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) |
-0.10 | -1.03% | 15,900 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-20) |
0.17 | 1.77% | 99,300 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-22) |
0.58 | 6.38% | 410,800 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-29) |
-0.62 | -6.10% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-04) |
-3.61 | -27.31% | 3,105,300 | -156,550 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-15) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
8.32
|
5,300 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
24/04/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
23/04/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
22/04/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/04/2024 |
8.31
|
7,000 | 8.32 | 8.32 | 8.31 | 0 | 0 | 0 |
17/04/2024 |
8.29
|
1,000 | 8.83 | 8.93 | 8.29 | 0 | 0 | 0 |
16/04/2024 |
8.83
|
2,700 | 9.02 | 9.02 | 8.22 | 0 | 0 | 0 |
15/04/2024 |
8.58
|
1,400 | 8.64 | 9.02 | 8.58 | 0 | 0 | 0 |
12/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/04/2024 |
8.83
|
700 | 8.56 | 8.83 | 8.56 | 0 | 0 | 0 |
10/04/2024 |
9.01
|
300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/04/2024 |
9.02
|
10,400 | 8.93 | 9.02 | 8.83 | 2,500 | 0 | 0.0 |
08/04/2024 |
9.31
|
6,200 | 9.12 | 9.39 | 9.07 | 0 | 0 | 0 |
05/04/2024 |
9.39
|
15,400 | 9.35 | 9.39 | 9.35 | 0 | 0 | 0 |
04/04/2024 |
9.39
|
1,100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
03/04/2024 |
9.42
|
10,900 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
02/04/2024 |
9.26
|
20,600 | 9.31 | 9.74 | 9.17 | 0 | 0 | 0 |
01/04/2024 |
9.15
|
1,300 | 8.64 | 9.15 | 8.64 | 0 | 0 | 0 |
29/03/2024 |
9.07
|
4,700 | 9.07 | 9.07 | 9.02 | 0 | 0 | 0 |
28/03/2024 |
9.07
|
2,900 | 9.02 | 9.17 | 9.02 | 0 | 0 | 0 |
27/03/2024 |
9.02
|
400 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
26/03/2024 |
9.02
|
8,800 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 |
25/03/2024 |
9.02
|
1,200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
22/03/2024 |
9.02
|
700 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
21/03/2024 |
9.02
|
1,800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
20/03/2024 |
9.02
|
10,000 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 |
19/03/2024 |
9.12
|
800 | 9.02 | 9.12 | 8.93 | 0 | 0 | 0 |
18/03/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
15/03/2024 |
9.02
|
200 | 8.93 | 9.02 | 9.02 | 0 | 0 | 0 |
14/03/2024 |
8.93
|
2,100 | 8.79 | 8.93 | 8.93 | 0 | 0 | 0 |
13/03/2024 |
8.79
|
1,900 | 9.17 | 9.19 | 8.65 | 0 | 0 | 0 |
12/03/2024 |
9.17
|
1,100 | 9.11 | 9.17 | 8.76 | 0 | 0 | 0 |
11/03/2024 |
9.11
|
700 | 9.12 | 9.12 | 9.11 | 0 | 0 | 0 |
08/03/2024 |
9.12
|
300 | 9.18 | 9.18 | 9.12 | 0 | 0 | 0 |
07/03/2024 |
9.18
|
2,600 | 9.21 | 9.21 | 8.83 | 0 | 0 | 0 |
06/03/2024 |
9.21
|
1,100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
05/03/2024 |
9.21
|
2,100 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 |
04/03/2024 |
9.21
|
200 | 9.25 | 9.25 | 9.21 | 0 | 0 | 0 |
01/03/2024 |
9.25
|
2,000 | 9.21 | 9.25 | 9.15 | 0 | 0 | 0 |
29/02/2024 |
9.21
|
600 | 9.31 | 9.31 | 9.06 | 0 | 0 | 0 |
28/02/2024 |
9.31
|
3,800 | 9.21 | 9.31 | 9.03 | 0 | 0 | 0 |
27/02/2024 |
9.21
|
300 | 9.45 | 9.45 | 9.21 | 0 | 100 | -0.0 |
26/02/2024 |
9.45
|
6,200 | 9.02 | 9.59 | 9.02 | 0 | 5,500 | -0.1 |
23/02/2024 |
9.02
|
109,200 | 9.50 | 9.50 | 9.02 | 2,900 | 108,200 | -1.0 |
22/02/2024 |
9.50
|
1,200 | 9.50 | 9.50 | 9.49 | 0 | 1,100 | -0.0 |
21/02/2024 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
20/02/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.31 | 0 | 200 | -0.0 |
19/02/2024 |
9.50
|
5,400 | 9.31 | 9.69 | 9.31 | 0 | 5,100 | -0.1 |
16/02/2024 |
9.31
|
3,300 | 9.30 | 9.31 | 9.31 | 0 | 1,500 | -0.0 |
15/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/02/2024 |
9.30
|
1,900 | 9.12 | 9.31 | 9.30 | 0 | 1,800 | -0.0 |
06/02/2024 |
9.12
|
100 | 9.14 | 9.14 | 9.12 | 0 | 0 | 0 |
05/02/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
02/02/2024 |
9.14
|
200 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
01/02/2024 |
9.21
|
9,100 | 9.23 | 9.23 | 9.21 | 0 | 5,000 | -0.0 |
31/01/2024 |
9.23
|
1,300 | 9.50 | 9.78 | 9.23 | 0 | 0 | 0 |
30/01/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/01/2024 |
9.50
|
2,100 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 |
26/01/2024 |
9.59
|
7,100 | 9.55 | 9.59 | 9.17 | 0 | 4,200 | -0.0 |
25/01/2024 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/01/2024 |
9.55
|
19,200 | 9.59 | 9.64 | 9.55 | 100 | 17,000 | -0.2 |
23/01/2024 |
9.59
|
100 | 9.93 | 9.93 | 9.59 | 0 | 0 | 0 |
22/01/2024 |
9.93
|
5,000 | 9.93 | 9.93 | 9.93 | 0 | 5,000 | -0.1 |
19/01/2024 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
18/01/2024 |
9.93
|
200 | 9.97 | 10.02 | 9.93 | 0 | 0 | 0 |
17/01/2024 |
9.97
|
5,000 | 9.83 | 9.97 | 9.97 | 0 | 5,000 | -0.1 |
16/01/2024 |
9.83
|
300 | 10.45 | 10.45 | 9.83 | 0 | 0 | 0 |
15/01/2024 |
10.45
|
1,900 | 9.97 | 10.45 | 10.26 | 0 | 0 | 0 |
12/01/2024 |
9.97
|
5,200 | 9.59 | 10.07 | 9.88 | 0 | 0 | 0 |
11/01/2024 |
9.59
|
2,200 | 9.83 | 9.88 | 9.59 | 0 | 0 | 0 |
10/01/2024 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/01/2024 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
08/01/2024 |
9.83
|
800 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
05/01/2024 |
9.83
|
600 | 10.02 | 10.02 | 9.83 | 0 | 0 | 0 |
04/01/2024 |
10.02
|
1,200 | 9.97 | 10.07 | 10.02 | 0 | 0 | 0 |
03/01/2024 |
9.97
|
100 | 9.93 | 9.97 | 9.97 | 0 | 0 | 0 |
02/01/2024 |
9.93
|
100 | 9.83 | 9.93 | 9.93 | 0 | 0 | 0 |
29/12/2023 |
9.83
|
400 | 10.45 | 10.45 | 9.83 | 0 | 0 | 0 |
28/12/2023 |
10.45
|
13,000 | 10.02 | 10.64 | 10.02 | 0 | 0 | 0 |
27/12/2023 |
10.02
|
3,400 | 9.40 | 10.02 | 9.21 | 0 | 0 | 0 |
26/12/2023 |
9.40
|
100 | 10.07 | 10.07 | 9.40 | 0 | 0 | 0 |
25/12/2023 |
10.07
|
800 | 9.55 | 10.07 | 10.07 | 0 | 0 | 0 |
22/12/2023 |
9.55
|
200 | 10.16 | 10.16 | 9.55 | 0 | 0 | 0 |
21/12/2023 |
10.16
|
100 | 9.50 | 10.16 | 10.16 | 0 | 0 | 0 |
20/12/2023 |
9.50
|
600 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
19/12/2023 |
9.50
|
400 | 10.16 | 10.16 | 9.50 | 0 | 0 | 0 |
18/12/2023 |
10.16
|
3,900 | 9.59 | 10.26 | 9.97 | 0 | 0 | 0 |
15/12/2023 |
9.59
|
1,100 | 9.83 | 9.83 | 9.59 | 0 | 0 | 0 |
14/12/2023 |
9.83
|
600 | 10.45 | 10.45 | 9.83 | 0 | 0 | 0 |
13/12/2023 |
10.45
|
1,000 | 10.45 | 10.50 | 10.26 | 0 | 0 | 0 |
12/12/2023 |
10.45
|
300 | 10.83 | 10.83 | 10.45 | 0 | 0 | 0 |
11/12/2023 |
10.83
|
7,200 | 10.16 | 10.83 | 9.78 | 0 | 0 | 0 |
08/12/2023 |
10.16
|
8,500 | 9.50 | 10.16 | 9.50 | 0 | 0 | 0 |
07/12/2023 |
9.50
|
2,800 | 9.40 | 9.50 | 9.35 | 0 | 0 | 0 |
06/12/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/12/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/12/2023 |
9.40
|
300 | 9.07 | 9.40 | 9.12 | 0 | 0 | 0 |
01/12/2023 |
9.07
|
1,500 | 8.93 | 9.07 | 9.07 | 0 | 0 | 0 |
30/11/2023 |
8.93
|
4,900 | 9.21 | 9.21 | 8.93 | 0 | 0 | 0 |
29/11/2023 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |