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) |
-0.50 | -5.43% | 138,900 | 0 | 0 |
8.60
9.20
8.80
|
2 tháng
(2024-07-22) |
-1.30 | -13% | 549,600 | 0 | 0 |
8.60
10
8.80
|
3 tháng
(2024-06-20) |
-1.20 | -12.12% | 2,082,800 | 0 | 0 |
8.60
13.10
8.80
|
6 tháng
(2024-03-22) |
-1.80 | -17.14% | 4,660,000 | 0 | 0.0 |
8.30
13.80
8.80
|
12 tháng
(2023-09-29) |
0.90 | 11.54% | 5,069,100 | 0 | 0.0 |
6.50
13.80
8.80
|
24 tháng
(2022-09-29) |
-3.70 | -29.84% | 5,705,182 | 0 | 0.0 |
6.50
13.80
8.80
|
36 tháng
(2021-10-04) |
3.10 | 55.36% | 7,289,389 | 0 | 0.0 |
5.60
15.40
8.80
|
60 tháng
(2019-10-15) |
0.30 | 3.57% | 7,338,089 | 0 | 0.0 |
5
15.40
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.80
|
14,000 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
17/09/2024 |
8.70
|
3,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
16/09/2024 |
8.70
|
2,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
13/09/2024 |
8.90
|
2,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
12/09/2024 |
9
|
4,500 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
11/09/2024 |
8.90
|
900 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
10/09/2024 |
8.90
|
2,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.90
|
9,700 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
06/09/2024 |
8.60
|
17,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
05/09/2024 |
8.70
|
6,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
04/09/2024 |
8.70
|
22,100 | 8.70 | 9 | 7.70 | 0 | 0 | 0 |
30/08/2024 |
9
|
4,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
29/08/2024 |
9
|
1,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
28/08/2024 |
9
|
6,300 | 9 | 9.90 | 9 | 0 | 0 | 0 |
27/08/2024 |
8.80
|
14,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
26/08/2024 |
9
|
3,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
23/08/2024 |
9.10
|
17,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
22/08/2024 |
9.10
|
5,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
21/08/2024 |
9.10
|
5,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
20/08/2024 |
9
|
7,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
19/08/2024 |
9.20
|
3,400 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
16/08/2024 |
9.30
|
22,000 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
15/08/2024 |
8.90
|
2,500 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
14/08/2024 |
9.10
|
5,100 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
13/08/2024 |
9.10
|
11,500 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
12/08/2024 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/08/2024 |
8.80
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
08/08/2024 |
8.70
|
8,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
07/08/2024 |
8.90
|
36,700 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
06/08/2024 |
9
|
7,900 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
05/08/2024 |
9
|
34,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
02/08/2024 |
9.50
|
16,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
01/08/2024 |
9.70
|
48,200 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
31/07/2024 |
9.50
|
41,700 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
30/07/2024 |
9.80
|
15,900 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
29/07/2024 |
10
|
17,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
26/07/2024 |
9.90
|
16,000 | 9.60 | 10.50 | 9.60 | 0 | 0 | 0 |
25/07/2024 |
9.60
|
22,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
24/07/2024 |
10
|
28,200 | 9.60 | 10 | 9.30 | 0 | 0 | 0 |
23/07/2024 |
9.50
|
31,700 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
22/07/2024 |
10
|
40,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
19/07/2024 |
10.50
|
23,000 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
18/07/2024 |
10.70
|
29,000 | 10.80 | 11.10 | 10.20 | 0 | 0 | 0 |
17/07/2024 |
10.90
|
59,500 | 11 | 11.50 | 10.80 | 0 | 0 | 0 |
16/07/2024 |
11.50
|
44,400 | 11.70 | 12 | 11.30 | 0 | 0 | 0 |
15/07/2024 |
11.90
|
18,200 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
12/07/2024 |
12
|
54,200 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
11/07/2024 |
12.20
|
99,000 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
10/07/2024 |
13.10
|
379,300 | 13.20 | 14.60 | 12.20 | 0 | 0 | 0 |
09/07/2024 |
12.80
|
145,000 | 12.50 | 12.80 | 11.80 | 0 | 0 | 0 |
08/07/2024 |
11.60
|
188,200 | 10.80 | 11.60 | 10.60 | 0 | 0 | 0 |
05/07/2024 |
10.20
|
19,400 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
04/07/2024 |
10.20
|
6,300 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
03/07/2024 |
10.20
|
12,000 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
02/07/2024 |
10.40
|
25,200 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
01/07/2024 |
10.40
|
12,400 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
28/06/2024 |
10.10
|
32,200 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
27/06/2024 |
10.70
|
7,500 | 11 | 11 | 10.50 | 0 | 0 | 0 |
26/06/2024 |
10.50
|
50,400 | 10.80 | 11.10 | 9.60 | 0 | 0 | 0 |
25/06/2024 |
11.10
|
74,500 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
24/06/2024 |
11
|
122,600 | 10.70 | 11.60 | 10.60 | 0 | 0 | 0 |
21/06/2024 |
10.60
|
98,200 | 9.80 | 10.90 | 9.80 | 0 | 0 | 0 |
20/06/2024 |
9.90
|
32,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
19/06/2024 |
10
|
23,300 | 9.30 | 10.10 | 9.30 | 0 | 0 | 0 |
18/06/2024 |
9.60
|
82,600 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
17/06/2024 |
9.40
|
10,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
14/06/2024 |
9.50
|
30,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
13/06/2024 |
9.70
|
14,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
12/06/2024 |
10
|
12,800 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
11/06/2024 |
10.10
|
39,100 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
10/06/2024 |
10.30
|
36,200 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
07/06/2024 |
10.50
|
210,400 | 10.40 | 11.50 | 10.10 | 0 | 0 | 0 |
06/06/2024 |
10
|
19,600 | 9.80 | 10.90 | 9.80 | 0 | 0 | 0 |
05/06/2024 |
9.50
|
18,900 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
04/06/2024 |
9.80
|
5,500 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
03/06/2024 |
9.80
|
33,600 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
31/05/2024 |
9.30
|
13,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
30/05/2024 |
9
|
6,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
29/05/2024 |
9.20
|
10,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
28/05/2024 |
9
|
21,100 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
27/05/2024 |
9.30
|
7,600 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
24/05/2024 |
9.50
|
13,700 | 10.10 | 10.10 | 8.70 | 0 | 0 | 0 |
23/05/2024 |
10.10
|
31,200 | 9.30 | 10.10 | 9.20 | 0 | 0 | 0 |
22/05/2024 |
9.50
|
22,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
21/05/2024 |
9.40
|
9,900 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
20/05/2024 |
9
|
8,500 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
17/05/2024 |
9.20
|
9,600 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
16/05/2024 |
8.90
|
4,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
15/05/2024 |
8.70
|
13,500 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
14/05/2024 |
8.60
|
24,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
13/05/2024 |
8.40
|
35,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
10/05/2024 |
8.30
|
6,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
09/05/2024 |
8.40
|
18,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
08/05/2024 |
8.40
|
2,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
07/05/2024 |
8.30
|
24,600 | 8.20 | 8.70 | 7.60 | 0 | 0 | 0 |
06/05/2024 |
8.90
|
8,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
03/05/2024 |
9
|
26,800 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
02/05/2024 |
8.90
|
3,300 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
26/04/2024 |
9
|
1,600 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
25/04/2024 |
9
|
1,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |