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) |
0.40 | 5% | 35,500 | 0 | 0 |
8
8.40
8.40
|
2 tháng
(2024-07-22) |
-0.40 | -4.55% | 85,400 | 0 | 0 |
8
9
8.40
|
3 tháng
(2024-06-21) |
-0.30 | -3.45% | 86,200 | 0 | 0 |
7.80
9
8.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.18% | 287,900 | 0 | 0 |
7.20
9
8.40
|
12 tháng
(2023-09-25) |
-0.69 | -7.56% | 377,857 | 0 | 0 |
7.20
9.90
8.40
|
24 tháng
(2022-09-30) |
-1.35 | -13.83% | 667,373 | 0 | 0 |
7.20
11.44
8.40
|
36 tháng
(2021-10-05) |
-4 | -32.27% | 1,835,522 | -43,700 | -0.6 |
7.20
13.87
8.40
|
60 tháng
(2019-11-18) |
0.54 | 6.89% | 2,910,317 | -2,200 | -0.1 |
5.31
14.15
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
18/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/09/2024 |
8.20
|
2,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/09/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
13/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/09/2024 |
8
|
700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
09/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/09/2024 |
8.10
|
5,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
04/09/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
30/08/2024 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
29/08/2024 |
8
|
4,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
28/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
27/08/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/08/2024 |
8.10
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
23/08/2024 |
8.20
|
8,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
22/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/08/2024 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 |
19/08/2024 |
8.40
|
15,300 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
16/08/2024 |
8.10
|
300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
15/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
14/08/2024 |
9
|
18,200 | 8 | 9 | 8 | 0 | 0 | 0 |
13/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/08/2024 |
8
|
10,000 | 8 | 8 | 8 | 0 | 0 | 0 |
09/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
08/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
31/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/07/2024 |
8.70
|
6,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
22/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/07/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
16/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/07/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
04/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/06/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
21/06/2024 |
8.70
|
600 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
20/06/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/06/2024 |
8.10
|
9,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
17/06/2024 |
8
|
6,200 | 8 | 8 | 8 | 0 | 0 | 0 |
14/06/2024 |
8.40
|
400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
13/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/06/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/06/2024 |
8
|
4,200 | 8 | 8 | 8 | 0 | 0 | 0 |
06/06/2024 |
7.90
|
6,400 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
05/06/2024 |
7.70
|
1,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/06/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/06/2024 |
7.60
|
15,100 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
31/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/05/2024 |
7.50
|
1,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/05/2024 |
7.60
|
5,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
28/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/05/2024 |
7.50
|
1,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
23/05/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
22/05/2024 |
7.30
|
400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
21/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/05/2024 |
8.10
|
7,100 | 7.10 | 8.20 | 7 | 0 | 0 | 0 |
17/05/2024 |
8.20
|
18,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
16/05/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/05/2024 |
8.40
|
6,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
14/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/05/2024 |
7.30
|
3,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
10/05/2024 |
7.90
|
16,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
09/05/2024 |
8
|
31,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/05/2024 |
8.20
|
10,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/05/2024 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/05/2024 |
8.20
|
2,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
03/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
02/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/04/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |