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) |
-0.40 | -4.68% | 50,800 | -500 | -0.0 |
7.93
8.60
8.15
|
2 tháng
(2024-07-22) |
-1.35 | -14.21% | 206,700 | 100 | 0.0 |
7.90
9.50
8.15
|
3 tháng
(2024-06-20) |
-2.25 | -21.63% | 717,800 | 200 | 0.0 |
7.90
11.85
8.15
|
6 tháng
(2024-03-22) |
0.10 | 1.24% | 996,700 | 300 | 0.0 |
7.45
11.85
8.15
|
12 tháng
(2023-09-25) |
-0.34 | -4% | 1,472,300 | 9,400 | 0.1 |
7.38
11.85
8.15
|
24 tháng
(2022-09-29) |
-3.85 | -32.08% | 5,553,900 | 65,900 | 0.8 |
5.12
12
8.15
|
36 tháng
(2021-10-04) |
-1.62 | -16.58% | 17,142,700 | 44,030 | -0.2 |
5.12
32.40
8.15
|
60 tháng
(2019-10-15) |
1.26 | 18.29% | 27,273,640 | -17,134,750 | -95.9 |
3.92
32.40
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.15
|
5,900 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 |
17/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/09/2024 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
13/09/2024 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
12/09/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
11/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
10/09/2024 |
8.19
|
1,200 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 |
09/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
7.95
|
11,800 | 8.22 | 8.25 | 7.95 | 0 | 0 | 0 |
05/09/2024 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
04/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
30/08/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
29/08/2024 |
7.93
|
1,300 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
28/08/2024 |
8.30
|
200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
27/08/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/08/2024 |
8.20
|
6,400 | 8 | 8.20 | 7.90 | 100 | 0 | 0.0 |
23/08/2024 |
8.30
|
5,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/08/2024 |
8.30
|
3,700 | 7.98 | 8.55 | 7.98 | 0 | 0 | 0 |
21/08/2024 |
8.50
|
6,100 | 8.60 | 8.60 | 8.01 | 0 | 500 | -0.0 |
20/08/2024 |
8.60
|
2,100 | 8.60 | 8.60 | 8.30 | 0 | 100 | -0.0 |
19/08/2024 |
8.55
|
3,400 | 8.25 | 8.59 | 8.20 | 0 | 0 | 0 |
16/08/2024 |
8.58
|
3,300 | 7.80 | 8.58 | 7.70 | 0 | 500 | -0.0 |
15/08/2024 |
8.26
|
400 | 8.28 | 8.28 | 8.26 | 0 | 100 | -0.0 |
14/08/2024 |
8.30
|
1,600 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
13/08/2024 |
7.90
|
1,400 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
12/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/08/2024 |
8.30
|
2,500 | 7.83 | 8.32 | 7.83 | 900 | 0 | 0.0 |
08/08/2024 |
8.34
|
2,400 | 8 | 8.34 | 8 | 0 | 0 | 0 |
07/08/2024 |
8.13
|
9,300 | 7.80 | 8.13 | 7.60 | 0 | 0 | 0 |
06/08/2024 |
8.10
|
13,400 | 8.10 | 8.10 | 7.90 | 0 | 100 | -0.0 |
05/08/2024 |
8.10
|
600 | 8.60 | 8.60 | 8 | 0 | 200 | -0.0 |
02/08/2024 |
8.58
|
8,500 | 7.73 | 8.59 | 7.54 | 0 | 0 | 0 |
01/08/2024 |
8.10
|
15,700 | 8.10 | 8.10 | 7.85 | 400 | 0 | 0.0 |
31/07/2024 |
8.40
|
1,400 | 8.51 | 8.99 | 8.06 | 0 | 0 | 0 |
30/07/2024 |
8.63
|
8,600 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
29/07/2024 |
9.10
|
2,300 | 9.20 | 9.29 | 9.06 | 0 | 0 | 0 |
26/07/2024 |
8.80
|
22,400 | 8.06 | 8.93 | 8.05 | 0 | 100 | -0.0 |
25/07/2024 |
8.65
|
39,000 | 9.20 | 9.20 | 8.65 | 300 | 0 | 0.0 |
24/07/2024 |
9.30
|
1,500 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 |
23/07/2024 |
8.98
|
5,400 | 9.25 | 9.68 | 8.98 | 100 | 0 | 0.0 |
22/07/2024 |
9.50
|
16,100 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
19/07/2024 |
9.60
|
200 | 9.59 | 9.60 | 9.59 | 0 | 0 | 0 |
18/07/2024 |
9.36
|
29,500 | 9.60 | 9.60 | 9.30 | 0 | 100 | -0.0 |
17/07/2024 |
10
|
5,900 | 10.10 | 10.45 | 9.70 | 0 | 200 | -0.0 |
16/07/2024 |
10.40
|
5,100 | 9.75 | 10.60 | 9.75 | 0 | 0 | 0 |
15/07/2024 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
12/07/2024 |
10.45
|
200 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
11/07/2024 |
10.60
|
1,600 | 10.85 | 10.90 | 10.60 | 0 | 0 | 0 |
10/07/2024 |
10.45
|
20,400 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
09/07/2024 |
9.80
|
28,500 | 10 | 10.50 | 9.68 | 0 | 200 | -0.0 |
08/07/2024 |
10.40
|
13,300 | 10.85 | 11.30 | 10.10 | 500 | 0 | 0.0 |
05/07/2024 |
10.65
|
13,700 | 9.69 | 10.65 | 9.69 | 0 | 100 | -0.0 |
04/07/2024 |
10.40
|
35,700 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
03/07/2024 |
10.40
|
13,500 | 10.15 | 10.65 | 10.15 | 200 | 200 | 0 |
02/07/2024 |
10.05
|
3,600 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
01/07/2024 |
9.96
|
5,300 | 9.75 | 9.96 | 9.63 | 100 | 0 | 0.0 |
28/06/2024 |
9.70
|
14,700 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
27/06/2024 |
10.30
|
29,000 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
26/06/2024 |
10.90
|
41,400 | 11.75 | 11.75 | 10.30 | 100 | 0 | 0.0 |
25/06/2024 |
11.05
|
99,600 | 12.65 | 12.65 | 11.05 | 100 | 100 | -0 |
24/06/2024 |
11.85
|
83,100 | 11.85 | 11.85 | 11.70 | 0 | 0 | 0 |
21/06/2024 |
11.10
|
42,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
20/06/2024 |
10.40
|
24,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
19/06/2024 |
9.74
|
44,100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/06/2024 |
9.11
|
58,900 | 9.11 | 9.11 | 9 | 0 | 0 | 0 |
17/06/2024 |
8.52
|
18,900 | 8.29 | 8.52 | 8.29 | 100 | 200 | -0.0 |
14/06/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
13/06/2024 |
7.97
|
400 | 8.41 | 8.41 | 7.97 | 0 | 0 | 0 |
12/06/2024 |
7.96
|
2,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 |
11/06/2024 |
8.45
|
3,800 | 8.05 | 8.45 | 7.95 | 0 | 0 | 0 |
10/06/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
07/06/2024 |
8.05
|
400 | 8.03 | 8.05 | 8.03 | 0 | 0 | 0 |
06/06/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
05/06/2024 |
8
|
800 | 8.37 | 8.37 | 8 | 0 | 0 | 0 |
04/06/2024 |
7.99
|
1,300 | 8 | 8 | 7.99 | 0 | 0 | 0 |
03/06/2024 |
8.39
|
500 | 7.81 | 8.39 | 7.81 | 0 | 0 | 0 |
31/05/2024 |
8.20
|
2,500 | 7.73 | 8.20 | 7.73 | 0 | 0 | 0 |
30/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
29/05/2024 |
7.95
|
1,600 | 8.60 | 8.60 | 7.80 | 200 | 0 | 0.0 |
28/05/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/05/2024 |
8.20
|
6,300 | 8 | 8.27 | 8 | 0 | 0 | 0 |
23/05/2024 |
8.27
|
3,800 | 8 | 8.27 | 8 | 0 | 0 | 0 |
22/05/2024 |
8.30
|
7,400 | 8 | 8.34 | 8 | 0 | 200 | -0.0 |
21/05/2024 |
8
|
4,100 | 7.56 | 8.25 | 7.56 | 0 | 0 | 0 |
20/05/2024 |
8.10
|
1,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
17/05/2024 |
8.22
|
200 | 7.80 | 8.22 | 7.80 | 0 | 0 | 0 |
16/05/2024 |
8.23
|
500 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
15/05/2024 |
7.81
|
3,800 | 7.95 | 7.95 | 7.50 | 200 | 0 | 0.0 |
14/05/2024 |
7.95
|
2,200 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
13/05/2024 |
8
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/05/2024 |
8.30
|
2,700 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
09/05/2024 |
8.10
|
4,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/05/2024 |
8.05
|
5,700 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 |
07/05/2024 |
8.05
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 100 | -0.0 |
06/05/2024 |
8.05
|
600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
03/05/2024 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/05/2024 |
7.45
|
500 | 8.33 | 8.33 | 7.42 | 100 | 0 | 0.0 |
26/04/2024 |
7.80
|
2,600 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
25/04/2024 |
7.80
|
700 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |