Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.40 | 18.42% | 31,400 | 0 | 0 |
7
9.20
9
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,200 | 0 | 0 |
7
9.60
9
|
3 tháng
(2024-06-20) |
0.50 | 5.88% | 67,700 | 0 | 0 |
7
9.80
9
|
6 tháng
(2024-03-22) |
0.60 | 7.14% | 141,535 | -1,000 | -0.0 |
7
9.80
9
|
12 tháng
(2023-09-25) |
-1 | -10% | 244,478 | -2,000 | -0.0 |
7
11
9
|
24 tháng
(2022-09-29) |
-1.50 | -14.29% | 4,090,512 | -4,000 | -0.0 |
7
16.20
9
|
36 tháng
(2021-10-04) |
-14.50 | -61.70% | 4,405,695 | -14,160 | -0.1 |
7
24.50
9
|
60 tháng
(2019-10-15) |
-8.90 | -49.72% | 5,467,025 | -13,910 | -0.1 |
7
27.40
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
8.60
|
15,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
24/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/04/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/04/2024 |
7.90
|
2 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/04/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/04/2024 |
7.90
|
1,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
16/04/2024 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/04/2024 |
8.20
|
300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
12/04/2024 |
8.40
|
5 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/04/2024 |
8.40
|
102 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/04/2024 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/04/2024 |
8.30
|
400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
08/04/2024 |
8
|
1,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
05/04/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/04/2024 |
8.40
|
613 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
02/04/2024 |
8.50
|
710 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
01/04/2024 |
8.30
|
1,915 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
29/03/2024 |
8.40
|
1,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
28/03/2024 |
8
|
4,501 | 8 | 8 | 8 | 0 | 0 | 0 |
27/03/2024 |
8
|
300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
26/03/2024 |
8
|
600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
25/03/2024 |
8.30
|
120 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/03/2024 |
8.40
|
1,419 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
21/03/2024 |
8.60
|
3,705 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
20/03/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/03/2024 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/03/2024 |
7.60
|
3,300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
15/03/2024 |
8
|
11,810 | 9.80 | 9.90 | 8 | 0 | 0 | 0 |
14/03/2024 |
9.70
|
200 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
13/03/2024 |
10
|
234 | 10 | 10 | 10 | 0 | 0 | 0 |
12/03/2024 |
10
|
503 | 9 | 10.20 | 9 | 0 | 0 | 0 |
11/03/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/03/2024 |
9.20
|
207 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/03/2024 |
9.30
|
900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
06/03/2024 |
9.40
|
140 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/03/2024 |
8.60
|
1,852 | 9.40 | 9.40 | 8.10 | 0 | 1,000 | -0.0 |
04/03/2024 |
9.40
|
9,535 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
01/03/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/02/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
28/02/2024 |
11
|
10 | 11 | 11 | 11 | 0 | 0 | 0 |
27/02/2024 |
11
|
28 | 11 | 11 | 11 | 0 | 0 | 0 |
26/02/2024 |
11
|
3 | 11 | 11 | 11 | 0 | 0 | 0 |
23/02/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/02/2024 |
11
|
1,500 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
21/02/2024 |
10.80
|
931 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
20/02/2024 |
10.70
|
11,996 | 10.10 | 11 | 9 | 0 | 0 | 0 |
19/02/2024 |
10.10
|
2,385 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
16/02/2024 |
9.20
|
210 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
15/02/2024 |
9
|
200 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
07/02/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/02/2024 |
9
|
404 | 8.50 | 9 | 8 | 0 | 0 | 0 |
02/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/02/2024 |
8
|
6 | 8 | 8 | 8 | 0 | 0 | 0 |
31/01/2024 |
8
|
3,050 | 8 | 8 | 8 | 0 | 0 | 0 |
30/01/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
29/01/2024 |
7.90
|
123 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/01/2024 |
8
|
3,805 | 8 | 8.20 | 8 | 0 | 0 | 0 |
25/01/2024 |
8.10
|
501 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/01/2024 |
8.10
|
5,302 | 8 | 8.10 | 6.90 | 0 | 0 | 0 |
23/01/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/01/2024 |
8.10
|
80 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/01/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/01/2024 |
8
|
419 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
17/01/2024 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/01/2024 |
8.30
|
1,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/01/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
11/01/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/01/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/01/2024 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/01/2024 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
05/01/2024 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/01/2024 |
7.90
|
147 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
03/01/2024 |
7.80
|
1,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/01/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/12/2023 |
8.40
|
1 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/12/2023 |
8.40
|
5,870 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
27/12/2023 |
8.30
|
2,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/12/2023 |
7.50
|
2,600 | 9.30 | 9.30 | 7.40 | 0 | 0 | 0 |
25/12/2023 |
9.40
|
400 | 8 | 9.40 | 8 | 0 | 0 | 0 |
22/12/2023 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
21/12/2023 |
8.70
|
300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
20/12/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/12/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/12/2023 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/12/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/12/2023 |
8.30
|
70 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/12/2023 |
8.30
|
6,600 | 8 | 8.50 | 8 | 0 | 0 | 0 |
12/12/2023 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/12/2023 |
8.90
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/12/2023 |
8.80
|
3,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/12/2023 |
9.20
|
801 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
04/12/2023 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/12/2023 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/11/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
29/11/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |