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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.60
|
141,400 | 8 | 8.60 | 8 | 0 | 0 | 0 |
18/09/2024 |
7.90
|
64,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
17/09/2024 |
7.20
|
36,800 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
16/09/2024 |
6.60
|
49,300 | 6.20 | 6.60 | 5.90 | 0 | 0 | 0 |
13/09/2024 |
6
|
22,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/09/2024 |
6.10
|
28,600 | 5.80 | 6.30 | 5.80 | 0 | 200 | -0.0 |
11/09/2024 |
6.20
|
15,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
10/09/2024 |
6.50
|
23,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
09/09/2024 |
6.50
|
38,100 | 6.50 | 6.60 | 6.50 | 0 | 1,300 | -0.0 |
06/09/2024 |
6.50
|
21,900 | 6.70 | 6.70 | 6.40 | 0 | 600 | -0.0 |
05/09/2024 |
6.70
|
85,200 | 7.30 | 7.30 | 6.50 | 300 | 0 | 0.0 |
04/09/2024 |
7.20
|
105,000 | 7.20 | 7.70 | 7.20 | 0 | 100 | -0.0 |
30/08/2024 |
8
|
17,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
29/08/2024 |
8
|
13,800 | 7.80 | 8 | 7.80 | 0 | 400 | -0.0 |
28/08/2024 |
8
|
18,600 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
27/08/2024 |
8.20
|
17,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
26/08/2024 |
8.30
|
41,800 | 8.80 | 9 | 8.10 | 700 | 0 | 0.0 |
23/08/2024 |
8.60
|
30,700 | 8.40 | 8.70 | 8.30 | 700 | 0 | 0.0 |
22/08/2024 |
8.60
|
48,600 | 9 | 9.10 | 8.40 | 400 | 0 | 0.0 |
21/08/2024 |
9
|
84,000 | 10.30 | 10.30 | 8.60 | 0 | 0 | 0 |
20/08/2024 |
9.50
|
104,100 | 8.90 | 9.80 | 8.70 | 100 | 0 | 0.0 |
19/08/2024 |
9
|
213,600 | 10.60 | 10.60 | 8.80 | 0 | 0 | 0 |
16/08/2024 |
9.70
|
12,700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
15/08/2024 |
8.90
|
401,300 | 7.30 | 8.90 | 7.30 | 0 | 0 | 0 |
14/08/2024 |
8.10
|
9,700 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
13/08/2024 |
9
|
14,400 | 9 | 9 | 9 | 0 | 0 | 0 |
12/08/2024 |
9.90
|
16,200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/08/2024 |
11
|
16,000 | 11 | 11 | 11 | 0 | 0 | 0 |
08/08/2024 |
12.20
|
47,100 | 12.30 | 12.70 | 12.20 | 0 | 0 | 0 |
07/08/2024 |
13.50
|
7,500 | 14 | 14 | 13.50 | 0 | 0 | 0 |
06/08/2024 |
13.50
|
6,900 | 14.90 | 15 | 13.20 | 0 | 0 | 0 |
05/08/2024 |
13.90
|
31,700 | 15 | 15 | 13.90 | 0 | 1,000 | -0.0 |
02/08/2024 |
15.40
|
12,500 | 15 | 15.60 | 14.70 | 0 | 0 | 0 |
01/08/2024 |
16.10
|
10,600 | 15.70 | 16.10 | 15.30 | 0 | 0 | 0 |
31/07/2024 |
16.90
|
7,900 | 16.50 | 16.90 | 16 | 0 | 0 | 0 |
30/07/2024 |
16.90
|
1,400 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
29/07/2024 |
16.90
|
5,000 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
26/07/2024 |
16.50
|
8,200 | 17.70 | 17.70 | 16.40 | 0 | 0 | 0 |
25/07/2024 |
16.50
|
13,400 | 15.30 | 16.90 | 15.30 | 0 | 0 | 0 |
24/07/2024 |
16.40
|
3,300 | 15.50 | 16.80 | 15.30 | 0 | 0 | 0 |
23/07/2024 |
16.90
|
600 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
22/07/2024 |
15.70
|
13,500 | 16.80 | 16.80 | 15.40 | 0 | 0 | 0 |
19/07/2024 |
16.80
|
7,600 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
18/07/2024 |
17.50
|
30,500 | 17.40 | 17.50 | 16.80 | 0 | 0 | 0 |
17/07/2024 |
17.40
|
22,000 | 18.20 | 18.20 | 17.40 | 0 | 0 | 0 |
16/07/2024 |
18.20
|
37,100 | 18.20 | 18.80 | 18.10 | 0 | 100 | -0.0 |
15/07/2024 |
19.20
|
13,200 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
12/07/2024 |
19.10
|
28,800 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
11/07/2024 |
19.50
|
19,600 | 20.50 | 21 | 19.50 | 0 | 0 | 0 |
10/07/2024 |
19.90
|
50,500 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
09/07/2024 |
20.20
|
25,300 | 19.80 | 20.20 | 19.50 | 0 | 0 | 0 |
08/07/2024 |
19.60
|
71,300 | 18.80 | 19.70 | 18.50 | 0 | 0 | 0 |
05/07/2024 |
18.80
|
24,000 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 |
04/07/2024 |
19.20
|
12,700 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
03/07/2024 |
19
|
16,600 | 20 | 20 | 18.90 | 0 | 0 | 0 |
02/07/2024 |
19
|
14,900 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
01/07/2024 |
19.60
|
1,800 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
28/06/2024 |
19.70
|
5,400 | 19.70 | 20 | 18.50 | 0 | 0 | 0 |
27/06/2024 |
19.70
|
11,000 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
26/06/2024 |
19.70
|
24,700 | 18.90 | 19.70 | 18.70 | 0 | 0 | 0 |
25/06/2024 |
18.90
|
5,600 | 19.50 | 19.70 | 18.90 | 0 | 0 | 0 |
24/06/2024 |
19.10
|
44,500 | 19.80 | 19.80 | 18.80 | 0 | 0 | 0 |
21/06/2024 |
19.80
|
25,300 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
20/06/2024 |
20.10
|
20,900 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
19/06/2024 |
20.50
|
18,700 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
18/06/2024 |
20.70
|
44,700 | 20.60 | 21.10 | 20.60 | 0 | 0 | 0 |
17/06/2024 |
20.60
|
25,300 | 21.10 | 21.10 | 20.60 | 0 | 100 | -0.0 |
14/06/2024 |
21.10
|
53,000 | 22 | 22 | 21.10 | 0 | 0 | 0 |
13/06/2024 |
21.70
|
61,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
12/06/2024 |
20.70
|
26,700 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
11/06/2024 |
20.80
|
18,200 | 21.10 | 21.20 | 20.70 | 0 | 0 | 0 |
10/06/2024 |
21.10
|
35,300 | 21.70 | 21.70 | 20.90 | 0 | 0 | 0 |
07/06/2024 |
20.90
|
12,300 | 21 | 21.30 | 20.70 | 0 | 0 | 0 |
06/06/2024 |
20.80
|
42,900 | 22.20 | 22.20 | 20 | 0 | 0 | 0 |
05/06/2024 |
21.70
|
71,700 | 21.70 | 21.70 | 20.80 | 0 | 0 | 0 |
04/06/2024 |
21.70
|
53,800 | 22 | 22 | 21.50 | 0 | 0 | 0 |
03/06/2024 |
22
|
34,100 | 22.60 | 22.60 | 21.60 | 0 | 0 | 0 |
31/05/2024 |
22
|
68,100 | 23 | 23 | 21.40 | 0 | 0 | 0 |
30/05/2024 |
21.90
|
111,400 | 21.80 | 22.80 | 21.50 | 0 | 0 | 0 |
29/05/2024 |
22.60
|
118,500 | 24 | 24 | 22.60 | 0 | 0 | 0 |
28/05/2024 |
24.20
|
98,700 | 23.80 | 24.20 | 22.70 | 0 | 0 | 0 |
27/05/2024 |
23.80
|
101,000 | 22.50 | 23.80 | 21.10 | 0 | 0 | 0 |
24/05/2024 |
22.50
|
199,000 | 23.30 | 23.30 | 21 | 0 | 3,000 | -0.1 |
23/05/2024 |
23.30
|
98,700 | 22.50 | 24 | 21.60 | 0 | 0 | 0 |
22/05/2024 |
22.20
|
65,300 | 22.50 | 22.50 | 21.40 | 0 | 0 | 0 |
21/05/2024 |
22.50
|
185,200 | 22.80 | 23.10 | 21.80 | 0 | 0 | 0 |
20/05/2024 |
22.80
|
59,800 | 22.20 | 24.20 | 22.20 | 0 | 0 | 0 |
17/05/2024 |
22
|
232,300 | 20.90 | 23.20 | 20.90 | 0 | 0 | 0 |
16/05/2024 |
23.20
|
379,100 | 25.70 | 25.70 | 23.20 | 0 | 0 | 0 |
15/05/2024 |
25.70
|
70,000 | 25.10 | 26 | 25.10 | 0 | 0 | 0 |
14/05/2024 |
25.10
|
90,400 | 25.50 | 26 | 24.80 | 0 | 0 | 0 |
13/05/2024 |
24.20
|
125,200 | 22.40 | 24.20 | 22.40 | 0 | 0 | 0 |
10/05/2024 |
22
|
127,400 | 22 | 22.80 | 21 | 0 | 0 | 0 |
09/05/2024 |
21.90
|
67,700 | 21.50 | 22 | 21.30 | 0 | 0 | 0 |
08/05/2024 |
21.80
|
96,300 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
07/05/2024 |
20.30
|
516,700 | 17.50 | 20.30 | 17.50 | 0 | 0 | 0 |
06/05/2024 |
18.50
|
33,400 | 18.50 | 19 | 18.10 | 0 | 0 | 0 |
03/05/2024 |
18.50
|
35,100 | 18.30 | 18.90 | 17.50 | 0 | 0 | 0 |
02/05/2024 |
18.30
|
30,100 | 18.90 | 19 | 17.60 | 0 | 0 | 0 |
26/04/2024 |
18.90
|
47,400 | 20 | 20 | 18 | 0 | 0 | 0 |