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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
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
|
16,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
18/09/2024 |
8.50
|
900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
3,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.50
|
1,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.40
|
18,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
13,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
11/09/2024 |
8.40
|
19,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
10/09/2024 |
8.80
|
15,500 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.80
|
7,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
06/09/2024 |
8.90
|
4,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
05/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/09/2024 |
9.10
|
11,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
30/08/2024 |
9.10
|
18,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
29/08/2024 |
8.90
|
14,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
28/08/2024 |
9
|
8,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
27/08/2024 |
9.10
|
7,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
26/08/2024 |
9.10
|
16,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
23/08/2024 |
9.30
|
23,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
22/08/2024 |
9.30
|
12,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
21/08/2024 |
9.30
|
30,200 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
20/08/2024 |
9.30
|
39,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
19/08/2024 |
9.20
|
27,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
16/08/2024 |
9.30
|
29,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
15/08/2024 |
9.10
|
11,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
14/08/2024 |
9.40
|
20,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
13/08/2024 |
9.10
|
19,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
12/08/2024 |
9.20
|
14,500 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
09/08/2024 |
9.40
|
22,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
08/08/2024 |
9.20
|
43,600 | 9 | 9.20 | 9 | 0 | 0 | 0 |
07/08/2024 |
9
|
18,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
06/08/2024 |
9.20
|
50,500 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
05/08/2024 |
9.20
|
18,400 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
02/08/2024 |
9.60
|
56,800 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
01/08/2024 |
9.50
|
38,700 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
31/07/2024 |
9.70
|
34,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
30/07/2024 |
9.90
|
15,900 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 |
29/07/2024 |
10.20
|
48,800 | 10.20 | 10.60 | 9.90 | 0 | 0 | 0 |
26/07/2024 |
10
|
36,200 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
25/07/2024 |
9.70
|
52,500 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
24/07/2024 |
10
|
47,900 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 |
23/07/2024 |
10
|
59,500 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
22/07/2024 |
9.80
|
199,100 | 10.80 | 10.90 | 9 | 0 | 0 | 0 |
19/07/2024 |
10.40
|
66,200 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
18/07/2024 |
9.20
|
86,000 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
17/07/2024 |
9.40
|
137,400 | 10 | 10.10 | 9.10 | 0 | 0 | 0 |
16/07/2024 |
9.80
|
119,900 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
15/07/2024 |
10.60
|
52,300 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
12/07/2024 |
10.80
|
82,700 | 10.90 | 11.30 | 10.60 | 0 | 0 | 0 |
11/07/2024 |
10.70
|
25,300 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
10/07/2024 |
10.90
|
91,200 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 |
09/07/2024 |
11.20
|
71,200 | 11.20 | 12 | 10.60 | 200 | 0 | 0.0 |
08/07/2024 |
11
|
100,000 | 11.90 | 12 | 10.50 | 0 | 0 | 0 |
05/07/2024 |
11.90
|
78,300 | 12.70 | 12.70 | 11.30 | 0 | 0 | 0 |
04/07/2024 |
12.60
|
197,100 | 12 | 12.90 | 11.70 | 0 | 0 | 0 |
03/07/2024 |
11.60
|
233,000 | 9.80 | 11.60 | 9.80 | 0 | 0 | 0 |
02/07/2024 |
10.40
|
41,200 | 10.40 | 10.90 | 9.80 | 0 | 0 | 0 |
01/07/2024 |
10.60
|
44,500 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
28/06/2024 |
11.20
|
68,600 | 11.90 | 11.90 | 10.90 | 0 | 0 | 0 |
27/06/2024 |
11.90
|
130,300 | 12 | 12.70 | 11 | 0 | 0 | 0 |
26/06/2024 |
12
|
237,100 | 10.50 | 12 | 10.50 | 0 | 0 | 0 |
25/06/2024 |
10.40
|
199,800 | 12 | 12.40 | 9.90 | 0 | 0 | 0 |
24/06/2024 |
11.50
|
430,400 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
21/06/2024 |
10
|
167,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
20/06/2024 |
8.70
|
103,400 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
19/06/2024 |
7.70
|
106,100 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
18/06/2024 |
6.90
|
87,900 | 6.90 | 6.90 | 6.50 | 0 | 10,000 | -0.1 |
17/06/2024 |
6.90
|
48,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
14/06/2024 |
6.90
|
71,100 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
13/06/2024 |
7.40
|
46,600 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
12/06/2024 |
7.40
|
63,700 | 9 | 9 | 7.20 | 0 | 0 | 0 |
11/06/2024 |
8.30
|
75,100 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
10/06/2024 |
7.40
|
111,700 | 6.70 | 7.40 | 6.50 | 0 | 0 | 0 |
07/06/2024 |
6.50
|
2,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
06/06/2024 |
6.50
|
9,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
05/06/2024 |
6.40
|
15,300 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
04/06/2024 |
6.60
|
26,100 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
03/06/2024 |
6.10
|
15,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
31/05/2024 |
5.80
|
22,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
30/05/2024 |
5.90
|
12,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
29/05/2024 |
5.90
|
32,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
28/05/2024 |
6
|
8,800 | 6 | 6 | 6 | 0 | 0 | 0 |
27/05/2024 |
6
|
3,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
24/05/2024 |
5.90
|
20,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/05/2024 |
6
|
12,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
22/05/2024 |
5.80
|
68,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
21/05/2024 |
5.90
|
34,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/05/2024 |
6.10
|
69,900 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
17/05/2024 |
5.90
|
59,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
16/05/2024 |
5.60
|
16,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/05/2024 |
5.50
|
11,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
14/05/2024 |
5.60
|
7,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
13/05/2024 |
5.50
|
24,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
10/05/2024 |
5.50
|
9,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
09/05/2024 |
5.50
|
3,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/05/2024 |
5.40
|
17,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
07/05/2024 |
5.40
|
14,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
06/05/2024 |
5.60
|
7,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
10,200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
02/05/2024 |
5.50
|
11,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
26/04/2024 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |