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) |
-1.10 | -11.46% | 69,200 | -8,100 | -0.1 |
8.50
9.60
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 76,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-20) |
-1.65 | -16.26% | 130,800 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-22) |
1.55 | 22.27% | 206,500 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 430,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-29) |
-1.34 | -13.58% | 771,400 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-04) |
-2.82 | -24.88% | 1,481,400 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-15) |
1.73 | 25.60% | 3,242,290 | -344,461 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.50
|
6,600 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
12/09/2024 |
8.80
|
7,100 | 8.99 | 8.99 | 8.80 | 0 | 100 | -0.0 |
11/09/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/09/2024 |
9
|
3,100 | 8.80 | 9 | 8.80 | 0 | 100 | -0.0 |
06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
05/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 |
04/09/2024 |
8.80
|
11,600 | 8.51 | 8.80 | 8.51 | 0 | 6,600 | -0.1 |
30/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/08/2024 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
28/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 1,100 | -0.0 |
27/08/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/08/2024 |
9.20
|
2,500 | 9.10 | 9.20 | 9.10 | 0 | 100 | -0.0 |
23/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/08/2024 |
9.10
|
8,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/08/2024 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
16/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
14/08/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
07/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
06/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
05/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
02/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
01/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
31/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
30/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
26/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
25/07/2024 |
9
|
5,900 | 9 | 9 | 9 | 0 | 0 | 0 |
24/07/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
23/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/07/2024 |
9.70
|
1,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
18/07/2024 |
9.30
|
10,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
17/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
16/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/07/2024 |
9.50
|
2,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
12/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/07/2024 |
9.98
|
5,100 | 9.20 | 9.98 | 9.17 | 0 | 0 | 0 |
10/07/2024 |
9.85
|
2,200 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 |
09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
28/06/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
26/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/06/2024 |
9.45
|
5,100 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 |
24/06/2024 |
9.45
|
10,500 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 |
21/06/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
20/06/2024 |
10.15
|
17,500 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 |
19/06/2024 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/06/2024 |
9.95
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
12/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
11/06/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
10/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/06/2024 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/06/2024 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
04/06/2024 |
9.92
|
1,600 | 9.91 | 9.92 | 9.91 | 0 | 0 | 0 |
03/06/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
31/05/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
30/05/2024 |
10.65
|
2,700 | 9.92 | 10.65 | 9.92 | 0 | 300 | -0.0 |
29/05/2024 |
10
|
400 | 9.95 | 10 | 9.95 | 0 | 0 | 0 |
28/05/2024 |
9.60
|
2,700 | 9.95 | 10.30 | 9.60 | 0 | 0 | 0 |
27/05/2024 |
10
|
400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
24/05/2024 |
9.50
|
1,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
23/05/2024 |
9.50
|
700 | 9 | 9.50 | 9 | 0 | 21 | -0.0 |
22/05/2024 |
8.99
|
400 | 8.10 | 8.99 | 8.10 | 0 | 0 | 0 |
21/05/2024 |
8.41
|
2,500 | 9 | 9 | 8.41 | 0 | 0 | 0 |
20/05/2024 |
8.98
|
4,400 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 |
17/05/2024 |
9.30
|
4,200 | 9.20 | 9.95 | 9.19 | 0 | 57 | -0.0 |
16/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 6 | 0 |
15/05/2024 |
10
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 |
14/05/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
10/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
09/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/05/2024 |
9.58
|
600 | 9.60 | 9.60 | 9.58 | 0 | 10 | -0.0 |
07/05/2024 |
10.30
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 |
06/05/2024 |
9.70
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 |
03/05/2024 |
10.30
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
02/05/2024 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 |
26/04/2024 |
9.22
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 |
25/04/2024 |
8.62
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 |