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) |
0.01 | 0.12% | 7,700 | 1,000 | 0.0 |
8.33
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 47,400 | 1,100 | 0.0 |
8.13
8.90
8.70
|
3 tháng
(2024-06-20) |
-0.22 | -2.47% | 124,200 | -15,500 | -0.1 |
8.13
9.09
8.70
|
6 tháng
(2024-03-22) |
-1.40 | -13.86% | 2,414,700 | -18,600 | -0.2 |
8.13
10.20
8.70
|
12 tháng
(2023-09-25) |
-1.05 | -10.80% | 3,770,700 | -49,200 | -0.6 |
8.13
10.30
8.70
|
24 tháng
(2022-09-29) |
-3.09 | -26.20% | 5,408,000 | 108,200 | 2.5 |
8.13
12.21
8.70
|
36 tháng
(2021-11-03) |
1.79 | 25.85% | 36,622,300 | 108,200 | 2.5 |
6.91
21.19
8.70
|
60 tháng
(2021-11-03) |
1.79 | 25.85% | 36,622,300 | 108,200 | 2.5 |
6.91
21.19
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 |
8.99
|
2,900 | 8.70 | 8.99 | 8.35 | 0 | 0 | 0 |
18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
17/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
12/09/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/09/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/08/2024 |
8.80
|
1,300 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 |
29/08/2024 |
8.36
|
200 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
28/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
27/08/2024 |
8.60
|
200 | 8.27 | 8.60 | 8.27 | 0 | 0 | 0 |
26/08/2024 |
8.60
|
400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
23/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/08/2024 |
8.87
|
2,100 | 8.74 | 8.90 | 8.34 | 1,000 | 0 | 0.0 |
21/08/2024 |
8.33
|
300 | 8.23 | 8.70 | 8.23 | 0 | 0 | 0 |
20/08/2024 |
8.74
|
2,600 | 8.17 | 8.74 | 8.17 | 0 | 0 | 0 |
19/08/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
16/08/2024 |
8.68
|
300 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |
15/08/2024 |
8.27
|
800 | 8.70 | 8.70 | 8.27 | 0 | 0 | 0 |
14/08/2024 |
8.70
|
800 | 8.27 | 8.70 | 8.24 | 0 | 0 | 0 |
13/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/08/2024 |
8.85
|
800 | 8.86 | 8.86 | 8.85 | 0 | 0 | 0 |
09/08/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
08/08/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/08/2024 |
8.60
|
600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
06/08/2024 |
8.13
|
7,200 | 8.11 | 8.13 | 8.11 | 0 | 0 | 0 |
05/08/2024 |
8.13
|
8,900 | 8.44 | 8.44 | 8.13 | 0 | 0 | 0 |
02/08/2024 |
8.70
|
2,900 | 8.45 | 8.95 | 8.44 | 0 | 0 | 0 |
01/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
31/07/2024 |
8.50
|
2,600 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 |
30/07/2024 |
8.70
|
500 | 8.98 | 8.98 | 8.70 | 0 | 0 | 0 |
29/07/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0 |
26/07/2024 |
8.60
|
300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
25/07/2024 |
8.68
|
7,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
24/07/2024 |
8.80
|
1,600 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
23/07/2024 |
8.61
|
1,800 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
22/07/2024 |
8.90
|
1,000 | 9.01 | 9.10 | 8.90 | 0 | 0 | 0 |
19/07/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.88 | 0 | 0 | 0 |
18/07/2024 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/07/2024 |
8.80
|
3,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
16/07/2024 |
9
|
16,900 | 9.08 | 9.08 | 8.80 | 0 | 16,600 | -0.1 |
15/07/2024 |
9.09
|
400 | 8.80 | 9.09 | 8.71 | 0 | 0 | 0 |
12/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
11/07/2024 |
9
|
500 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
10/07/2024 |
8.95
|
2,700 | 8.99 | 9 | 8.69 | 0 | 0 | 0 |
09/07/2024 |
8.96
|
600 | 8.95 | 8.96 | 8.95 | 0 | 0 | 0 |
08/07/2024 |
8.91
|
3,600 | 8.86 | 8.91 | 8.70 | 0 | 0 | 0 |
05/07/2024 |
8.86
|
5,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/07/2024 |
8.82
|
7,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
03/07/2024 |
8.77
|
3,100 | 8.81 | 8.97 | 8.77 | 0 | 0 | 0 |
02/07/2024 |
8.90
|
2,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
01/07/2024 |
9
|
1,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
28/06/2024 |
8.85
|
900 | 8.99 | 8.99 | 8.50 | 0 | 0 | 0 |
27/06/2024 |
8.90
|
400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
26/06/2024 |
8.80
|
5,900 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
25/06/2024 |
8.80
|
400 | 9.35 | 9.35 | 8.66 | 0 | 0 | 0 |
24/06/2024 |
8.75
|
6,600 | 8.75 | 9.05 | 8.60 | 0 | 0 | 0 |
21/06/2024 |
8.75
|
5,200 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
20/06/2024 |
8.92
|
8,900 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
19/06/2024 |
9
|
2,300 | 9.10 | 9.20 | 8.66 | 0 | 0 | 0 |
18/06/2024 |
9.05
|
19,800 | 8.64 | 9.05 | 8.64 | 0 | 0 | 0 |
17/06/2024 |
9.20
|
2,700 | 9.13 | 9.20 | 9.13 | 0 | 0 | 0 |
14/06/2024 |
9
|
4,300 | 9 | 9 | 8.86 | 0 | 0 | 0 |
13/06/2024 |
9
|
5,200 | 8.90 | 9 | 8.86 | 0 | 0 | 0 |
12/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
11/06/2024 |
9
|
8,300 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
10/06/2024 |
9.06
|
2,100 | 9.06 | 9.06 | 9.04 | 0 | 0 | 0 |
07/06/2024 |
9.06
|
1,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
06/06/2024 |
9.10
|
1,700 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
05/06/2024 |
9.10
|
600 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 |
04/06/2024 |
9.10
|
3,300 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
03/06/2024 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
31/05/2024 |
9.06
|
500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
30/05/2024 |
9.10
|
3,200 | 9 | 9.10 | 9 | 100 | 0 | 0.0 |
29/05/2024 |
9.03
|
3,500 | 9.01 | 9.10 | 9 | 0 | 2,000 | -0.0 |
28/05/2024 |
9.03
|
2,600 | 9.42 | 9.42 | 9 | 0 | 0 | 0 |
27/05/2024 |
9.02
|
500 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |
24/05/2024 |
9
|
6,700 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
23/05/2024 |
9.09
|
1,100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
22/05/2024 |
9.10
|
1,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
21/05/2024 |
9.20
|
900 | 9.21 | 9.25 | 9.20 | 0 | 0 | 0 |
20/05/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/05/2024 |
9.10
|
1,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
16/05/2024 |
9.06
|
1,100 | 9.30 | 9.30 | 9.06 | 0 | 0 | 0 |
15/05/2024 |
9.30
|
1,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
14/05/2024 |
9.30
|
900 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
13/05/2024 |
9.24
|
1,400 | 9.45 | 9.45 | 9.23 | 0 | 0 | 0 |
10/05/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
09/05/2024 |
9.45
|
1,200 | 9.16 | 9.45 | 9 | 0 | 0 | 0 |
08/05/2024 |
9.03
|
900 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
07/05/2024 |
9.02
|
5,600 | 9.08 | 9.50 | 9 | 0 | 0 | 0 |
06/05/2024 |
9.01
|
2,600 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 |
03/05/2024 |
9.01
|
3,700 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
02/05/2024 |
8.90
|
800 | 9.01 | 9.02 | 8.90 | 0 | 0 | 0 |
26/04/2024 |
9.01
|
24,900 | 9.10 | 9.16 | 9 | 0 | 0 | 0 |