Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.20
|
70,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
18/09/2024 |
8.20
|
7,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
17/09/2024 |
8.30
|
28,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
16/09/2024 |
8.20
|
17,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
13/09/2024 |
8.30
|
6,300 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
22,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.20
|
41,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
10/09/2024 |
8.20
|
42,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
09/09/2024 |
8.30
|
12,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
8.30
|
15,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
05/09/2024 |
8.40
|
6,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
04/09/2024 |
8.30
|
30,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
30/08/2024 |
8.40
|
70,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
29/08/2024 |
8.40
|
67,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
28/08/2024 |
8.50
|
77,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
27/08/2024 |
8.70
|
22,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
26/08/2024 |
8.70
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
23/08/2024 |
8.80
|
44,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
22/08/2024 |
8.80
|
55,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
21/08/2024 |
8.90
|
126,000 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
20/08/2024 |
8.50
|
34,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
19/08/2024 |
8.50
|
63,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
16/08/2024 |
8.30
|
107,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
15/08/2024 |
8.30
|
40,700 | 8.30 | 8.40 | 8.20 | 10,000 | 0 | 0.1 |
14/08/2024 |
8.30
|
34,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
13/08/2024 |
8.40
|
101,600 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
12/08/2024 |
8.40
|
84,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
09/08/2024 |
8.30
|
112,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
08/08/2024 |
8.40
|
33,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
07/08/2024 |
8.30
|
59,800 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
06/08/2024 |
8.40
|
36,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
05/08/2024 |
8.30
|
191,100 | 8.70 | 8.70 | 8.20 | 0 | 32,400 | -0.3 |
02/08/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
01/08/2024 |
8.90
|
130,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
31/07/2024 |
9.10
|
70,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
30/07/2024 |
9
|
140,600 | 9.30 | 9.30 | 8.90 | 2,000 | 0 | 0.0 |
29/07/2024 |
9.30
|
284,500 | 9.50 | 9.50 | 9 | 3,000 | 0 | 0.0 |
26/07/2024 |
9.60
|
49,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
25/07/2024 |
9.60
|
23,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
24/07/2024 |
9.70
|
49,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
23/07/2024 |
9.70
|
19,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
22/07/2024 |
9.70
|
108,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
19/07/2024 |
9.90
|
58,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
18/07/2024 |
9.90
|
124,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
17/07/2024 |
9.90
|
160,400 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
16/07/2024 |
10.10
|
111,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
15/07/2024 |
10.10
|
89,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
12/07/2024 |
10.10
|
160,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
11/07/2024 |
10.20
|
308,800 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
10/07/2024 |
10.50
|
330,500 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
09/07/2024 |
9.90
|
307,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
08/07/2024 |
10
|
252,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
05/07/2024 |
10.10
|
148,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
04/07/2024 |
10.10
|
149,300 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
03/07/2024 |
10.10
|
108,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
02/07/2024 |
10.10
|
141,900 | 10 | 10.40 | 10 | 5,000 | 0 | 0.1 |
01/07/2024 |
9.80
|
506,600 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
28/06/2024 |
10.10
|
277,200 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
27/06/2024 |
10.80
|
244,500 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
26/06/2024 |
11.20
|
262,200 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
25/06/2024 |
11.60
|
786,000 | 11.70 | 11.90 | 11.10 | 0 | 0 | 0 |
24/06/2024 |
11.50
|
932,300 | 11.30 | 12.10 | 11.10 | 42,400 | 0 | 0.5 |
21/06/2024 |
11.30
|
1,453,200 | 10.40 | 11.60 | 10.30 | 0 | 0 | 0 |
20/06/2024 |
10.50
|
92,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
19/06/2024 |
10.20
|
276,800 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
18/06/2024 |
10.40
|
211,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
17/06/2024 |
10.30
|
155,700 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
14/06/2024 |
10.80
|
331,000 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 |
13/06/2024 |
10.80
|
289,500 | 10.10 | 10.80 | 10 | 5,000 | 0 | 0.1 |
12/06/2024 |
9.90
|
637,900 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
11/06/2024 |
10
|
125,300 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
10/06/2024 |
10
|
188,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
07/06/2024 |
10.50
|
66,700 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
06/06/2024 |
10.30
|
36,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
05/06/2024 |
10.50
|
70,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
04/06/2024 |
10.60
|
131,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
03/06/2024 |
10.60
|
167,500 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
31/05/2024 |
10.90
|
30,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
30/05/2024 |
10.90
|
30,500 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
29/05/2024 |
11
|
59,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
28/05/2024 |
11.10
|
97,900 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
27/05/2024 |
11.20
|
78,500 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
24/05/2024 |
11.40
|
84,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
23/05/2024 |
11.40
|
262,900 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
22/05/2024 |
11.40
|
94,500 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
21/05/2024 |
11.40
|
24,800 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
20/05/2024 |
11.50
|
58,300 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
17/05/2024 |
11.40
|
151,000 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
16/05/2024 |
11.40
|
19,100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
15/05/2024 |
11.40
|
61,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
14/05/2024 |
11.50
|
19,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
13/05/2024 |
11.40
|
22,400 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
10/05/2024 |
11.50
|
14,300 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.40
|
28,400 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
08/05/2024 |
11.40
|
22,100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
07/05/2024 |
11.50
|
55,300 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
06/05/2024 |
11.70
|
44,400 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
03/05/2024 |
11.70
|
20,800 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
02/05/2024 |
11.60
|
36,800 | 12.20 | 12.30 | 11.60 | 0 | 0 | 0 |
26/04/2024 |
11.80
|
25,700 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |