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 | 0% | 88,100 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 145,100 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-20) |
-4.50 | -34.88% | 849,200 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-22) |
-0.92 | -9.87% | 1,074,581 | -25,761 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,544,302 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-29) |
-4.02 | -32.38% | 1,748,117 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-04) |
-4.59 | -35.31% | 2,698,761 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-15) |
3.88 | 85.76% | 4,366,573 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.30
|
2,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
13/09/2024 |
8.40
|
2,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
17,600 | 8.50 | 8.50 | 8.40 | 0 | 16,200 | -0.1 |
11/09/2024 |
8.50
|
1,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
10/09/2024 |
8.50
|
3,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
09/09/2024 |
8.50
|
4,800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
06/09/2024 |
8.40
|
2,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
05/09/2024 |
8.50
|
5,100 | 8.50 | 8.50 | 8.40 | 0 | 4,600 | -0.0 |
04/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
30/08/2024 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
29/08/2024 |
8.40
|
3,200 | 8.60 | 8.60 | 8.20 | 0 | 100 | -0.0 |
28/08/2024 |
8.70
|
5,600 | 8.60 | 8.80 | 8.60 | 200 | 4,200 | -0.0 |
27/08/2024 |
8.90
|
1,400 | 9 | 9 | 8.50 | 0 | 1,000 | -0.0 |
26/08/2024 |
9
|
9,300 | 9.10 | 9.20 | 9 | 0 | 3,500 | -0.0 |
23/08/2024 |
8.90
|
3,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/08/2024 |
8.90
|
1,300 | 8.70 | 8.90 | 8.70 | 200 | 0 | 0.0 |
21/08/2024 |
8.70
|
3,300 | 8.70 | 9 | 8.60 | 0 | 800 | -0.0 |
20/08/2024 |
8.60
|
9,700 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
19/08/2024 |
8.40
|
5,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
16/08/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/08/2024 |
8.20
|
6,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
14/08/2024 |
8.50
|
500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
13/08/2024 |
8.40
|
2,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
12/08/2024 |
8.40
|
12,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
09/08/2024 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/08/2024 |
8.60
|
2,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
06/08/2024 |
8.80
|
3,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/08/2024 |
8.80
|
4,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
02/08/2024 |
8.80
|
2,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
01/08/2024 |
8.80
|
800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
31/07/2024 |
9.50
|
1,200 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
30/07/2024 |
9.50
|
700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/07/2024 |
9.50
|
3,000 | 10 | 10 | 9.50 | 1,000 | 81 | 0.0 |
26/07/2024 |
9.50
|
400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
25/07/2024 |
9.30
|
700 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
24/07/2024 |
9
|
5,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
23/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/07/2024 |
9.30
|
6,000 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
19/07/2024 |
9.90
|
2,900 | 10.10 | 10.10 | 9.50 | 100 | 0 | 0.0 |
18/07/2024 |
10.10
|
4,200 | 9.40 | 10.20 | 9.30 | 0 | 0 | 0 |
17/07/2024 |
9.40
|
8,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
16/07/2024 |
9.50
|
17,500 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
15/07/2024 |
9.80
|
19,000 | 10 | 10 | 9.50 | 200 | 0 | 0.0 |
12/07/2024 |
10
|
4,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
11/07/2024 |
10
|
9,100 | 11 | 11 | 9.80 | 0 | 0 | 0 |
10/07/2024 |
10.40
|
3,600 | 11 | 11 | 10.20 | 0 | 0 | 0 |
09/07/2024 |
10
|
41,100 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
08/07/2024 |
10.20
|
12,400 | 11 | 11 | 9.80 | 200 | 0 | 0.0 |
05/07/2024 |
10.50
|
7,200 | 11 | 11 | 10.30 | 0 | 0 | 0 |
04/07/2024 |
10.50
|
6,400 | 10 | 11 | 10 | 0 | 0 | 0 |
03/07/2024 |
10
|
31,500 | 10 | 10.70 | 9.70 | 0 | 0 | 0 |
02/07/2024 |
10
|
25,900 | 10.70 | 11.20 | 10 | 0 | 0 | 0 |
01/07/2024 |
10.70
|
8,400 | 11.20 | 11.70 | 10.70 | 0 | 0 | 0 |
28/06/2024 |
11.20
|
22,100 | 13.40 | 13.40 | 11.10 | 300 | 0 | 0.0 |
27/06/2024 |
12.30
|
20,300 | 11.10 | 13.30 | 11.10 | 0 | 0 | 0 |
26/06/2024 |
12.10
|
79,800 | 12.10 | 13.40 | 12.10 | 0 | 0 | 0 |
25/06/2024 |
13.40
|
20,100 | 15.90 | 15.90 | 13.40 | 400 | 0 | 0.0 |
24/06/2024 |
14.80
|
57,600 | 14.80 | 15.50 | 13.70 | 0 | 100 | -0.0 |
21/06/2024 |
14.10
|
225,500 | 13.30 | 14.10 | 13.30 | 0 | 2,800 | -0.0 |
20/06/2024 |
12.90
|
76,200 | 11.80 | 12.90 | 11.70 | 0 | 0 | 0 |
19/06/2024 |
11.80
|
12,100 | 10.20 | 11.90 | 10 | 0 | 0 | 0 |
18/06/2024 |
10.90
|
5,600 | 10.20 | 11.20 | 9.80 | 200 | 0 | 0.0 |
17/06/2024 |
10.30
|
4,000 | 10.60 | 10.60 | 10.30 | 100 | 0 | 0.0 |
14/06/2024 |
10.60
|
14,200 | 9.90 | 11 | 9.70 | 0 | 0 | 0 |
13/06/2024 |
10
|
5,500 | 10 | 10.10 | 10 | 3,000 | 0 | 0.0 |
12/06/2024 |
10
|
6,200 | 10.80 | 10.80 | 10 | 200 | 0 | 0.0 |
11/06/2024 |
11
|
15,700 | 13 | 13 | 11 | 1,200 | 3,000 | -0.0 |
10/06/2024 |
12.20
|
16,000 | 11.10 | 12.20 | 11.10 | 0 | 0 | 0 |
07/06/2024 |
11.10
|
47,500 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 |
06/06/2024 |
10.10
|
12,000 | 9.70 | 10.20 | 9.70 | 0 | 100 | -0.0 |
05/06/2024 |
9.70
|
11,300 | 9.60 | 9.70 | 9.60 | 0 | 900 | -0.0 |
04/06/2024 |
9.60
|
200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
03/06/2024 |
9.10
|
300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
31/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
28/05/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 100 | 0 | 0.0 |
27/05/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/05/2024 |
9.20
|
3,800 | 9.80 | 9.80 | 9.10 | 2,500 | 80 | 0.0 |
23/05/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/05/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
21/05/2024 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 600 | 0 | 0.0 |
20/05/2024 |
9.50
|
700 | 9.90 | 9.90 | 9.50 | 100 | 100 | -0 |
17/05/2024 |
9.10
|
1,800 | 9.40 | 9.40 | 9 | 200 | 1,100 | -0.0 |
16/05/2024 |
10
|
1,200 | 10.50 | 10.50 | 9.30 | 200 | 0 | 0.0 |
15/05/2024 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 100 | -0.0 |
14/05/2024 |
9.90
|
6,200 | 10 | 10 | 9.40 | 100 | 0 | 0.0 |
13/05/2024 |
9.30
|
2,300 | 9 | 9.30 | 8.80 | 0 | 400 | -0.0 |
10/05/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/05/2024 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 |
08/05/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/05/2024 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 800 | 0 | 0.0 |
06/05/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0 |
03/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/05/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/04/2024 |
8.50
|
800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
25/04/2024 |
8.50
|
600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |