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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.20
|
1,600 | 8.16 | 8.20 | 8.16 | 100 | 0 | 0.0 |
18/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/09/2024 |
8.30
|
500 | 8.20 | 8.30 | 8.20 | 0 | 200 | -0.0 |
16/09/2024 |
8.35
|
400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
13/09/2024 |
8.35
|
1,500 | 8.38 | 8.38 | 8.35 | 0 | 200 | -0.0 |
12/09/2024 |
8.39
|
1,900 | 8.40 | 8.40 | 8.39 | 0 | 200 | -0.0 |
11/09/2024 |
8.43
|
200 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
10/09/2024 |
8.18
|
10,700 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 |
09/09/2024 |
8.30
|
3,300 | 8.31 | 8.31 | 8.30 | 0 | 100 | -0.0 |
06/09/2024 |
8.31
|
7,900 | 8.45 | 8.79 | 8.30 | 200 | 100 | 0.0 |
05/09/2024 |
8.45
|
300 | 8.44 | 8.45 | 8.44 | 0 | 100 | -0.0 |
04/09/2024 |
8.39
|
8,100 | 8.30 | 8.39 | 8 | 10 | 0 | 0.0 |
30/08/2024 |
8.21
|
1,400 | 8.50 | 8.50 | 8.21 | 2 | 0 | 0.0 |
29/08/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 1 | 100 | -0.0 |
28/08/2024 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
27/08/2024 |
8.50
|
1,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/08/2024 |
8.50
|
300 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
23/08/2024 |
8.41
|
2,300 | 8.55 | 8.55 | 8.40 | 0 | 100 | -0.0 |
22/08/2024 |
8.55
|
2,300 | 8.55 | 8.55 | 8.41 | 1,100 | 500 | 0.0 |
21/08/2024 |
8.55
|
2,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
20/08/2024 |
8.55
|
1,500 | 8.39 | 8.55 | 8.36 | 700 | 0 | 0.0 |
19/08/2024 |
8.38
|
5,500 | 8.60 | 8.60 | 8.38 | 300 | 0 | 0.0 |
16/08/2024 |
8.60
|
6,200 | 8.62 | 8.62 | 8.27 | 0 | 0 | 0 |
15/08/2024 |
8.40
|
1,200 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
14/08/2024 |
8.35
|
500 | 8.39 | 8.39 | 8.35 | 0 | 0 | 0 |
13/08/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/08/2024 |
8.58
|
2,900 | 8.21 | 8.58 | 8.21 | 500 | 0 | 0.0 |
09/08/2024 |
8.20
|
700 | 8.16 | 8.20 | 8.16 | 0 | 100 | -0.0 |
08/08/2024 |
8.16
|
4,500 | 8.02 | 8.63 | 8.02 | 0 | 700 | -0.0 |
07/08/2024 |
8.60
|
4,200 | 8.33 | 8.65 | 8.33 | 200 | 300 | -0.0 |
06/08/2024 |
8.33
|
14,200 | 8.71 | 8.71 | 8.22 | 700 | 0 | 0.0 |
05/08/2024 |
8.71
|
21,600 | 8.81 | 8.81 | 8.71 | 700 | 0 | 0.0 |
02/08/2024 |
9.36
|
33,400 | 8.73 | 9.36 | 8.65 | 3,500 | 1,000 | 0.0 |
01/08/2024 |
9.30
|
25,200 | 9.65 | 9.65 | 9 | 4,300 | 1,700 | 0.0 |
31/07/2024 |
9.04
|
52,600 | 9.04 | 9.04 | 9.04 | 0 | 30,000 | -0.3 |
30/07/2024 |
8.45
|
900 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
29/07/2024 |
8.31
|
1,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
26/07/2024 |
8.40
|
8,300 | 8.36 | 8.49 | 8.36 | 0 | 0 | 0 |
25/07/2024 |
8.36
|
3,900 | 8.20 | 8.36 | 8.20 | 0 | 0 | 0 |
24/07/2024 |
8.31
|
1,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
23/07/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/07/2024 |
8.39
|
4,100 | 8.40 | 8.41 | 8.37 | 0 | 1,000 | -0.0 |
19/07/2024 |
8.45
|
600 | 8.56 | 8.56 | 8.45 | 0 | 0 | 0 |
18/07/2024 |
8.87
|
800 | 8.96 | 8.96 | 8.44 | 200 | 0 | 0.0 |
17/07/2024 |
8.97
|
5,700 | 8.54 | 8.97 | 8.54 | 0 | 0 | 0 |
16/07/2024 |
8.53
|
800 | 8.50 | 8.54 | 8.50 | 0 | 0 | 0 |
15/07/2024 |
8.90
|
2,300 | 8.54 | 8.90 | 8.53 | 0 | 0 | 0 |
12/07/2024 |
8.57
|
3,600 | 8.56 | 8.80 | 8.55 | 0 | 0 | 0 |
11/07/2024 |
8.56
|
300 | 8.50 | 8.56 | 8.50 | 0 | 0 | 0 |
10/07/2024 |
8.55
|
4,600 | 8.89 | 8.89 | 8.50 | 1,200 | 0 | 0.0 |
09/07/2024 |
8.89
|
4,900 | 8.60 | 8.89 | 8.60 | 0 | 0 | 0 |
08/07/2024 |
8.55
|
9,500 | 8.66 | 8.66 | 8.50 | 200 | 0 | 0.0 |
05/07/2024 |
8.70
|
6,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
04/07/2024 |
8.90
|
3,400 | 8.82 | 9.30 | 8.75 | 100 | 0 | 0.0 |
03/07/2024 |
9
|
10,400 | 9.15 | 9.49 | 9 | 1,000 | 600 | 0.0 |
02/07/2024 |
9.15
|
3,200 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
01/07/2024 |
9.31
|
19,900 | 10.15 | 10.15 | 9.30 | 0 | 300 | -0.0 |
28/06/2024 |
10
|
258,900 | 9.74 | 10 | 9.20 | 600 | 23,400 | -0.2 |
27/06/2024 |
9.78
|
103,600 | 9.15 | 9.78 | 8.70 | 0 | 9,300 | -0.1 |
26/06/2024 |
9.15
|
115,300 | 8.57 | 9.15 | 8.40 | 0 | 100 | -0.0 |
25/06/2024 |
8.57
|
20,400 | 8.58 | 8.59 | 8.27 | 0 | 1,000 | -0.0 |
24/06/2024 |
8.27
|
24,900 | 8.30 | 8.33 | 8.25 | 5,900 | 0 | 0.0 |
21/06/2024 |
8.30
|
21,600 | 8.33 | 8.39 | 8.30 | 600 | 3,210 | -0.0 |
20/06/2024 |
8.33
|
23,500 | 8.80 | 8.80 | 8.30 | 100 | 0 | 0.0 |
19/06/2024 |
8.40
|
12,700 | 8.50 | 8.50 | 8.33 | 550 | 0 | 0.0 |
18/06/2024 |
8.50
|
1,200 | 8.50 | 8.50 | 8.48 | 0 | 0 | 0 |
17/06/2024 |
8.30
|
7,600 | 8.40 | 8.40 | 8.30 | 100 | 200 | -0.0 |
14/06/2024 |
8.40
|
13,600 | 8.63 | 8.63 | 8.34 | 100 | 100 | 0 |
13/06/2024 |
8.63
|
800 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
12/06/2024 |
8.66
|
23,000 | 8.43 | 8.89 | 8.30 | 3,200 | 20,600 | -0.1 |
11/06/2024 |
8.43
|
16,300 | 8.41 | 8.44 | 8.26 | 200 | 7,400 | -0.1 |
10/06/2024 |
8.44
|
11,800 | 8.44 | 8.45 | 8.31 | 900 | 0 | 0.0 |
07/06/2024 |
8.40
|
2,600 | 8.51 | 8.52 | 8.30 | 1,000 | 200 | 0.0 |
06/06/2024 |
8.51
|
3,500 | 8.40 | 8.51 | 8.36 | 0 | 600 | -0.0 |
05/06/2024 |
8.29
|
1,000 | 8.87 | 8.87 | 8.21 | 0 | 0 | 0 |
04/06/2024 |
8.30
|
15,200 | 8.34 | 8.67 | 8.12 | 100 | 100 | -0 |
03/06/2024 |
8.35
|
3,900 | 8.41 | 8.42 | 8.35 | 0 | 2,000 | -0.0 |
31/05/2024 |
8.41
|
2,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
30/05/2024 |
8.60
|
2,100 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
29/05/2024 |
8.59
|
3,700 | 8.60 | 8.67 | 8.40 | 1,700 | 100 | 0.0 |
28/05/2024 |
8.67
|
3,500 | 8.70 | 8.70 | 8.66 | 0 | 640 | -0.0 |
27/05/2024 |
8.70
|
10,500 | 8.33 | 8.70 | 8.33 | 0 | 0 | 0 |
24/05/2024 |
8.34
|
8,200 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
23/05/2024 |
8.36
|
8,800 | 8.69 | 8.69 | 8.35 | 0 | 0 | 0 |
22/05/2024 |
8.69
|
12,800 | 8.30 | 8.89 | 8.30 | 100 | 0 | 0.0 |
21/05/2024 |
8.45
|
5,900 | 8.46 | 8.50 | 8.32 | 0 | 0 | 0 |
20/05/2024 |
8.50
|
8,000 | 8.35 | 8.67 | 8.35 | 0 | 0 | 0 |
17/05/2024 |
8.25
|
9,100 | 8.06 | 8.38 | 8.06 | 0 | 0 | 0 |
16/05/2024 |
8.38
|
7,700 | 8.21 | 8.38 | 8.21 | 200 | 0 | 0.0 |
15/05/2024 |
8.25
|
11,300 | 8.24 | 8.26 | 8.24 | 0 | 0 | 0 |
14/05/2024 |
8.34
|
4,900 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
13/05/2024 |
8.48
|
12,800 | 8.31 | 8.48 | 8.24 | 300 | 100 | 0.0 |
10/05/2024 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/05/2024 |
8.50
|
6,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
08/05/2024 |
8.50
|
9,400 | 8.56 | 8.85 | 8.13 | 600 | 6,300 | -0.0 |
07/05/2024 |
8.56
|
21,300 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
06/05/2024 |
8.97
|
8,900 | 8.46 | 9.04 | 8.46 | 0 | 500 | -0.0 |
03/05/2024 |
8.46
|
3,200 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
02/05/2024 |
8.69
|
16,800 | 8.30 | 8.88 | 7.87 | 100 | 0 | 0.0 |
26/04/2024 |
8.30
|
8,700 | 8.70 | 8.99 | 8.22 | 0 | 0 | 0 |