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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
17/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/09/2024 |
8.70
|
200 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 |
13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
12/09/2024 |
8.70
|
900 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 |
11/09/2024 |
8.19
|
6,500 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
10/09/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/09/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/09/2024 |
8.57
|
6,500 | 8.57 | 8.58 | 8.57 | 0 | 0 | 0 |
04/09/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
30/08/2024 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 300 | -0.0 |
29/08/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/08/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
27/08/2024 |
8.90
|
2,100 | 8.37 | 8.90 | 8.37 | 0 | 2,100 | -0.0 |
26/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
23/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
22/08/2024 |
8.95
|
200 | 8.99 | 8.99 | 8.95 | 0 | 0 | 0 |
21/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/08/2024 |
9
|
400 | 8.23 | 9 | 8.22 | 0 | 0 | 0 |
19/08/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/08/2024 |
8.72
|
2,000 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 |
15/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
14/08/2024 |
8.52
|
1,700 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
13/08/2024 |
8.60
|
7,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
09/08/2024 |
9.11
|
3,600 | 8.60 | 9.11 | 8.50 | 0 | 0 | 0 |
08/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
07/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
06/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
05/08/2024 |
8.82
|
3,600 | 9 | 9 | 8.82 | 0 | 0 | 0 |
02/08/2024 |
9.48
|
200 | 8.80 | 9.48 | 8.80 | 0 | 0 | 0 |
01/08/2024 |
9.01
|
4,400 | 9.11 | 9.54 | 8.77 | 0 | 0 | 0 |
31/07/2024 |
9.43
|
7,200 | 9.26 | 9.43 | 9.10 | 0 | 0 | 0 |
30/07/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
29/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
26/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
25/07/2024 |
9.59
|
7,200 | 9.50 | 9.59 | 9.10 | 0 | 0 | 0 |
24/07/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
23/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/07/2024 |
9.49
|
24,700 | 9.36 | 9.49 | 9.22 | 0 | 0 | 0 |
19/07/2024 |
9.42
|
6,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
18/07/2024 |
9.49
|
7,100 | 9.40 | 9.49 | 9.31 | 0 | 0 | 0 |
17/07/2024 |
9.45
|
500 | 9.46 | 9.46 | 9.45 | 0 | 0 | 0 |
16/07/2024 |
9.46
|
7,700 | 9.46 | 9.80 | 9.46 | 0 | 0 | 0 |
15/07/2024 |
9.46
|
10,200 | 9.70 | 9.70 | 9.45 | 0 | 0 | 0 |
12/07/2024 |
9.70
|
6,700 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
11/07/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
10/07/2024 |
9.99
|
15,600 | 9.59 | 10 | 9.59 | 0 | 0 | 0 |
09/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
08/07/2024 |
9.59
|
1,300 | 9.64 | 9.64 | 9.20 | 0 | 0 | 0 |
05/07/2024 |
9.74
|
8,000 | 9.69 | 9.75 | 9.60 | 0 | 0 | 0 |
04/07/2024 |
9.69
|
1,900 | 9.40 | 9.69 | 9.40 | 0 | 0 | 0 |
03/07/2024 |
9.40
|
4,500 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
02/07/2024 |
9.94
|
2,900 | 9.40 | 9.98 | 9.40 | 0 | 0 | 0 |
01/07/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
28/06/2024 |
10
|
7,600 | 10 | 10 | 9.40 | 0 | 0 | 0 |
27/06/2024 |
10
|
5,200 | 9.82 | 10 | 9.81 | 0 | 0 | 0 |
26/06/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
25/06/2024 |
10.15
|
3,300 | 10.50 | 10.50 | 9.81 | 0 | 0 | 0 |
24/06/2024 |
9.96
|
7,800 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 |
21/06/2024 |
9.95
|
38,100 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
20/06/2024 |
9.70
|
30,600 | 9.89 | 9.89 | 9.34 | 0 | 0 | 0 |
19/06/2024 |
9.60
|
7,200 | 9.50 | 9.60 | 8.95 | 0 | 0 | 0 |
18/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/06/2024 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
14/06/2024 |
9.50
|
1,200 | 9.55 | 9.60 | 9.50 | 0 | 0 | 0 |
13/06/2024 |
9.60
|
2,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
12/06/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
11/06/2024 |
9.59
|
5,700 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
10/06/2024 |
9.60
|
1,100 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
07/06/2024 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/06/2024 |
9.50
|
1,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
05/06/2024 |
9.40
|
1,800 | 9.88 | 9.88 | 9.40 | 0 | 0 | 0 |
04/06/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
03/06/2024 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
31/05/2024 |
9.39
|
200 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
30/05/2024 |
9.39
|
500 | 9.41 | 9.41 | 9.35 | 0 | 0 | 0 |
29/05/2024 |
9.42
|
200 | 9.78 | 9.78 | 9.42 | 0 | 0 | 0 |
28/05/2024 |
9.20
|
5,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
27/05/2024 |
9.38
|
1,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
24/05/2024 |
9.54
|
900 | 9.53 | 9.54 | 9.53 | 0 | 0 | 0 |
23/05/2024 |
9.55
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
22/05/2024 |
9.20
|
1,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/05/2024 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |
20/05/2024 |
9.55
|
2,200 | 9.55 | 9.55 | 9.22 | 0 | 0 | 0 |
17/05/2024 |
9.21
|
26,100 | 9.21 | 9.55 | 9.21 | 0 | 0 | 0 |
16/05/2024 |
9.20
|
12,600 | 9.20 | 9.55 | 9.20 | 0 | 0 | 0 |
15/05/2024 |
9
|
4,200 | 8.71 | 9.27 | 8.71 | 0 | 0 | 0 |
14/05/2024 |
8.67
|
3,900 | 9.30 | 9.30 | 8.67 | 0 | 100 | -0.0 |
13/05/2024 |
9.25
|
1,800 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
10/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
09/05/2024 |
9.25
|
5,900 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
08/05/2024 |
9.25
|
6,500 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
07/05/2024 |
9.29
|
16,400 | 9.29 | 9.29 | 9.28 | 0 | 0 | 0 |
06/05/2024 |
9.29
|
10,200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/05/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
02/05/2024 |
9.29
|
10,700 | 8.95 | 9.29 | 8.95 | 0 | 0 | 0 |
26/04/2024 |
8.85
|
3,800 | 9.09 | 9.10 | 8.81 | 0 | 0 | 0 |