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) |
-1.60 | -17.78% | 61,400 | 0 | 0 |
7.40
9
7.40
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.40
|
3 tháng
(2024-06-20) |
-1.80 | -19.57% | 397,100 | 0 | 0 |
7.40
10.10
7.40
|
6 tháng
(2024-03-22) |
1.30 | 21.31% | 1,229,307 | 0 | 0 |
5.30
10.10
7.40
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.40
|
24 tháng
(2022-09-29) |
-3.44 | -31.71% | 7,533,560 | 0 | 0 |
5.30
11.68
7.40
|
36 tháng
(2021-10-04) |
-2.63 | -26.24% | 29,266,531 | 0 | 0 |
5.30
30.77
7.40
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.50
|
6,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
18/09/2024 |
7.40
|
11,700 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
17/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/09/2024 |
7.60
|
8,000 | 8.10 | 9.30 | 7.60 | 0 | 0 | 0 |
13/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/09/2024 |
8.50
|
400 | 8.20 | 8.50 | 7.70 | 0 | 0 | 0 |
10/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/09/2024 |
8.30
|
900 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
06/09/2024 |
8.10
|
1,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
05/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/09/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
30/08/2024 |
8.40
|
1,900 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
29/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/08/2024 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
27/08/2024 |
8.10
|
2,200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
26/08/2024 |
8.50
|
6,500 | 8.30 | 8.60 | 7.40 | 0 | 0 | 0 |
23/08/2024 |
8.40
|
7,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
22/08/2024 |
8.70
|
10,200 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
21/08/2024 |
8.70
|
1,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
20/08/2024 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/08/2024 |
9
|
7,300 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2024 |
9.10
|
69,500 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
15/08/2024 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/08/2024 |
9.10
|
3,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
13/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
09/08/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
08/08/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/08/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
06/08/2024 |
9
|
300 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
05/08/2024 |
8.90
|
2,400 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
02/08/2024 |
9
|
2,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
01/08/2024 |
9
|
1,300 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
31/07/2024 |
9.20
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
30/07/2024 |
9.10
|
1,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/07/2024 |
9.20
|
4,900 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
26/07/2024 |
9.10
|
1,200 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
25/07/2024 |
9.20
|
1,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
24/07/2024 |
9.50
|
20,900 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
23/07/2024 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/07/2024 |
9.50
|
3,000 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
19/07/2024 |
9.50
|
600 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
18/07/2024 |
9.50
|
12,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
17/07/2024 |
9.40
|
15,600 | 10.50 | 10.50 | 9.40 | 0 | 0 | 0 |
16/07/2024 |
9.50
|
8,800 | 10 | 10.50 | 8.60 | 0 | 0 | 0 |
15/07/2024 |
9.80
|
2,400 | 10.90 | 10.90 | 9.30 | 0 | 0 | 0 |
12/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/07/2024 |
9.60
|
11,200 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
10/07/2024 |
9.70
|
9,600 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
09/07/2024 |
9.60
|
12,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
08/07/2024 |
9.60
|
21,000 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
05/07/2024 |
9.60
|
21,000 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
04/07/2024 |
9.80
|
34,300 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
03/07/2024 |
9.20
|
10,400 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
02/07/2024 |
9.20
|
4,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
01/07/2024 |
9.20
|
200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
28/06/2024 |
9.30
|
2,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
27/06/2024 |
9.20
|
20,600 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
26/06/2024 |
9.50
|
1,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/06/2024 |
10.10
|
3,100 | 9.40 | 10.10 | 9.40 | 0 | 0 | 0 |
24/06/2024 |
9.40
|
14,400 | 9.70 | 10.40 | 9.40 | 0 | 0 | 0 |
21/06/2024 |
9.50
|
7,500 | 9.50 | 10.30 | 9.30 | 0 | 0 | 0 |
20/06/2024 |
9.20
|
7,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
19/06/2024 |
9.60
|
11,900 | 9.60 | 10.70 | 9.60 | 0 | 0 | 0 |
18/06/2024 |
9.30
|
14,100 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
17/06/2024 |
9.20
|
200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
14/06/2024 |
9.20
|
16,200 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
13/06/2024 |
9.40
|
1,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
12/06/2024 |
9.50
|
64,800 | 9 | 9.60 | 9 | 0 | 0 | 0 |
11/06/2024 |
9.10
|
2,900 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
10/06/2024 |
9.40
|
14,500 | 9 | 9.50 | 9 | 0 | 0 | 0 |
07/06/2024 |
9
|
16,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
06/06/2024 |
9.40
|
6,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
05/06/2024 |
9.30
|
6,500 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
04/06/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/06/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
31/05/2024 |
9.20
|
500 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
30/05/2024 |
8.90
|
1,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/05/2024 |
9
|
14,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
28/05/2024 |
9
|
5,400 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
27/05/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/05/2024 |
9.50
|
3,300 | 9 | 9.50 | 9 | 0 | 0 | 0 |
23/05/2024 |
9.60
|
10,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
22/05/2024 |
9.30
|
3,200 | 10 | 10 | 9.20 | 0 | 0 | 0 |
21/05/2024 |
9.60
|
20,900 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
20/05/2024 |
9.10
|
48,700 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
17/05/2024 |
9.30
|
43,100 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
16/05/2024 |
10
|
102,425 | 10 | 10.40 | 9 | 0 | 0 | 0 |
15/05/2024 |
9.60
|
100,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
14/05/2024 |
8.60
|
160,557 | 7.60 | 8.60 | 7.50 | 0 | 0 | 0 |
13/05/2024 |
7.70
|
23,725 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
10/05/2024 |
7.40
|
2,006 | 7 | 7.40 | 7 | 0 | 0 | 0 |
09/05/2024 |
7
|
13,500 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
08/05/2024 |
6.80
|
2,404 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
07/05/2024 |
7.30
|
3,300 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
06/05/2024 |
6.50
|
3,010 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
03/05/2024 |
6.30
|
1,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
02/05/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
26/04/2024 |
6.30
|
7,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |