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) |
-0.74 | -7.91% | 1,324,100 | 1,000 | 0.0 |
8.50
9.35
8.61
|
2 tháng
(2024-07-22) |
-0.78 | -8.31% | 4,515,400 | -6,100 | -0.1 |
8.50
9.52
8.61
|
3 tháng
(2024-06-20) |
-1.19 | -12.14% | 13,839,200 | 8,400 | 0.1 |
8.50
10.40
8.61
|
6 tháng
(2024-03-22) |
-0.18 | -2.05% | 18,577,100 | 21,578 | 0.2 |
8.28
10.40
8.61
|
12 tháng
(2023-09-25) |
-1.36 | -13.64% | 25,626,500 | 14,478 | 0.1 |
8.28
10.90
8.61
|
24 tháng
(2022-09-29) |
0.05 | 0.60% | 75,836,300 | 3,390,078 | 34.7 |
5.62
10.90
8.61
|
36 tháng
(2021-10-04) |
-3.55 | -29.21% | 174,599,700 | 3,335,879 | 33.9 |
5.62
15.86
8.61
|
60 tháng
(2019-10-15) |
3.71 | 75.72% | 218,467,010 | 3,181,269 | 33.7 |
2.26
15.86
8.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.61
|
4,400 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
9,800 | 8.59 | 8.60 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.59
|
6,300 | 8.53 | 8.60 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.53
|
2,000 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
16,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
11/09/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
10/09/2024 |
8.75
|
8,800 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.78
|
9,700 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 |
06/09/2024 |
8.68
|
93,100 | 8.81 | 8.93 | 8.68 | 2,500 | 0 | 0.0 |
05/09/2024 |
8.93
|
32,000 | 8.96 | 8.96 | 8.80 | 0 | 500 | -0.0 |
04/09/2024 |
8.96
|
37,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
30/08/2024 |
9
|
83,300 | 9.03 | 9.03 | 8.80 | 0 | 0 | 0 |
29/08/2024 |
9.03
|
102,300 | 8.80 | 9.10 | 8.80 | 500 | 0 | 0.0 |
28/08/2024 |
9.07
|
98,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
27/08/2024 |
9.10
|
109,300 | 9.13 | 9.13 | 8.80 | 0 | 0 | 0 |
26/08/2024 |
9.13
|
88,000 | 9.15 | 9.15 | 8.80 | 0 | 1,100 | -0.0 |
23/08/2024 |
9.15
|
159,000 | 8.88 | 9.18 | 8.80 | 0 | 0 | 0 |
22/08/2024 |
9.18
|
91,400 | 9.18 | 9.18 | 8.80 | 0 | 0 | 0 |
21/08/2024 |
9.18
|
115,000 | 9.17 | 9.18 | 8.80 | 1,100 | 1,000 | 0.0 |
20/08/2024 |
9.18
|
201,700 | 9.34 | 9.34 | 8.80 | 0 | 200 | -0.0 |
19/08/2024 |
9.35
|
46,300 | 9.35 | 9.35 | 8.85 | 0 | 300 | -0.0 |
16/08/2024 |
9.35
|
408,400 | 9.12 | 9.75 | 8.80 | 1,000 | 3,900 | -0.0 |
15/08/2024 |
9.12
|
30,500 | 9.12 | 9.12 | 8.80 | 200 | 0 | 0.0 |
14/08/2024 |
9.12
|
16,100 | 9.09 | 9.12 | 8.90 | 0 | 0 | 0 |
13/08/2024 |
9.09
|
34,800 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 |
12/08/2024 |
9.12
|
3,600 | 9.12 | 9.12 | 8.91 | 0 | 0 | 0 |
09/08/2024 |
9.12
|
7,300 | 9.12 | 9.12 | 8.90 | 300 | 0 | 0.0 |
08/08/2024 |
9.12
|
87,400 | 9.11 | 9.12 | 8.82 | 3,600 | 0 | 0.0 |
07/08/2024 |
9.12
|
129,400 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 |
06/08/2024 |
9.08
|
31,400 | 9.08 | 9.10 | 8.85 | 0 | 0 | 0 |
05/08/2024 |
9.08
|
53,800 | 9.15 | 9.17 | 8.65 | 0 | 0 | 0 |
02/08/2024 |
9.15
|
42,000 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
01/08/2024 |
9.24
|
42,500 | 9.38 | 9.48 | 9.10 | 0 | 7,500 | -0.1 |
31/07/2024 |
9.38
|
222,600 | 9.45 | 9.52 | 9.29 | 0 | 600 | -0.0 |
30/07/2024 |
9.49
|
210,800 | 9.52 | 9.60 | 9.31 | 0 | 2,300 | -0.0 |
29/07/2024 |
9.52
|
985,300 | 9.30 | 9.95 | 9.21 | 7,500 | 3,500 | 0.0 |
26/07/2024 |
9.30
|
138,300 | 9.27 | 9.30 | 9 | 600 | 0 | 0.0 |
25/07/2024 |
9.28
|
103,600 | 9.35 | 9.35 | 9.03 | 2,300 | 4,900 | -0.0 |
24/07/2024 |
9.35
|
243,800 | 9.23 | 9.35 | 9 | 3,500 | 5,100 | -0.0 |
23/07/2024 |
9.30
|
193,100 | 9.39 | 9.40 | 9.10 | 0 | 0 | 0 |
22/07/2024 |
9.39
|
206,600 | 9.34 | 9.45 | 9.01 | 4,900 | 3,200 | 0.0 |
19/07/2024 |
9.34
|
101,900 | 9.56 | 9.56 | 9.20 | 5,100 | 800 | 0.0 |
18/07/2024 |
9.56
|
146,400 | 9.13 | 9.59 | 9.13 | 0 | 4,400 | -0.0 |
17/07/2024 |
9.65
|
252,400 | 9.69 | 9.74 | 9.10 | 0 | 5,000 | -0.0 |
16/07/2024 |
9.69
|
304,300 | 9.70 | 9.80 | 9.42 | 4,000 | 1,300 | 0.0 |
15/07/2024 |
9.70
|
306,000 | 9.75 | 9.75 | 9.42 | 4,500 | 8,600 | -0.0 |
12/07/2024 |
9.75
|
760,300 | 9.38 | 9.80 | 9.35 | 5,000 | 1,900 | 0.0 |
11/07/2024 |
9.38
|
341,300 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
10/07/2024 |
9.35
|
207,600 | 9.39 | 9.39 | 9.15 | 8,700 | 7,000 | 0.0 |
09/07/2024 |
9.39
|
167,700 | 9.53 | 9.55 | 9.20 | 1,900 | 0 | 0.0 |
08/07/2024 |
9.54
|
67,400 | 9.63 | 9.63 | 9.20 | 4,800 | 0 | 0.0 |
05/07/2024 |
9.58
|
676,200 | 10.30 | 10.30 | 9.58 | 9,300 | 1,800 | 0.1 |
04/07/2024 |
10.30
|
495,200 | 10.50 | 10.60 | 9.71 | 0 | 4,800 | -0.0 |
03/07/2024 |
10.40
|
1,816,800 | 9.94 | 10.60 | 9.36 | 2,600 | 1,300 | 0.0 |
02/07/2024 |
9.92
|
1,379,200 | 9.30 | 9.92 | 9.25 | 1,800 | 1,600 | 0.0 |
01/07/2024 |
9.28
|
212,300 | 9.44 | 9.44 | 9.20 | 4,800 | 0 | 0.0 |
28/06/2024 |
9.40
|
256,000 | 9.47 | 9.50 | 9.25 | 1,300 | 0 | 0.0 |
27/06/2024 |
9.45
|
228,600 | 9.49 | 9.49 | 9.10 | 1,600 | 2,500 | -0.0 |
26/06/2024 |
9.48
|
249,200 | 9.67 | 9.67 | 9.25 | 100 | 0 | 0.0 |
25/06/2024 |
9.68
|
206,000 | 9.68 | 9.68 | 9.25 | 0 | 0 | 0 |
24/06/2024 |
9.69
|
200,300 | 9.80 | 9.80 | 9.19 | 2,500 | 3,900 | -0.0 |
21/06/2024 |
9.75
|
203,600 | 9.80 | 9.80 | 9.15 | 0 | 0 | 0 |
20/06/2024 |
9.80
|
745,100 | 9.70 | 9.99 | 9.22 | 1,400 | 0 | 0.0 |
19/06/2024 |
9.71
|
763,600 | 9.12 | 9.72 | 8.70 | 4,500 | 0 | 0.0 |
18/06/2024 |
9.09
|
593,800 | 8.58 | 9.09 | 8.35 | 500 | 500 | 0 |
17/06/2024 |
8.50
|
42,600 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 |
14/06/2024 |
8.68
|
75,900 | 8.70 | 8.70 | 8.37 | 100 | 0 | 0.0 |
13/06/2024 |
8.66
|
182,300 | 8.75 | 8.75 | 8.30 | 0 | 0 | 0 |
12/06/2024 |
8.79
|
120,600 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
11/06/2024 |
8.80
|
130,300 | 9 | 9 | 8.50 | 200 | 400 | -0.0 |
10/06/2024 |
8.81
|
635,100 | 8.35 | 8.88 | 8.30 | 3,200 | 0 | 0.0 |
07/06/2024 |
8.30
|
55,900 | 8.29 | 8.30 | 8.23 | 0 | 0 | 0 |
06/06/2024 |
8.28
|
37,300 | 8.34 | 8.34 | 8.28 | 1,700 | 800 | 0.0 |
05/06/2024 |
8.31
|
97,000 | 8.30 | 8.34 | 8.30 | 0 | 0 | 0 |
04/06/2024 |
8.30
|
49,100 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
03/06/2024 |
8.30
|
15,300 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 |
31/05/2024 |
8.30
|
57,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
30/05/2024 |
8.38
|
12,600 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 |
29/05/2024 |
8.39
|
59,500 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
28/05/2024 |
8.39
|
7,100 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
27/05/2024 |
8.43
|
47,100 | 8.44 | 8.44 | 8.40 | 0 | 700 | -0.0 |
24/05/2024 |
8.34
|
9,900 | 8.44 | 8.44 | 8.20 | 0 | 0 | 0 |
23/05/2024 |
8.41
|
8,100 | 8.38 | 8.41 | 8.29 | 1,000 | 0 | 0.0 |
22/05/2024 |
8.29
|
101,900 | 8.49 | 8.59 | 8.20 | 3,000 | 0 | 0.0 |
21/05/2024 |
8.49
|
85,300 | 8.48 | 8.49 | 8.45 | 0 | 0 | 0 |
20/05/2024 |
8.48
|
23,900 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 |
17/05/2024 |
8.50
|
29,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/05/2024 |
8.50
|
62,300 | 8.50 | 8.54 | 8.46 | 0 | 0 | 0 |
15/05/2024 |
8.54
|
14,000 | 8.50 | 8.55 | 8.48 | 0 | 0 | 0 |
14/05/2024 |
8.59
|
57,500 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
13/05/2024 |
8.62
|
2,600 | 8.55 | 8.62 | 8.50 | 0 | 0 | 0 |
10/05/2024 |
8.65
|
13,300 | 8.69 | 8.70 | 8.49 | 0 | 0 | 0 |
09/05/2024 |
8.69
|
5,100 | 8.52 | 8.70 | 8.50 | 0 | 100 | -0.0 |
08/05/2024 |
8.73
|
53,100 | 8.21 | 8.80 | 8.21 | 0 | 0 | 0 |
07/05/2024 |
8.74
|
95,400 | 8.79 | 8.79 | 8.50 | 0 | 222 | -0.0 |
06/05/2024 |
8.69
|
67,500 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 |
03/05/2024 |
8.42
|
3,700 | 8.70 | 8.70 | 8.42 | 0 | 900 | -0.0 |
02/05/2024 |
8.77
|
43,700 | 8.79 | 8.79 | 8.70 | 0 | 100 | -0.0 |
26/04/2024 |
8.76
|
87,100 | 8.75 | 8.79 | 8.75 | 0 | 0 | 0 |
25/04/2024 |
8.76
|
117,600 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 |