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) |
0.09 | 1.07% | 37,400 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,300 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-20) |
-0.61 | -6.70% | 132,400 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-22) |
-0.51 | -5.67% | 441,600 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,000 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-29) |
-8.36 | -49.61% | 5,280,800 | -425,997 | -4.0 |
7.27
16.85
8.49
|
36 tháng
(2021-10-04) |
-14.10 | -62.42% | 7,179,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-15) |
-4.46 | -34.42% | 17,505,530 | -1,241,596 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/09/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
13/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
12/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
11/09/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
10/09/2024 |
8.35
|
700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
09/09/2024 |
8.22
|
15,400 | 8.30 | 8.50 | 8.21 | 0 | 0 | 0 |
06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/09/2024 |
8.30
|
1,300 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
04/09/2024 |
8.16
|
1,700 | 8.60 | 8.60 | 7.83 | 0 | 0 | 0 |
30/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
29/08/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/08/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
27/08/2024 |
8.55
|
4,100 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
26/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
23/08/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/08/2024 |
8.35
|
5,800 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
21/08/2024 |
8.27
|
1,600 | 8.25 | 8.27 | 8.21 | 0 | 0 | 0 |
20/08/2024 |
8.20
|
1,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
19/08/2024 |
8.40
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
16/08/2024 |
8.50
|
2,500 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
15/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
14/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
13/08/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
12/08/2024 |
8.49
|
1,100 | 8.51 | 8.51 | 8.49 | 0 | 0 | 0 |
09/08/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
08/08/2024 |
8.51
|
3,200 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
07/08/2024 |
8.47
|
1,000 | 8.48 | 8.48 | 8.47 | 0 | 0 | 0 |
06/08/2024 |
8.48
|
3,100 | 8.60 | 8.60 | 8.48 | 0 | 10 | -0.0 |
05/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
02/08/2024 |
8.31
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
01/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
31/07/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 13 | 0 |
30/07/2024 |
8.55
|
800 | 8.50 | 8.55 | 8.50 | 0 | 6 | -0.0 |
29/07/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | -0.0 |
26/07/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 5 | 0 |
25/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
24/07/2024 |
8.51
|
1,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
23/07/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
22/07/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.65 | 0 | 800 | -0.0 |
19/07/2024 |
9.05
|
9,600 | 8.94 | 9.15 | 8.90 | 0 | 0 | 0 |
18/07/2024 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
17/07/2024 |
8.70
|
1,500 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
16/07/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
15/07/2024 |
8.79
|
11,100 | 8.55 | 8.80 | 8.55 | 0 | 0 | 0 |
12/07/2024 |
8.55
|
600 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
11/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
10/07/2024 |
8.52
|
2,000 | 8.53 | 8.53 | 8.52 | 0 | 0 | 0 |
09/07/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
08/07/2024 |
8.99
|
17,600 | 8.50 | 8.99 | 8.50 | 0 | 17,000 | -0.1 |
05/07/2024 |
9
|
6,900 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
04/07/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
03/07/2024 |
8.55
|
4,200 | 8.70 | 8.70 | 8.55 | 0 | 2,900 | -0.0 |
02/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
28/06/2024 |
8.64
|
900 | 9.14 | 9.14 | 8.64 | 0 | 0 | 0 |
27/06/2024 |
9.14
|
1,400 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
26/06/2024 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
25/06/2024 |
9
|
1,200 | 8.60 | 9 | 8.46 | 0 | 0 | 0 |
24/06/2024 |
9
|
2,800 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
21/06/2024 |
9.10
|
5,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/06/2024 |
9.10
|
200 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
19/06/2024 |
9.10
|
3,400 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
18/06/2024 |
9.14
|
600 | 9.19 | 9.20 | 9.14 | 0 | 0 | 0 |
17/06/2024 |
9.20
|
700 | 9.20 | 9.20 | 9.20 | 0 | 200 | -0.0 |
14/06/2024 |
8.90
|
3,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
13/06/2024 |
9.10
|
5,000 | 8.71 | 9.19 | 8.71 | 0 | 0 | 0 |
12/06/2024 |
9.20
|
6,600 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
11/06/2024 |
9.09
|
6,000 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
10/06/2024 |
9.10
|
2,100 | 9 | 9.10 | 8.99 | 0 | 100 | -0.0 |
07/06/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
06/06/2024 |
9.04
|
5,700 | 8.81 | 9.04 | 8.62 | 0 | 0 | 0 |
05/06/2024 |
9.10
|
1,300 | 9 | 9.10 | 8.98 | 0 | 0 | 0 |
04/06/2024 |
9
|
1,100 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
03/06/2024 |
9.12
|
1,000 | 8.80 | 9.12 | 8.71 | 0 | 0 | 0 |
31/05/2024 |
9.13
|
1,500 | 9.09 | 9.13 | 8.65 | 0 | 0 | 0 |
30/05/2024 |
9.09
|
1,400 | 9 | 9.09 | 9 | 0 | 0 | 0 |
29/05/2024 |
9.10
|
10,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
28/05/2024 |
9.14
|
2,400 | 9.05 | 9.15 | 8.82 | 0 | 0 | 0 |
27/05/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
24/05/2024 |
9.05
|
900 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 |
23/05/2024 |
9.07
|
500 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
22/05/2024 |
9.07
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
21/05/2024 |
9.10
|
5,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
20/05/2024 |
9.10
|
6,700 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
17/05/2024 |
9.20
|
10,200 | 9.20 | 9.22 | 8.52 | 0 | 0 | 0 |
16/05/2024 |
9.10
|
21,000 | 9.19 | 9.20 | 8.91 | 0 | 0 | 0 |
15/05/2024 |
9.05
|
15,600 | 9.09 | 9.10 | 9.05 | 0 | 0 | 0 |
14/05/2024 |
8.97
|
11,300 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
13/05/2024 |
9.04
|
300 | 8.40 | 9.15 | 8.40 | 0 | 0 | 0 |
10/05/2024 |
8.99
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
09/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
08/05/2024 |
9.18
|
12,100 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
07/05/2024 |
9.17
|
15,200 | 8.62 | 9.17 | 8.62 | 0 | 100 | -0.0 |
06/05/2024 |
9.17
|
3,000 | 9.15 | 9.17 | 8.70 | 0 | 0 | 0 |
03/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
02/05/2024 |
9.20
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
26/04/2024 |
9.15
|
1,500 | 9 | 9.20 | 8.84 | 0 | 0 | 0 |
25/04/2024 |
9.09
|
4,000 | 9 | 9.10 | 8.77 | 0 | 1,500 | -0.0 |