| 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) |
0.50 | 5.88% | 7,421,536 | 7,800 | 0.1 |
8.50
10.10
9
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.10% | 10,918,412 | 7,800 | 0.1 |
8.50
10.10
9
|
|
3 tháng
(2024-08-22) |
-0.30 | -3.23% | 13,986,051 | 4,600 | 0.0 |
8.40
10.10
9
|
|
6 tháng
(2024-05-24) |
-3.90 | -30.23% | 38,934,579 | -27,300 | -0.4 |
8.10
13.40
9
|
|
12 tháng
(2023-11-27) |
-6.50 | -41.94% | 122,576,815 | 6,900 | -0.2 |
8.10
16.40
9
|
|
24 tháng
(2022-12-01) |
2.14 | 31.25% | 203,819,568 | 16,708 | -0.3 |
5.57
28.71
9
|
|
36 tháng
(2021-12-06) |
-10.29 | -53.33% | 264,408,663 | 6,408 | -0.6 |
3.86
28.71
9
|
|
60 tháng
(2019-12-17) |
5.64 | 168.14% | 297,628,715 | 13,958 | -0.5 |
2.58
28.71
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
9.40
|
326,100 | 8.90 | 9.40 | 8.90 | 0 | 2,100 | -0.0 |
| 20/11/2024 |
9
|
548,600 | 8.80 | 9.40 | 8.70 | 4,200 | 4,200 | 0.0 |
| 19/11/2024 |
8.80
|
311,000 | 9 | 9.10 | 8.70 | 1,100 | 1,100 | -0.0 |
| 18/11/2024 |
9
|
448,000 | 9.20 | 9.30 | 8.70 | 3,400 | 300 | 0.0 |
| 15/11/2024 |
9.20
|
642,430 | 9.60 | 9.80 | 9.10 | 5,700 | 7,100 | -0.0 |
| 14/11/2024 |
9.50
|
566,532 | 9.50 | 10.20 | 9.40 | 3,100 | 5,000 | -0.0 |
| 13/11/2024 |
9.40
|
772,402 | 10 | 10 | 9.30 | 300 | 0 | 0.0 |
| 12/11/2024 |
10.10
|
591,654 | 10 | 10.50 | 9.80 | 6,700 | 5,300 | 0.0 |
| 11/11/2024 |
9.70
|
1,491,528 | 9 | 9.70 | 9 | 15,200 | 3,000 | 0.1 |
| 08/11/2024 |
8.90
|
156,216 | 8.90 | 9 | 8.80 | 0 | 4,700 | -0.0 |
| 07/11/2024 |
8.90
|
261,750 | 8.70 | 8.90 | 8.70 | 300 | 1,100 | -0.0 |
| 06/11/2024 |
8.70
|
91,411 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/11/2024 |
8.60
|
73,797 | 8.50 | 8.60 | 8.40 | 4,700 | 3,700 | 0.0 |
| 04/11/2024 |
8.50
|
186,447 | 8.50 | 8.60 | 8.30 | 600 | 200 | 0.0 |
| 01/11/2024 |
8.60
|
114,737 | 8.70 | 8.70 | 8.50 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
8.70
|
98,583 | 8.80 | 8.90 | 8.60 | 1,400 | 0 | 0.0 |
| 30/10/2024 |
8.80
|
158,531 | 8.80 | 8.80 | 8.60 | 5,200 | 0 | 0.0 |
| 29/10/2024 |
8.70
|
135,303 | 8.80 | 8.90 | 8.60 | 1,300 | 0 | 0.0 |
| 28/10/2024 |
8.70
|
102,000 | 8.70 | 8.80 | 8.60 | 0 | 5,400 | -0.0 |
| 25/10/2024 |
8.60
|
133,122 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
| 24/10/2024 |
8.60
|
125,039 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/10/2024 |
8.70
|
92,144 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/10/2024 |
8.60
|
208,910 | 8.50 | 8.90 | 8.50 | 700 | 4,000 | -0.0 |
| 21/10/2024 |
8.50
|
111,400 | 8.60 | 8.80 | 8.50 | 400 | 0 | 0.0 |
| 18/10/2024 |
8.60
|
63,200 | 8.80 | 8.90 | 8.60 | 1,300 | 0 | 0.0 |
| 17/10/2024 |
8.80
|
172,572 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.60
|
207,800 | 8.70 | 8.80 | 8.50 | 7,600 | 1,800 | 0.0 |
| 15/10/2024 |
8.80
|
119,600 | 8.90 | 8.90 | 8.60 | 0 | 600 | -0.0 |
| 14/10/2024 |
8.90
|
152,800 | 9 | 9.10 | 8.80 | 0 | 200 | -0.0 |
| 11/10/2024 |
9
|
65,704 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
68,031 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
98,420 | 8.90 | 9 | 8.70 | 700 | 300 | 0.0 |
| 08/10/2024 |
8.80
|
105,305 | 9 | 9 | 8.70 | 0 | 700 | -0.0 |
| 07/10/2024 |
8.90
|
106,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.90
|
118,100 | 8.90 | 8.90 | 8.80 | 300 | 0 | 0.0 |
| 03/10/2024 |
8.90
|
155,635 | 9.10 | 9.10 | 8.80 | 0 | 5,400 | -0.0 |
| 02/10/2024 |
9
|
91,912 | 9.10 | 9.20 | 9 | 500 | 0 | 0.0 |
| 01/10/2024 |
9.20
|
232,169 | 9 | 9.40 | 9 | 0 | 4,000 | -0.0 |
| 30/09/2024 |
9.10
|
264,938 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 27/09/2024 |
9.20
|
244,412 | 9.50 | 9.50 | 9 | 3,700 | 1,200 | 0.0 |
| 26/09/2024 |
9.30
|
241,280 | 9.60 | 9.70 | 9.30 | 0 | 2,600 | -0.0 |
| 25/09/2024 |
9.60
|
513,750 | 9.20 | 9.60 | 9.10 | 100 | 0 | 0.0 |
| 24/09/2024 |
9.10
|
387,118 | 9 | 9.20 | 8.90 | 6,100 | 0 | 0.1 |
| 23/09/2024 |
9.10
|
87,230 | 9 | 9.10 | 8.90 | 500 | 4,000 | -0.0 |
| 20/09/2024 |
9
|
168,510 | 9.40 | 9.40 | 9 | 1,700 | 2,700 | -0.0 |
| 19/09/2024 |
9.20
|
114,110 | 9.30 | 9.30 | 9.10 | 0 | 600 | -0.0 |
| 18/09/2024 |
9.20
|
377,631 | 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
|
81,150 | 8.60 | 8.80 | 8.50 | 0 | 3,500 | -0.0 |
| 13/09/2024 |
8.70
|
61,054 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
97,854 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 11/09/2024 |
8.40
|
118,336 | 8.60 | 8.60 | 8.40 | 5,400 | 0 | 0.0 |
| 10/09/2024 |
8.60
|
97,505 | 8.70 | 8.80 | 8.50 | 3,300 | 0 | 0.0 |
| 09/09/2024 |
8.70
|
113,615 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.90
|
154,601 | 9 | 9.10 | 8.90 | 0 | 1,200 | -0.0 |
| 05/09/2024 |
9.10
|
93,309 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
128,902 | 9 | 9.40 | 9 | 3,000 | 3,300 | -0.0 |
| 30/08/2024 |
9.10
|
85,710 | 9.20 | 9.30 | 9 | 500 | 600 | -0.0 |
| 29/08/2024 |
9.20
|
110,010 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
204,049 | 9.50 | 9.50 | 9 | 2,200 | 0 | 0.0 |
| 27/08/2024 |
9.40
|
294,619 | 9.50 | 9.50 | 9.20 | 4,500 | 0 | 0.0 |
| 26/08/2024 |
9.50
|
173,340 | 9.70 | 9.70 | 9.30 | 100 | 18,400 | -0.2 |
| 23/08/2024 |
9.50
|
246,303 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.30
|
193,631 | 9.40 | 9.50 | 9.20 | 500 | 400 | 0.0 |
| 21/08/2024 |
9.50
|
286,010 | 9.50 | 9.60 | 9.20 | 100 | 4,000 | -0.0 |
| 20/08/2024 |
9.50
|
451,247 | 9 | 9.70 | 9 | 100 | 0 | 0.0 |
| 19/08/2024 |
9
|
231,422 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
652,944 | 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
|
100,413 | 8.70 | 8.80 | 8.50 | 0 | 15,000 | -0.1 |
| 13/08/2024 |
8.60
|
330,087 | 8.30 | 8.70 | 8.20 | 39,600 | 6,500 | 0.3 |
| 12/08/2024 |
8.30
|
108,622 | 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
|
209,701 | 8.50 | 8.50 | 8.20 | 12,500 | 3,400 | 0.1 |
| 07/08/2024 |
8.40
|
234,483 | 8.20 | 8.50 | 8.10 | 3,000 | 6,200 | -0.0 |
| 06/08/2024 |
8.20
|
291,934 | 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
|
252,751 | 9 | 9 | 8.50 | 6,600 | 6,300 | 0.0 |
| 01/08/2024 |
8.70
|
362,592 | 9.30 | 9.40 | 8.70 | 100 | 6,400 | -0.1 |
| 31/07/2024 |
9.10
|
266,206 | 9 | 9.60 | 8.90 | 16,900 | 8,000 | 0.1 |
| 30/07/2024 |
8.90
|
470,201 | 9.40 | 9.50 | 8.80 | 6,800 | 10,400 | -0.0 |
| 29/07/2024 |
9.50
|
303,530 | 9.70 | 9.70 | 9.40 | 6,400 | 10,900 | -0.0 |
| 26/07/2024 |
9.60
|
176,034 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
9.70
|
108,925 | 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
|
489,942 | 10.30 | 10.30 | 9.40 | 1,700 | 3,200 | -0.0 |
| 22/07/2024 |
10.10
|
682,483 | 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
|
256,365 | 11.10 | 11.40 | 11 | 3,800 | 0 | 0.0 |
| 17/07/2024 |
11.10
|
549,720 | 11.70 | 11.90 | 11 | 2,100 | 100 | 0.0 |
| 16/07/2024 |
11.50
|
295,001 | 11.60 | 11.80 | 11.50 | 0 | 34,100 | -0.4 |
| 15/07/2024 |
11.60
|
244,720 | 11.80 | 11.80 | 11.60 | 0 | 5,600 | -0.1 |
| 12/07/2024 |
11.70
|
243,631 | 12.20 | 12.20 | 11.70 | 0 | 8,900 | -0.1 |
| 11/07/2024 |
12.20
|
651,516 | 11.90 | 12.50 | 11.80 | 32,800 | 13,200 | 0.2 |
| 10/07/2024 |
11.70
|
226,727 | 11.80 | 11.90 | 11.70 | 3,300 | 1,800 | 0.0 |
| 09/07/2024 |
11.70
|
370,836 | 11.60 | 12 | 11.60 | 12,600 | 7,100 | 0.1 |
| 08/07/2024 |
11.60
|
222,671 | 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
|
229,426 | 11.70 | 11.80 | 11.60 | 10,800 | 0 | 0.1 |
| 03/07/2024 |
11.70
|
107,416 | 11.60 | 11.80 | 11.60 | 0 | 1,900 | -0.0 |