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) |
-0.48 | -5.22% | 1,072,100 | 0 | 0 |
8.58
9.20
8.73
|
2 tháng
(2024-07-22) |
-0.15 | -1.69% | 1,585,100 | 0 | 0 |
8.58
9.39
8.73
|
3 tháng
(2024-06-20) |
-0.20 | -2.24% | 2,869,300 | 0 | 0 |
8.40
9.50
8.73
|
6 tháng
(2024-03-22) |
-1.02 | -10.47% | 6,427,200 | 0 | 0 |
8.40
10.90
8.73
|
12 tháng
(2023-09-25) |
0.73 | 9.14% | 19,228,300 | -100 | -0.0 |
7.12
10.90
8.73
|
24 tháng
(2022-09-29) |
-2.23 | -20.37% | 57,158,900 | -7,960 | -2.1 |
7.12
12.20
8.73
|
36 tháng
(2021-10-04) |
-3.78 | -30.24% | 139,133,800 | -647,860 | -9.9 |
7.12
14.25
8.73
|
60 tháng
(2019-10-15) |
4.58 | 110.63% | 253,295,470 | -22,120 | -3.7 |
3.21
14.25
8.73
|
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
|
35,700 | 8.73 | 8.75 | 8.60 | 0 | 0 | 0 |
18/09/2024 |
8.73
|
54,900 | 8.72 | 8.73 | 8.60 | 0 | 0 | 0 |
17/09/2024 |
8.72
|
31,800 | 8.70 | 8.74 | 8.70 | 0 | 0 | 0 |
16/09/2024 |
8.70
|
40,700 | 8.70 | 8.80 | 8.69 | 0 | 0 | 0 |
13/09/2024 |
8.70
|
219,000 | 8.67 | 8.70 | 8.67 | 0 | 0 | 0 |
12/09/2024 |
8.67
|
35,800 | 8.58 | 8.70 | 8.45 | 0 | 0 | 0 |
11/09/2024 |
8.58
|
16,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
10/09/2024 |
8.65
|
24,700 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.68
|
31,100 | 8.70 | 8.70 | 8.68 | 0 | 0 | 0 |
06/09/2024 |
8.68
|
28,800 | 8.70 | 8.72 | 8.60 | 0 | 0 | 0 |
05/09/2024 |
8.70
|
30,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
04/09/2024 |
8.70
|
28,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/08/2024 |
8.75
|
20,800 | 8.69 | 8.75 | 8.69 | 0 | 0 | 0 |
29/08/2024 |
8.70
|
29,200 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
28/08/2024 |
8.65
|
31,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
27/08/2024 |
8.70
|
32,700 | 8.70 | 8.79 | 8.60 | 0 | 0 | 0 |
26/08/2024 |
8.70
|
44,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
23/08/2024 |
8.70
|
74,300 | 8.60 | 8.87 | 8.60 | 0 | 0 | 0 |
22/08/2024 |
8.62
|
52,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
21/08/2024 |
8.70
|
60,100 | 8.70 | 9 | 8.66 | 0 | 0 | 0 |
20/08/2024 |
8.65
|
209,600 | 8.90 | 9.30 | 8.65 | 0 | 0 | 0 |
19/08/2024 |
9.20
|
29,500 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
16/08/2024 |
9.20
|
24,400 | 8.73 | 9.20 | 8.70 | 0 | 0 | 0 |
15/08/2024 |
9.14
|
21,400 | 8.93 | 9.14 | 8.70 | 0 | 0 | 0 |
14/08/2024 |
9.14
|
26,800 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
13/08/2024 |
9.17
|
35,700 | 8.89 | 9.20 | 8.70 | 0 | 0 | 0 |
12/08/2024 |
9.18
|
26,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
09/08/2024 |
9.13
|
26,400 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 |
08/08/2024 |
9.19
|
25,900 | 8.85 | 9.28 | 8.85 | 0 | 0 | 0 |
07/08/2024 |
9.15
|
30,300 | 8.85 | 9.18 | 8.85 | 0 | 0 | 0 |
06/08/2024 |
9.12
|
26,400 | 8.80 | 9.15 | 8.80 | 0 | 0 | 0 |
05/08/2024 |
9.10
|
20,100 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
02/08/2024 |
9.15
|
18,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
01/08/2024 |
9.16
|
27,000 | 9.16 | 9.30 | 8.98 | 0 | 0 | 0 |
31/07/2024 |
9.28
|
35,100 | 9 | 9.29 | 9 | 0 | 0 | 0 |
30/07/2024 |
9.25
|
31,900 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
29/07/2024 |
9.35
|
39,900 | 9.39 | 9.40 | 9.35 | 0 | 0 | 0 |
26/07/2024 |
9.39
|
24,700 | 8.52 | 9.39 | 8.52 | 0 | 0 | 0 |
25/07/2024 |
8.78
|
19,400 | 8.72 | 8.80 | 8.72 | 0 | 0 | 0 |
24/07/2024 |
8.80
|
16,700 | 8.77 | 8.84 | 8.69 | 0 | 0 | 0 |
23/07/2024 |
8.87
|
15,000 | 8.86 | 8.89 | 8.80 | 0 | 0 | 0 |
22/07/2024 |
8.87
|
20,700 | 8.85 | 8.93 | 8.75 | 0 | 0 | 0 |
19/07/2024 |
8.94
|
25,400 | 8.87 | 8.98 | 8.74 | 0 | 0 | 0 |
18/07/2024 |
8.98
|
35,300 | 8.85 | 9.03 | 8.85 | 0 | 0 | 0 |
17/07/2024 |
9.03
|
76,800 | 8.88 | 9.03 | 8.75 | 0 | 0 | 0 |
16/07/2024 |
9.03
|
78,600 | 8.94 | 9.06 | 8.85 | 0 | 0 | 0 |
15/07/2024 |
9.06
|
30,300 | 8.96 | 9.09 | 8.96 | 0 | 0 | 0 |
12/07/2024 |
9.10
|
33,200 | 8.95 | 9.21 | 8.95 | 0 | 0 | 0 |
11/07/2024 |
9.21
|
38,800 | 9.35 | 9.39 | 8.94 | 0 | 0 | 0 |
10/07/2024 |
9.40
|
35,700 | 8.91 | 9.45 | 8.91 | 0 | 0 | 0 |
09/07/2024 |
9.40
|
61,400 | 9.49 | 9.50 | 9.39 | 0 | 0 | 0 |
08/07/2024 |
9.49
|
177,300 | 9.45 | 9.55 | 9.40 | 0 | 0 | 0 |
05/07/2024 |
9.45
|
194,000 | 9.75 | 9.75 | 9.45 | 0 | 0 | 0 |
04/07/2024 |
9.50
|
162,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
03/07/2024 |
9.30
|
92,600 | 9 | 9.30 | 9 | 0 | 0 | 0 |
02/07/2024 |
8.93
|
74,200 | 8.30 | 8.95 | 8 | 0 | 0 | 0 |
01/07/2024 |
8.40
|
7,900 | 8.40 | 8.42 | 8 | 0 | 0 | 0 |
28/06/2024 |
8.42
|
11,300 | 8.43 | 8.50 | 8.40 | 0 | 0 | 0 |
27/06/2024 |
8.50
|
18,300 | 8.63 | 8.74 | 8.50 | 0 | 0 | 0 |
26/06/2024 |
8.67
|
16,700 | 8.51 | 8.77 | 8.51 | 0 | 0 | 0 |
25/06/2024 |
8.56
|
18,000 | 8.65 | 8.74 | 8.55 | 0 | 0 | 0 |
24/06/2024 |
8.75
|
19,500 | 8.70 | 8.78 | 8.45 | 0 | 0 | 0 |
21/06/2024 |
8.76
|
34,300 | 8.79 | 8.91 | 8.72 | 0 | 0 | 0 |
20/06/2024 |
8.92
|
42,500 | 8.90 | 9.01 | 8.40 | 0 | 0 | 0 |
19/06/2024 |
8.99
|
15,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
18/06/2024 |
9.02
|
88,700 | 8.79 | 9.10 | 8.75 | 0 | 0 | 0 |
17/06/2024 |
8.79
|
35,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
14/06/2024 |
8.80
|
43,700 | 9 | 9.01 | 8.80 | 0 | 0 | 0 |
13/06/2024 |
9.02
|
32,600 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
12/06/2024 |
9.07
|
144,900 | 8.83 | 9.17 | 8.80 | 0 | 0 | 0 |
11/06/2024 |
8.83
|
43,200 | 9.10 | 9.19 | 8.80 | 0 | 0 | 0 |
10/06/2024 |
9.18
|
53,400 | 9.15 | 9.30 | 9 | 0 | 0 | 0 |
07/06/2024 |
9.44
|
40,500 | 9.55 | 9.55 | 9.40 | 0 | 0 | 0 |
06/06/2024 |
9.49
|
55,700 | 9.40 | 9.55 | 9.40 | 0 | 0 | 0 |
05/06/2024 |
9.45
|
58,500 | 9.40 | 9.50 | 8.79 | 0 | 0 | 0 |
04/06/2024 |
9.45
|
52,700 | 9.46 | 9.57 | 9.45 | 0 | 0 | 0 |
03/06/2024 |
9.50
|
40,300 | 9.48 | 9.60 | 9.40 | 0 | 0 | 0 |
31/05/2024 |
9.50
|
65,000 | 9.48 | 9.57 | 9.45 | 0 | 0 | 0 |
30/05/2024 |
9.50
|
37,800 | 9.60 | 9.60 | 9.43 | 0 | 0 | 0 |
29/05/2024 |
9.65
|
24,900 | 9.67 | 9.71 | 9.52 | 0 | 0 | 0 |
28/05/2024 |
9.67
|
64,200 | 9.57 | 9.71 | 9.50 | 0 | 0 | 0 |
27/05/2024 |
9.57
|
73,400 | 9.65 | 9.90 | 9.52 | 0 | 0 | 0 |
24/05/2024 |
9.70
|
55,700 | 9.70 | 9.77 | 9.51 | 0 | 0 | 0 |
23/05/2024 |
9.75
|
58,300 | 9.60 | 9.85 | 9.53 | 0 | 0 | 0 |
22/05/2024 |
9.51
|
67,200 | 9.65 | 9.79 | 9.22 | 0 | 0 | 0 |
21/05/2024 |
9.79
|
62,500 | 9.85 | 9.89 | 9.55 | 0 | 0 | 0 |
20/05/2024 |
9.88
|
67,100 | 9.90 | 10.05 | 9.72 | 0 | 0 | 0 |
17/05/2024 |
10
|
64,500 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
16/05/2024 |
9.95
|
228,400 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
15/05/2024 |
9.75
|
30,000 | 9.90 | 9.99 | 9.54 | 0 | 0 | 0 |
14/05/2024 |
9.99
|
25,300 | 9.70 | 10.15 | 9.70 | 0 | 0 | 0 |
13/05/2024 |
9.71
|
8,500 | 10 | 10 | 9.69 | 0 | 0 | 0 |
10/05/2024 |
9.69
|
33,900 | 10 | 10.30 | 9.61 | 0 | 0 | 0 |
09/05/2024 |
10.15
|
21,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
08/05/2024 |
10.20
|
10,600 | 9.51 | 10.25 | 9.51 | 0 | 0 | 0 |
07/05/2024 |
10
|
14,300 | 10.35 | 10.40 | 9.71 | 0 | 0 | 0 |
06/05/2024 |
10.35
|
23,900 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
03/05/2024 |
10.50
|
76,900 | 10 | 10.80 | 10 | 0 | 0 | 0 |
02/05/2024 |
10.30
|
242,400 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
26/04/2024 |
10
|
18,900 | 9.90 | 10.30 | 9.66 | 0 | 0 | 0 |