| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
-1.60 | -14.29% | 23,526,300 | -849,705 | -9.0 |
9.30
11.20
9.78
|
|
2 tháng
(2024-05-27) |
0.19 | 2.02% | 57,986,400 | -94,770 | -0.7 |
9.30
11.55
9.78
|
|
3 tháng
(2024-04-26) |
2.10 | 28% | 68,845,200 | -148,562 | -1.3 |
7.50
11.55
9.78
|
|
6 tháng
(2024-01-29) |
2.42 | 33.70% | 93,400,700 | 157,338 | 1.2 |
7.13
11.55
9.78
|
|
12 tháng
(2023-07-31) |
2.68 | 38.74% | 123,367,100 | 172,638 | 1.7 |
6
11.55
9.78
|
|
24 tháng
(2022-08-05) |
1.01 | 11.77% | 164,397,600 | 191,695 | 1.6 |
3.77
11.55
9.78
|
|
36 tháng
(2021-08-10) |
0.06 | 0.64% | 351,020,300 | -2,405 | -2.9 |
3.77
16.02
9.78
|
|
60 tháng
(2019-08-21) |
4.48 | 87.63% | 522,517,640 | -1,721,465 | -17.5 |
2.67
16.02
9.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
9.78
|
232,600 | 9.78 | 9.85 | 9.63 | 600 | 30,800 | -0.3 |
| 25/07/2024 |
9.78
|
334,900 | 9.40 | 9.80 | 9.37 | 28,300 | 54,000 | -0.3 |
| 24/07/2024 |
9.60
|
645,500 | 9.30 | 9.75 | 9.15 | 75,800 | 400 | 0.7 |
| 23/07/2024 |
9.30
|
969,700 | 9.99 | 10.10 | 9.30 | 3,300 | 187,900 | -1.8 |
| 22/07/2024 |
9.95
|
1,265,200 | 10.30 | 10.30 | 9.71 | 40,600 | 265,900 | -2.3 |
| 19/07/2024 |
10.30
|
749,200 | 10.80 | 10.80 | 10.20 | 7,100 | 92,700 | -0.9 |
| 18/07/2024 |
10.80
|
1,216,800 | 10.25 | 10.80 | 10 | 150,500 | 51,205 | 1.0 |
| 17/07/2024 |
10.25
|
1,596,000 | 10.85 | 11.10 | 10 | 159,400 | 30,000 | 1.4 |
| 16/07/2024 |
10.65
|
1,168,400 | 11.05 | 11.40 | 10.65 | 72,200 | 87,700 | -0.2 |
| 15/07/2024 |
11
|
1,065,600 | 11 | 11.20 | 10.75 | 51,100 | 164,900 | -1.2 |
| 12/07/2024 |
10.95
|
2,486,000 | 10.55 | 10.95 | 10.50 | 98,000 | 34,100 | 0.7 |
| 11/07/2024 |
10.25
|
698,800 | 10.20 | 10.55 | 10.15 | 0 | 0 | 0 |
| 10/07/2024 |
10.15
|
682,000 | 10.50 | 10.50 | 10 | 10,100 | 149,400 | -1.4 |
| 09/07/2024 |
10.20
|
899,100 | 9.79 | 10.30 | 9.71 | 74,300 | 89,700 | -0.2 |
| 08/07/2024 |
9.79
|
1,049,700 | 10 | 10 | 9.62 | 28,700 | 137,400 | -1.0 |
| 05/07/2024 |
9.87
|
1,741,200 | 10.20 | 10.35 | 9.80 | 54,200 | 71,600 | -0.2 |
| 04/07/2024 |
10.10
|
800,700 | 10.20 | 10.40 | 10.10 | 23,700 | 33,200 | -0.1 |
| 03/07/2024 |
10.25
|
467,800 | 10.35 | 10.40 | 10.10 | 18,700 | 61,000 | -0.4 |
| 02/07/2024 |
10.25
|
436,000 | 10.05 | 10.40 | 10.05 | 41,300 | 43,100 | -0.0 |
| 01/07/2024 |
10.25
|
807,500 | 9.94 | 10.45 | 9.94 | 226,500 | 46,100 | 1.8 |
| 28/06/2024 |
10
|
1,722,500 | 10.75 | 10.75 | 10 | 145,300 | 186,700 | -0.5 |
| 27/06/2024 |
10.60
|
629,200 | 10.65 | 10.85 | 10.60 | 300 | 74,800 | -0.8 |
| 26/06/2024 |
10.85
|
1,393,400 | 11.10 | 11.45 | 10.65 | 17,500 | 181,200 | -1.8 |
| 25/06/2024 |
11.20
|
1,036,000 | 11.75 | 11.75 | 11 | 0 | 159,300 | -1.8 |
| 24/06/2024 |
11.55
|
2,878,900 | 11.30 | 11.90 | 11.30 | 350,900 | 80,700 | 3.2 |
| 21/06/2024 |
11.15
|
1,166,800 | 10.85 | 11.30 | 10.85 | 272,700 | 59,800 | 2.4 |
| 20/06/2024 |
10.85
|
1,065,000 | 11 | 11 | 10.45 | 33,400 | 126,100 | -1.0 |
| 19/06/2024 |
10.80
|
957,300 | 11.30 | 11.40 | 10.75 | 36,300 | 94,500 | -0.6 |
| 18/06/2024 |
11.25
|
1,666,200 | 10.85 | 11.25 | 10.60 | 159,700 | 100,565 | 0.6 |
| 17/06/2024 |
10.55
|
929,700 | 10.45 | 10.80 | 10.25 | 78,500 | 94,300 | -0.2 |
| 14/06/2024 |
10.30
|
1,204,100 | 10.70 | 10.80 | 10.30 | 68,200 | 117,300 | -0.5 |
| 13/06/2024 |
10.80
|
779,800 | 11 | 11 | 10.75 | 0 | 0 | 0 |
| 12/06/2024 |
10.90
|
825,100 | 11.40 | 11.40 | 10.75 | 8,300 | 181,700 | -1.9 |
| 11/06/2024 |
11.20
|
944,400 | 10.80 | 11.20 | 10.40 | 19,000 | 97,700 | -0.9 |
| 10/06/2024 |
10.65
|
1,682,200 | 10.90 | 10.95 | 10.20 | 209,000 | 121,800 | 0.9 |
| 07/06/2024 |
10.90
|
1,172,900 | 10.70 | 11 | 10.65 | 304,800 | 0 | 3.3 |
| 06/06/2024 |
10.75
|
1,234,600 | 11.20 | 11.20 | 10.65 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
11
|
1,427,800 | 11.50 | 11.50 | 10.80 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
11.40
|
1,052,300 | 11.30 | 11.65 | 11 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
11.30
|
2,131,700 | 11.30 | 11.30 | 11 | 111,500 | 100,300 | 0.1 |
| 31/05/2024 |
10.60
|
1,979,800 | 11.45 | 11.60 | 10.60 | 0 | 57,600 | -0.6 |
| 30/05/2024 |
11
|
2,379,100 | 10.60 | 11 | 10 | 58,600 | 30,700 | 0.3 |
| 29/05/2024 |
10.75
|
3,581,400 | 10.75 | 10.75 | 10.40 | 17,800 | 9,700 | 0.1 |
| 28/05/2024 |
10.05
|
2,699,900 | 9.70 | 10.05 | 9.70 | 100 | 3,900 | -0.0 |
| 27/05/2024 |
9.41
|
2,701,100 | 9.30 | 9.41 | 9.29 | 59,600 | 5,700 | 0.5 |
| 24/05/2024 |
8.80
|
775,800 | 9.06 | 9.30 | 8.73 | 15,400 | 49,500 | -0.3 |
| 23/05/2024 |
9.13
|
887,400 | 9.25 | 9.25 | 8.80 | 4,700 | 32,200 | -0.2 |
| 22/05/2024 |
9.25
|
851,300 | 9.60 | 9.60 | 9.17 | 0 | 57,700 | -0.5 |
| 21/05/2024 |
9.20
|
2,369,100 | 8.69 | 9.20 | 8.60 | 54,000 | 55,300 | -0.0 |
| 20/05/2024 |
8.60
|
656,300 | 8.45 | 8.63 | 8.33 | 12,800 | 8,692 | 0.0 |
| 17/05/2024 |
8.30
|
391,200 | 8.28 | 8.30 | 8.17 | 23,200 | 3,800 | 0.2 |
| 16/05/2024 |
8.18
|
462,700 | 8.16 | 8.35 | 8.16 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
8.15
|
369,900 | 8.30 | 8.30 | 8.08 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
8.23
|
910,800 | 7.85 | 8.30 | 7.80 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
7.76
|
393,100 | 7.69 | 7.85 | 7.68 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
7.68
|
332,200 | 7.71 | 7.75 | 7.55 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
7.71
|
438,100 | 7.90 | 7.90 | 7.69 | 8,300 | 13,100 | -0.0 |
| 08/05/2024 |
7.84
|
349,000 | 7.66 | 7.90 | 7.60 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
7.68
|
417,600 | 7.67 | 7.83 | 7.55 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
7.65
|
364,300 | 7.64 | 7.68 | 7.60 | 14,200 | 0 | 0.1 |
| 03/05/2024 |
7.60
|
344,100 | 7.69 | 7.80 | 7.49 | 9,500 | 200 | 0.1 |
| 02/05/2024 |
7.50
|
360,800 | 7.59 | 7.70 | 7.45 | 36,600 | 52,900 | -0.1 |
| 26/04/2024 |
7.50
|
185,100 | 7.69 | 7.80 | 7.50 | 15,500 | 4,000 | 0.1 |
| 25/04/2024 |
7.58
|
164,500 | 8.08 | 8.08 | 7.58 | 2,400 | 19,200 | -0.1 |
| 24/04/2024 |
8
|
355,100 | 7.52 | 8 | 7.35 | 83,600 | 200 | 0.6 |
| 23/04/2024 |
7.50
|
256,700 | 7.68 | 7.68 | 7.50 | 0 | 20,300 | -0.2 |
| 22/04/2024 |
7.55
|
334,900 | 7.55 | 7.73 | 7.50 | 7,200 | 3,600 | 0.0 |
| 19/04/2024 |
7.51
|
301,600 | 7.40 | 7.60 | 7.30 | 35,100 | 3,800 | 0.2 |
| 17/04/2024 |
7.40
|
560,300 | 7.90 | 8.01 | 7.40 | 41,800 | 1,600 | 0.3 |
| 16/04/2024 |
7.84
|
486,200 | 8.20 | 8.20 | 7.68 | 31,300 | 1,300 | 0.2 |
| 15/04/2024 |
8.15
|
579,300 | 8.79 | 8.79 | 8.15 | 24,000 | 5,200 | 0.2 |
| 12/04/2024 |
8.76
|
743,300 | 9.04 | 9.05 | 8.75 | 4,300 | 16,700 | -0.1 |
| 11/04/2024 |
9.05
|
181,500 | 9.01 | 9.13 | 9.01 | 2,400 | 0 | 0.0 |
| 10/04/2024 |
9.20
|
264,500 | 9.16 | 9.26 | 9.10 | 200 | 1,400 | -0.0 |
| 09/04/2024 |
9.20
|
86,300 | 9.20 | 9.30 | 9.15 | 500 | 14,000 | -0.1 |
| 08/04/2024 |
9.20
|
386,400 | 9 | 9.35 | 8.99 | 3,000 | 1,300 | 0.0 |
| 05/04/2024 |
9.10
|
225,200 | 9 | 9.15 | 8.92 | 7,400 | 800 | 0.1 |
| 04/04/2024 |
9.09
|
195,500 | 9.02 | 9.20 | 9.02 | 1,100 | 0 | 0.0 |
| 03/04/2024 |
9.10
|
164,100 | 9.20 | 9.25 | 9.05 | 16,100 | 0 | 0.1 |
| 02/04/2024 |
9.20
|
354,500 | 9.29 | 9.29 | 9.15 | 16,200 | 0 | 0.1 |
| 01/04/2024 |
9.28
|
247,700 | 9.26 | 9.28 | 9.15 | 15,300 | 4,900 | 0.1 |
| 29/03/2024 |
9.25
|
79,900 | 9.32 | 9.32 | 9.19 | 1,000 | 600 | 0.0 |
| 28/03/2024 |
9.30
|
175,300 | 9.29 | 9.38 | 9.20 | 4,000 | 14,500 | -0.1 |
| 27/03/2024 |
9.29
|
184,900 | 9.35 | 9.45 | 9.16 | 5,900 | 400 | 0.1 |
| 26/03/2024 |
9.16
|
381,400 | 9.28 | 9.30 | 8.64 | 28,300 | 0 | 0.3 |
| 25/03/2024 |
9.29
|
365,500 | 9.30 | 9.50 | 9.27 | 12,400 | 0 | 0.1 |
| 22/03/2024 |
9.30
|
562,400 | 9.35 | 9.67 | 9.30 | 0 | 0 | 0 |
| 21/03/2024 |
9.35
|
973,400 | 8.74 | 9.35 | 8.70 | 15,600 | 1,600 | 0.1 |
| 20/03/2024 |
8.74
|
143,400 | 8.71 | 8.78 | 8.67 | 0 | 10,000 | -0.1 |
| 19/03/2024 |
8.71
|
165,900 | 8.75 | 8.88 | 8.71 | 0 | 0 | 0 |
| 18/03/2024 |
8.75
|
338,900 | 8.80 | 8.99 | 8.68 | 500 | 7,900 | -0.1 |
| 15/03/2024 |
8.80
|
403,300 | 8.70 | 9.10 | 8.61 | 1,100 | 400 | 0.0 |
| 14/03/2024 |
8.70
|
412,800 | 8.94 | 8.95 | 8.70 | 13,900 | 0 | 0.1 |
| 13/03/2024 |
8.94
|
149,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2024 |
8.80
|
221,000 | 8.70 | 8.88 | 8.69 | 0 | 100 | -0.0 |
| 11/03/2024 |
8.70
|
421,000 | 9.10 | 9.20 | 8.70 | 3,300 | 8,600 | -0.0 |
| 08/03/2024 |
9.10
|
485,200 | 8.60 | 9.19 | 8.59 | 66,400 | 0 | 0.6 |
| 07/03/2024 |
8.60
|
251,900 | 8.54 | 8.68 | 8.55 | 0 | 10,100 | -0.1 |
| 06/03/2024 |
8.54
|
261,300 | 8.86 | 8.86 | 8.54 | 500 | 1,300 | -0.0 |
| 05/03/2024 |
8.86
|
529,200 | 9.10 | 9.10 | 8.70 | 31,600 | 0 | 0.3 |