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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
18/09/2024 |
8.10
|
1,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/09/2024 |
8
|
12,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
13/09/2024 |
8.10
|
6,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
5,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.10
|
2,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
10/09/2024 |
8.10
|
3,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
09/09/2024 |
8
|
17,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
06/09/2024 |
8.10
|
2,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
05/09/2024 |
8
|
8,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
04/09/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/08/2024 |
8.10
|
1,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
29/08/2024 |
8.20
|
3,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
28/08/2024 |
8.10
|
3,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
27/08/2024 |
8.10
|
5,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
26/08/2024 |
8.20
|
3,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
23/08/2024 |
8.30
|
2,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
22/08/2024 |
8.20
|
22,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
21/08/2024 |
8.20
|
16,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
20/08/2024 |
8.50
|
5,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
19/08/2024 |
8.50
|
10,300 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
16/08/2024 |
8.30
|
11,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
15/08/2024 |
8.20
|
9,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
14/08/2024 |
8.10
|
6,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
13/08/2024 |
8.10
|
3,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
12/08/2024 |
8.20
|
5,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
09/08/2024 |
8.10
|
1,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
08/08/2024 |
8.10
|
1,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
07/08/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
06/08/2024 |
8.10
|
29,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
05/08/2024 |
8.10
|
25,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
02/08/2024 |
8.20
|
4,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
01/08/2024 |
8.20
|
19,800 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
31/07/2024 |
8.30
|
10,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
30/07/2024 |
8.20
|
18,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
29/07/2024 |
8.40
|
19,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
26/07/2024 |
8.40
|
16,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
25/07/2024 |
8.40
|
3,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
24/07/2024 |
8.20
|
22,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/07/2024 |
8.20
|
16,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
22/07/2024 |
8.30
|
18,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
19/07/2024 |
8.40
|
15,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
18/07/2024 |
8.40
|
25,100 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
17/07/2024 |
8.30
|
55,900 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
16/07/2024 |
8.90
|
26,500 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
15/07/2024 |
9
|
34,000 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
12/07/2024 |
9.10
|
21,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
11/07/2024 |
9.20
|
18,800 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
10/07/2024 |
9.80
|
26,900 | 9.50 | 10.10 | 9.20 | 0 | 0 | 0 |
09/07/2024 |
9.50
|
36,100 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
08/07/2024 |
9.50
|
39,400 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
05/07/2024 |
10
|
8,100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
04/07/2024 |
10.20
|
29,100 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
03/07/2024 |
10
|
13,200 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
02/07/2024 |
9.80
|
31,700 | 9.60 | 10.30 | 9.50 | 0 | 0 | 0 |
01/07/2024 |
9.90
|
21,000 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
28/06/2024 |
10.20
|
51,400 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
27/06/2024 |
10.70
|
27,900 | 10.90 | 11.20 | 10.30 | 0 | 0 | 0 |
26/06/2024 |
10.90
|
95,500 | 10.80 | 11.30 | 10.30 | 0 | 0 | 0 |
25/06/2024 |
10.70
|
192,100 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
24/06/2024 |
11.80
|
179,200 | 12.70 | 13.50 | 10.90 | 0 | 0 | 0 |
21/06/2024 |
12.70
|
122,300 | 12.20 | 12.70 | 12.20 | 0 | 0 | 0 |
20/06/2024 |
11.20
|
220,300 | 10.30 | 11.20 | 9.90 | 0 | 0 | 0 |
19/06/2024 |
10
|
32,700 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
18/06/2024 |
9.80
|
14,500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
17/06/2024 |
9.30
|
25,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
14/06/2024 |
9.70
|
64,900 | 10.60 | 10.60 | 9.70 | 0 | 0 | 0 |
13/06/2024 |
10.50
|
86,700 | 11 | 11.10 | 10.20 | 0 | 0 | 0 |
12/06/2024 |
10
|
179,100 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
11/06/2024 |
8.80
|
23,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
10/06/2024 |
8.80
|
86,600 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
07/06/2024 |
9
|
24,000 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
06/06/2024 |
9.70
|
112,800 | 9 | 9.80 | 9 | 0 | 0 | 0 |
05/06/2024 |
9
|
51,900 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
04/06/2024 |
8.20
|
12,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
03/06/2024 |
8.30
|
2,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
31/05/2024 |
8.10
|
4,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
30/05/2024 |
8
|
2,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
29/05/2024 |
8.10
|
7,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/05/2024 |
8.20
|
9,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
27/05/2024 |
8.20
|
5,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/05/2024 |
8.10
|
6,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
23/05/2024 |
8.20
|
3,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
22/05/2024 |
8.10
|
2,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
21/05/2024 |
8.10
|
7,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/05/2024 |
8.10
|
4,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/05/2024 |
8
|
2,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
16/05/2024 |
8.10
|
1,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
15/05/2024 |
8
|
7,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
14/05/2024 |
8.20
|
4,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
13/05/2024 |
8.30
|
2,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
10/05/2024 |
8.10
|
2,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
09/05/2024 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/05/2024 |
8.10
|
3,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
07/05/2024 |
8.10
|
4,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
06/05/2024 |
8
|
2,100 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
03/05/2024 |
8
|
1,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
02/05/2024 |
8.30
|
9,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
26/04/2024 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |