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 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/09/2024 |
8
|
1,700 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
10/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/09/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 400 | 0 | 0.0 |
04/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/08/2024 |
8
|
100 | 8 | 8 | 8 | 100 | 0 | 0.0 |
26/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/08/2024 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/08/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/08/2024 |
7.40
|
2,800 | 7.50 | 7.50 | 7.40 | 1,200 | 0 | 0.0 |
20/08/2024 |
8.20
|
4,000 | 8.10 | 8.20 | 8.10 | 1,400 | 0 | 0.0 |
19/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2024 |
9
|
300 | 7.90 | 9 | 7.80 | 0 | 0 | 0 |
15/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
14/08/2024 |
8.60
|
2,200 | 9.40 | 9.50 | 8.60 | 0 | 0 | 0 |
13/08/2024 |
9.50
|
2,500 | 10.10 | 10.10 | 8.70 | 0 | 0 | 0 |
12/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
08/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
07/08/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
06/08/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
05/08/2024 |
9.20
|
2,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
02/08/2024 |
9.20
|
6,400 | 9.20 | 9.30 | 8.50 | 0 | 0 | 0 |
01/08/2024 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
31/07/2024 |
9.50
|
3,100 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
30/07/2024 |
9.40
|
4,900 | 8.80 | 9.50 | 7.90 | 0 | 0 | 0 |
29/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/07/2024 |
8.20
|
6,100 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
25/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/07/2024 |
8.70
|
1,200 | 8 | 8.80 | 8 | 0 | 0 | 0 |
23/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
19/07/2024 |
8
|
500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
18/07/2024 |
8.10
|
1,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
17/07/2024 |
7.50
|
2,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
16/07/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/07/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/07/2024 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
10/07/2024 |
8.80
|
200 | 7.90 | 8.80 | 7.90 | 100 | 100 | 0 |
09/07/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/07/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 22 | -0.0 |
04/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
02/07/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 100 | -0.0 |
01/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
28/06/2024 |
8.80
|
900 | 8 | 8.80 | 8 | 0 | 0 | 0 |
27/06/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/06/2024 |
8.70
|
500 | 7.80 | 8.70 | 7.70 | 0 | 0 | 0 |
25/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
21/06/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
20/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/06/2024 |
8.50
|
1,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
18/06/2024 |
9.30
|
2,300 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
17/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
14/06/2024 |
9
|
200 | 8 | 9 | 8 | 0 | 0 | 0 |
13/06/2024 |
8.50
|
600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
12/06/2024 |
9
|
4,900 | 8.80 | 9.10 | 8.80 | 0 | 300 | -0.0 |
11/06/2024 |
8.30
|
6,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
10/06/2024 |
7.90
|
3,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
07/06/2024 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
04/06/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/06/2024 |
8.50
|
1,800 | 8.50 | 8.50 | 8.50 | 0 | 400 | -0.0 |
31/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 100 | 0 |
30/05/2024 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
29/05/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/05/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/05/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/05/2024 |
8.10
|
1,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
23/05/2024 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 |
22/05/2024 |
10
|
9,200 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
21/05/2024 |
10
|
4,000 | 9.90 | 10.20 | 9 | 0 | 0 | 0 |
20/05/2024 |
9.90
|
19,200 | 9.20 | 10 | 9.10 | 0 | 0 | 0 |
17/05/2024 |
9.20
|
29,900 | 8.40 | 9.20 | 8 | 0 | 0 | 0 |
16/05/2024 |
8.50
|
14,400 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
15/05/2024 |
8.10
|
7,500 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
14/05/2024 |
7.40
|
17,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
13/05/2024 |
6.80
|
3,800 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
10/05/2024 |
7.20
|
27,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
09/05/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/05/2024 |
7.70
|
26,800 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
07/05/2024 |
8.10
|
1,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
06/05/2024 |
7.70
|
4,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
03/05/2024 |
8.50
|
2,500 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
02/05/2024 |
8.40
|
1,500 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
26/04/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |