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 | -4.40% | 1,814,300 | 2,237 | 0.0 |
8.60
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.90 | -9.38% | 4,151,300 | 2,337 | 0.0 |
8.50
9.70
8.70
|
3 tháng
(2024-06-20) |
-1.50 | -14.71% | 5,760,900 | 2,337 | 0.0 |
8.50
10.20
8.70
|
6 tháng
(2024-03-22) |
-2.40 | -21.62% | 16,662,886 | 2,737 | 0.0 |
8.50
11.10
8.70
|
12 tháng
(2023-09-25) |
-3.20 | -26.89% | 57,868,136 | -40,263 | -0.4 |
8.10
12.20
8.70
|
24 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
36 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
60 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.70
|
191,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
18/09/2024 |
8.70
|
134,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
17/09/2024 |
8.70
|
120,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
16/09/2024 |
8.60
|
84,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.80
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
12/09/2024 |
8.80
|
19,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
11/09/2024 |
8.80
|
82,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
10/09/2024 |
8.70
|
30,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
09/09/2024 |
8.90
|
21,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
06/09/2024 |
9
|
55,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
05/09/2024 |
8.80
|
59,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
04/09/2024 |
8.90
|
49,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
30/08/2024 |
9
|
183,200 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
29/08/2024 |
8.90
|
87,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
28/08/2024 |
8.90
|
84,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
27/08/2024 |
9
|
96,300 | 9.10 | 9.10 | 9 | 37 | 0 | 0.0 |
26/08/2024 |
9.10
|
109,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
23/08/2024 |
9.20
|
117,700 | 9.10 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
22/08/2024 |
9
|
122,500 | 9.10 | 9.10 | 9 | 100 | 0 | 0.0 |
21/08/2024 |
9.10
|
157,900 | 9 | 9.10 | 9 | 1,000 | 0 | 0.0 |
20/08/2024 |
9.10
|
108,300 | 9.10 | 9.20 | 9 | 100 | 0 | 0.0 |
19/08/2024 |
9.10
|
63,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
16/08/2024 |
9.10
|
209,400 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
15/08/2024 |
8.70
|
22,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
14/08/2024 |
8.80
|
46,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
13/08/2024 |
8.80
|
49,500 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
12/08/2024 |
9
|
89,600 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
09/08/2024 |
8.90
|
213,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
08/08/2024 |
8.70
|
75,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
07/08/2024 |
8.80
|
166,800 | 8.70 | 8.90 | 8.70 | 100 | 0 | 0.0 |
06/08/2024 |
8.70
|
111,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
05/08/2024 |
8.50
|
173,100 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
02/08/2024 |
9.10
|
191,500 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
01/08/2024 |
9.20
|
130,900 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
31/07/2024 |
9.60
|
109,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
30/07/2024 |
9.70
|
107,100 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
29/07/2024 |
9.70
|
170,800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
26/07/2024 |
9.50
|
75,300 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
25/07/2024 |
9.60
|
89,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
24/07/2024 |
9.50
|
120,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
23/07/2024 |
9.50
|
49,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
22/07/2024 |
9.60
|
134,600 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
19/07/2024 |
9.40
|
87,900 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
18/07/2024 |
9.70
|
45,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
17/07/2024 |
9.60
|
104,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/07/2024 |
9.80
|
54,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
15/07/2024 |
9.80
|
42,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
12/07/2024 |
9.80
|
37,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
11/07/2024 |
9.80
|
72,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
10/07/2024 |
9.80
|
47,500 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
09/07/2024 |
9.80
|
47,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
08/07/2024 |
9.70
|
52,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
05/07/2024 |
9.80
|
48,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
04/07/2024 |
9.80
|
16,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
03/07/2024 |
9.90
|
61,400 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
02/07/2024 |
9.80
|
57,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
01/07/2024 |
9.70
|
82,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
28/06/2024 |
9.70
|
48,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
27/06/2024 |
9.70
|
52,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
26/06/2024 |
9.70
|
116,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
25/06/2024 |
9.80
|
61,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
24/06/2024 |
9.90
|
290,500 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
21/06/2024 |
10.10
|
91,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
20/06/2024 |
10.20
|
91,600 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
19/06/2024 |
10.20
|
167,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
18/06/2024 |
10.30
|
129,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
17/06/2024 |
10.30
|
131,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
14/06/2024 |
10.50
|
230,400 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
13/06/2024 |
10.80
|
120,500 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
12/06/2024 |
10.90
|
523,900 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
11/06/2024 |
10.50
|
155,100 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
10/06/2024 |
10.60
|
135,500 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
07/06/2024 |
10.50
|
83,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
06/06/2024 |
10.50
|
141,600 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
05/06/2024 |
10.50
|
271,100 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
04/06/2024 |
10.60
|
192,900 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
03/06/2024 |
10.70
|
326,900 | 10.30 | 11.10 | 10.30 | 0 | 0 | 0 |
31/05/2024 |
10.30
|
229,700 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
30/05/2024 |
10.40
|
219,900 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
29/05/2024 |
10.50
|
652,700 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
28/05/2024 |
10
|
401,400 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
27/05/2024 |
9.90
|
140,600 | 10 | 10 | 9.80 | 100 | 0 | 0.0 |
24/05/2024 |
9.90
|
267,900 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
23/05/2024 |
10.30
|
237,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
22/05/2024 |
10.30
|
412,200 | 10.50 | 10.90 | 10.20 | 0 | 0 | 0 |
21/05/2024 |
10.40
|
453,200 | 9.80 | 10.50 | 9.70 | 0 | 0 | 0 |
20/05/2024 |
9.80
|
126,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
17/05/2024 |
9.80
|
149,218 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
16/05/2024 |
9.80
|
157,408 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
15/05/2024 |
9.80
|
111,320 | 9.70 | 9.80 | 9.60 | 200 | 0 | 0.0 |
14/05/2024 |
9.70
|
92,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
13/05/2024 |
9.70
|
79,500 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
10/05/2024 |
9.70
|
102,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
09/05/2024 |
9.70
|
139,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
08/05/2024 |
9.70
|
94,902 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
07/05/2024 |
9.50
|
48,300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
06/05/2024 |
9.70
|
119,400 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
03/05/2024 |
9.30
|
56,345 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
02/05/2024 |
9.30
|
98,401 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
26/04/2024 |
9.40
|
55,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |