 18.45 | 19 | 17.85 | 92,200 | 360,200 | -4.9 |
| 19/12/2024 |
17.80
|
13,569,000 | 17.80 | 17.80 | 16.85 | 714,500 | 763,793 | -1.1 |
| 18/12/2024 |
16.65
|
1,815,500 | 16.60 | 16.65 | 16.10 | 11,600 | 47,800 | -0.6 |
| 17/12/2024 |
15.60
|
2,597,700 | 14.60 | 15.60 | 14.60 | 425,400 | 20,637 | 6.1 |
| 16/12/2024 |
14.60
|
4,242,700 | 15.35 | 15.35 | 14.30 | 98,300 | 781,800 | -10.0 |
| 13/12/2024 |
14.70
|
4,252,200 | 14.50 | 15.10 | 14.30 | 632,000 | 144,105 | 7.1 |
| 12/12/2024 |
14.45
|
3,687,700 | 15.10 | 15.55 | 14.45 | 135,500 | 474,200 | -5.1 |
| 11/12/2024 |
14.80
|
4,597,100 | 14.10 | 14.85 | 14.10 | 596,460 | 85,800 | 7.4 |
| 10/12/2024 |
14.10
|
4,564,200 | 14.95 | 15.25 | 14 | 463,910 | 689,800 | -3.4 |
| 09/12/2024 |
14.35
|
5,695,800 | 14 | 14.35 | 13.95 | 91,200 | 83,900 | 0.1 |
| 06/12/2024 |
13.45
|
2,931,900 | 13.30 | 13.75 | 12.90 | 324,901 | 132,300 | 2.5 |
| 05/12/2024 |
13.25
|
10,901,700 | 13.10 | 13.60 | 12.75 | 427,500 | 286,400 | 1.8 |
| 04/12/2024 |
12.75
|
6,218,600 | 12.20 | 12.75 | 12.10 | 592,108 | 199,700 | 4.9 |
| 03/12/2024 |
11.95
|
6,063,200 | 11.15 | 11.95 | 11.10 | 468,500 | 164,700 | 3.5 |
| 02/12/2024 |
11.20
|
1,161,100 | 11.15 | 11.40 | 11.05 | 62,400 | 82,500 | -0.2 |
| 29/11/2024 |
11.05
|
2,256,300 | 11.35 | 11.55 | 11.05 | 0 | 219,300 | -2.5 |
| 28/11/2024 |
11.35
|
2,658,200 | 11.35 | 11.60 | 11.15 | 26,500 | 505,600 | -5.5 |
| 27/11/2024 |
11.35
|
1,493,800 | 11.30 | 11.50 | 11.15 | 24,400 | 174,000 | -1.7 |
| 26/11/2024 |
11.30
|
3,415,900 | 10.70 | 11.30 | 10.40 | 235,700 | 41,000 | 2.1 |
| 25/11/2024 |
10.60
|
1,604,400 | 10.75 | 10.90 | 10.50 | 74,700 | 17,900 | 0.6 |
| 22/11/2024 |
10.75
|
1,629,000 | 11.10 | 11.10 | 10.75 | 16,700 | 42,900 | -0.3 |
| 21/11/2024 |
11.05
|
1,508,700 | 11.25 | 11.35 | 11.05 | 141,400 | 38,700 | 1.1 |
| 20/11/2024 |
11.20
|
2,061,600 | 10.75 | 11.30 | 10.75 | 387,100 | 7,100 | 4.2 |
| 19/11/2024 |
11
|
1,911,100 | 11.20 | 11.25 | 10.75 | 99,600 | 69,800 | 0.3 |
| 18/11/2024 |
11.25
|
2,661,000 | 11.25 | 11.45 | 10.70 | 142,300 | 137,400 | 0.0 |
| 15/11/2024 |
11.25
|
2,313,600 | 11.55 | 11.70 | 11.20 | 67,500 | 203,800 | -1.6 |
| 14/11/2024 |
11.60
|
2,668,800 | 11.50 | 11.75 | 11.25 | 78,700 | 208,300 | -1.5 |
| 13/11/2024 |
11.50
|
2,675,500 | 11 | 11.50 | 11 | 539,600 | 66,600 | 5.3 |
| 12/11/2024 |
11.05
|
2,035,100 | 11.60 | 11.60 | 11.05 | 39,900 | 144,400 | -1.2 |
| 11/11/2024 |
11.45
|
4,704,800 | 11 | 11.65 | 11 | 197,700 | 415,100 | -2.5 |
| 08/11/2024 |
10.90
|
2,312,900 | 10.65 | 10.90 | 10.50 | 154,500 | 80,400 | 0.8 |
| 07/11/2024 |
10.65
|
1,849,000 | 10.50 | 10.70 | 10.20 | 273,100 | 5,900 | 2.8 |
| 06/11/2024 |
10.35
|
982,800 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 |
| 05/11/2024 |
10.30
|
2,667,300 | 10.70 | 10.95 | 10.30 | 73,300 | 458,500 | -4.2 |
| 04/11/2024 |
10.70
|
1,530,600 | 10.55 | 10.75 | 10.40 | 79,300 | 66,800 | 0.1 |
| 01/11/2024 |
10.60
|
2,355,400 | 10.40 | 10.70 | 10.20 | 356,000 | 500 | 3.7 |
| 31/10/2024 |
10.45
|
2,845,500 | 10.70 | 11 | 10.45 | 144,300 | 275,800 | -1.5 |
| 30/10/2024 |
10.70
|
1,956,200 | 10.45 | 10.90 | 10.30 | 243,400 | 116,600 | 1.3 |
| 29/10/2024 |
10.50
|
3,402,500 | 9.84 | 10.50 | 9.69 | 373,200 | 81,200 | 3.0 |
| 28/10/2024 |
9.84
|
1,949,200 | 10.20 | 10.20 | 9.73 | 19,800 | 312,700 | -2.9 |
| 25/10/2024 |
9.70
|
577,800 | 9.60 | 9.70 | 9.55 | 53,100 | 28,600 | 0.2 |
| 24/10/2024 |
9.54
|
1,067,200 | 9.54 | 9.65 | 9.40 | 57,400 | 29,600 | 0.3 |
| 23/10/2024 |
9.52
|
1,131,300 | 9.80 | 9.81 | 9.50 | 500 | 123,500 | -1.2 |
| 22/10/2024 |
9.76
|
1,925,700 | 10 | 10.30 | 9.70 | 158,100 | 239,300 | -0.8 |
| 21/10/2024 |
10.20
|
2,509,200 | 10.50 | 10.50 | 9.95 | 151,400 | 227,500 | -0.8 |
| 18/10/2024 |
10.25
|
3,352,500 | 9.75 | 10.40 | 9.60 | 518,600 | 48,400 | 4.6 |
| 17/10/2024 |
9.75
|
2,269,900 | 9.50 | 9.75 | 9.38 | 430,500 | 0 | 4.1 |
| 16/10/2024 |
9.50
|
581,700 | 9.40 | 9.58 | 9.40 | 9,700 | 8,800 | 0.0 |
| 15/10/2024 |
9.45
|
733,000 | 9.53 | 9.57 | 9.40 | 0 | 128,400 | -1.2 |
| 14/10/2024 |
9.52
|
1,734,800 | 9.68 | 9.90 | 9.50 | 22,900 | 254,000 | -2.2 |
| 11/10/2024 |
9.68
|
2,119,200 | 9.50 | 9.85 | 9.49 | 129,300 | 55,000 | 0.7 |
| 10/10/2024 |
9.50
|
1,673,500 | 9.30 | 9.50 | 9.30 | 172,000 | 1,700 | 1.6 |
| 09/10/2024 |
9.30
|
1,612,500 | 9.16 | 9.35 | 9.11 | 224,800 | 39,200 | 1.7 |
| 08/10/2024 |
9.20
|
751,200 | 9.25 | 9.30 | 9.18 | 100 | 51,900 | -0.5 |
| 07/10/2024 |
9.20
|
916,400 | 9.29 | 9.38 | 9.20 | 14,700 | 18,600 | -0.0 |
| 04/10/2024 |
9.29
|
2,280,400 | 9.27 | 9.62 | 9.20 | 238,200 | 17,800 | 2.1 |
| 03/10/2024 |
9.28
|
835,800 | 9.28 | 9.30 | 9.21 | 5,200 | 7,900 | -0.0 |
| 02/10/2024 |
9.29
|
1,322,500 | 9.16 | 9.32 | 9.10 | 39,400 | 15,500 | 0.2 |
| 01/10/2024 |
9.19
|
575,200 | 9.24 | 9.25 | 9.14 | 30,500 | 28,800 | 0.0 |
| 30/09/2024 |
9.12
|
417,900 | 9.20 | 9.25 | 9.02 | 0 | 203,600 | -1.9 |
| 27/09/2024 |
9.20
|
1,021,900 | 9.29 | 9.42 | 9.20 | 34,000 | 5,000 | 0.3 |
| 26/09/2024 |
9.35
|
990,000 | 9.26 | 9.35 | 9.14 | 7,800 | 0 | 0.1 |
| 25/09/2024 |
9.28
|
1,288,000 | 9.10 | 9.28 | 9.01 | 74,000 | 5,800 | 0.6 |
| 24/09/2024 |
9.05
|
694,300 | 9.06 | 9.10 | 9.05 | 1,400 | 63,400 | -0.6 |
| 23/09/2024 |
9.08
|
798,300 | 9.28 | 9.28 | 9.07 | 0 | 25,800 | -0.2 |
| 20/09/2024 |
9.21
|
367,100 | 9.30 | 9.30 | 9.19 | 11,300 | 17,000 | -0.1 |
| 19/09/2024 |
9.30
|
1,178,200 | 9.30 | 9.42 | 9.20 | 62,300 | 20,100 | 0.4 |
| 18/09/2024 |
9.30
|
658,600 | 9.15 | 9.35 | 9.13 | 27,500 | 6,900 | 0.2 |
| 17/09/2024 |
9.20
|
1,059,600 | 9.12 | 9.20 | 9 | 27,700 | 0 | 0.3 |
| 16/09/2024 |
9.06
|
476,200 | 9.12 | 9.19 | 9.06 | 6,000 | 4,700 | 0.0 |
| 13/09/2024 |
9.11
|
383,800 | 9.24 | 9.25 | 9.11 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
9.24
|
1,334,700 | 9.10 | 9.44 | 9.10 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
9.18
|
877,300 | 9.19 | 9.19 | 9 | 4,700 | 12,600 | -0.1 |
| 10/09/2024 |
9.19
|
525,200 | 9.21 | 9.25 | 9.05 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
9.20
|
1,535,000 | 9.08 | 9.20 | 8.99 | 0 | 0 | 0 |
| 06/09/2024 |
9.08
|
358,700 | 9.19 | 9.19 | 9.08 | 0 | 0 | 0 |
| 05/09/2024 |
9.11
|
273,900 | 9.20 | 9.26 | 9.10 | 0 | 0 | 0 |
| 04/09/2024 |
9.11
|
498,400 | 9.11 | 9.19 | 9.03 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
9.13
|
541,900 | 9.36 | 9.36 | 9.13 | 0 | 500 | -0.0 |
| 29/08/2024 |
9.21
|
522,000 | 9.35 | 9.35 | 9.20 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
9.28
|
1,176,600 | 9.35 | 9.64 | 9.25 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
9.35
|
791,500 | 9.46 | 9.60 | 9.33 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
9.55
|
880,200 | 9.61 | 9.75 | 9.45 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
9.62
|
1,609,500 | 9.70 | 9.70 | 9.40 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
9.70
|
1,777,500 | 9.28 | 9.70 | 9.09 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
9.26
|
1,003,900 | 9.17 | 9.49 | 9.16 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
9.17
|
1,025,800 | 9.21 | 9.27 | 9.14 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
9.15
|
508,900 | 9.20 | 9.29 | 9.15 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
9.17
|
1,424,000 | 9.07 | 9.29 | 9.03 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
9.07
|
714,900 | 9.09 | 9.09 | 8.88 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
9.09
|
939,000 | 9.13 | 9.22 | 8.90 | 4,200 | 93,200 | -0.8 |