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 | 1.12% | 2,054,300 | 0 | 0 |
8.60
9.10
9
|
2 tháng
(2024-07-22) |
-0.10 | -1.10% | 4,030,200 | 0 | 0 |
8.50
9.20
9
|
3 tháng
(2024-06-20) |
-0.60 | -6.25% | 6,218,800 | 0 | 0 |
8.50
10
9
|
6 tháng
(2024-03-22) |
-0.60 | -6.25% | 10,561,100 | 0 | 0 |
8.50
10
9
|
12 tháng
(2023-09-25) |
-0.10 | -1.10% | 15,883,800 | -2,000 | -0.0 |
8.50
10.30
9
|
24 tháng
(2022-09-29) |
0.80 | 9.76% | 27,064,157 | -4,700 | -0.0 |
6.30
11.60
9
|
36 tháng
(2021-10-04) |
-5.70 | -38.78% | 33,075,057 | -9,207 | -0.1 |
6.30
17.50
9
|
60 tháng
(2019-10-15) |
4.50 | 100% | 39,592,257 | -81,638 | -0.5 |
3.40
17.50
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
9
|
90,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
17/09/2024 |
8.90
|
99,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
16/09/2024 |
8.80
|
88,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/09/2024 |
8.90
|
120,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
12/09/2024 |
8.80
|
65,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
11/09/2024 |
8.80
|
36,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/09/2024 |
8.60
|
99,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.60
|
110,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
06/09/2024 |
8.80
|
80,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
05/09/2024 |
8.90
|
114,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
04/09/2024 |
9
|
190,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
30/08/2024 |
8.90
|
96,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
29/08/2024 |
8.90
|
102,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
28/08/2024 |
8.80
|
150,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
27/08/2024 |
8.90
|
63,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
26/08/2024 |
8.80
|
11,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
23/08/2024 |
8.90
|
1,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
22/08/2024 |
9
|
97,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
21/08/2024 |
9
|
128,900 | 9 | 9.10 | 9 | 0 | 0 | 0 |
20/08/2024 |
9.10
|
172,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
19/08/2024 |
8.90
|
132,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
16/08/2024 |
8.90
|
72,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
15/08/2024 |
9
|
66,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
14/08/2024 |
8.90
|
134,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
13/08/2024 |
8.90
|
96,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
12/08/2024 |
9.20
|
126,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
09/08/2024 |
8.80
|
72,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
08/08/2024 |
8.90
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
07/08/2024 |
8.80
|
119,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
06/08/2024 |
8.70
|
428,100 | 8.60 | 9.10 | 8.40 | 0 | 0 | 0 |
05/08/2024 |
8.50
|
85,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
02/08/2024 |
8.80
|
58,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
01/08/2024 |
8.80
|
70,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
31/07/2024 |
8.80
|
65,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
30/07/2024 |
8.90
|
86,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
29/07/2024 |
9
|
87,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
26/07/2024 |
9
|
59,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
25/07/2024 |
8.80
|
53,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
24/07/2024 |
9
|
75,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/07/2024 |
9
|
75,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
22/07/2024 |
9.10
|
89,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
19/07/2024 |
9.10
|
490,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
18/07/2024 |
9.20
|
533,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
17/07/2024 |
9
|
58,400 | 9 | 9.30 | 8 | 0 | 0 | 0 |
16/07/2024 |
9.10
|
38,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
15/07/2024 |
9.20
|
157,400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
12/07/2024 |
9.20
|
45,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
11/07/2024 |
9.10
|
29,600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
10/07/2024 |
9.20
|
29,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
09/07/2024 |
9.40
|
23,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
08/07/2024 |
9.20
|
42,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
05/07/2024 |
9.30
|
4,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
04/07/2024 |
9.20
|
57,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
03/07/2024 |
9.20
|
42,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
02/07/2024 |
9.20
|
31,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
01/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/06/2024 |
9.20
|
47,300 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
27/06/2024 |
9.50
|
10,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/06/2024 |
9.50
|
61,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
25/06/2024 |
9.50
|
60,200 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
24/06/2024 |
9.80
|
129,800 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
21/06/2024 |
10
|
199,700 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
20/06/2024 |
9.60
|
94,700 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
19/06/2024 |
9.60
|
99,600 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
18/06/2024 |
9.40
|
79,300 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
17/06/2024 |
9.20
|
104,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
14/06/2024 |
9.40
|
96,400 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
13/06/2024 |
9.70
|
93,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
12/06/2024 |
10
|
276,400 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
11/06/2024 |
9.20
|
89,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
10/06/2024 |
9.20
|
122,300 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
07/06/2024 |
9.20
|
104,800 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
06/06/2024 |
9.10
|
55,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
05/06/2024 |
9.20
|
106,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
04/06/2024 |
9.20
|
115,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
03/06/2024 |
9
|
95,000 | 9 | 9 | 9 | 0 | 0 | 0 |
31/05/2024 |
9
|
70,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
30/05/2024 |
9
|
81,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
29/05/2024 |
9
|
96,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
28/05/2024 |
8.90
|
76,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
27/05/2024 |
9.10
|
111,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
24/05/2024 |
8.90
|
43,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/05/2024 |
9
|
55,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
22/05/2024 |
9
|
94,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
21/05/2024 |
9
|
94,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
20/05/2024 |
8.80
|
102,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
17/05/2024 |
9
|
79,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
16/05/2024 |
8.90
|
87,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
15/05/2024 |
8.80
|
65,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
14/05/2024 |
8.70
|
64,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
13/05/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
10/05/2024 |
8.80
|
9,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
09/05/2024 |
8.90
|
71,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
08/05/2024 |
8.90
|
78,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
07/05/2024 |
8.90
|
77,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
06/05/2024 |
8.80
|
74,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
03/05/2024 |
8.70
|
19,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
02/05/2024 |
8.90
|
7,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/04/2024 |
8.90
|
13,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
25/04/2024 |
8.80
|
9,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |