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) |
-0.10 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8.80
|
23,400 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
18/09/2024 |
8.90
|
14,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/09/2024 |
9.10
|
6,500 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
16/09/2024 |
8.90
|
22,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
13/09/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/09/2024 |
8.90
|
11,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
11/09/2024 |
8.90
|
9,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
10/09/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
09/09/2024 |
9
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
06/09/2024 |
9
|
3,600 | 9 | 9 | 9 | 0 | 0 | 0 |
05/09/2024 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
04/09/2024 |
9
|
2,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
30/08/2024 |
9.20
|
2,400 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
29/08/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
28/08/2024 |
9
|
4,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
27/08/2024 |
9.10
|
24,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
26/08/2024 |
9.10
|
6,100 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
23/08/2024 |
9.10
|
2,200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
22/08/2024 |
9
|
1,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
21/08/2024 |
9
|
1,300 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
20/08/2024 |
9
|
21,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
19/08/2024 |
9
|
6,900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
16/08/2024 |
9
|
9,600 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
15/08/2024 |
8.90
|
15,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
14/08/2024 |
8.90
|
300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
13/08/2024 |
8.90
|
9,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/08/2024 |
9.40
|
45,300 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
09/08/2024 |
9
|
10,300 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
08/08/2024 |
9.80
|
43,800 | 10 | 10 | 8.70 | 0 | 0 | 0 |
07/08/2024 |
10
|
15,500 | 9 | 10 | 9 | 0 | 0 | 0 |
06/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/08/2024 |
9.70
|
67,900 | 9.90 | 9.90 | 8.60 | 0 | 0 | 0 |
02/08/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
01/08/2024 |
10
|
8,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
31/07/2024 |
10
|
3,300 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
30/07/2024 |
10
|
15,000 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
29/07/2024 |
10
|
15,100 | 10 | 10 | 10 | 0 | 0 | 0 |
26/07/2024 |
10
|
31,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
25/07/2024 |
9.90
|
1,900 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
24/07/2024 |
9.90
|
3,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
23/07/2024 |
9.90
|
34,400 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
22/07/2024 |
9.90
|
10,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
19/07/2024 |
10.10
|
3,600 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
18/07/2024 |
10
|
8,300 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
17/07/2024 |
10.30
|
23,300 | 9.70 | 10.30 | 9.60 | 0 | 0 | 0 |
16/07/2024 |
10.40
|
38,000 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
15/07/2024 |
9.90
|
30,800 | 9.90 | 10.30 | 9.50 | 0 | 0 | 0 |
12/07/2024 |
10
|
9,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
11/07/2024 |
10
|
11,400 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
10/07/2024 |
10
|
12,900 | 10 | 10 | 10 | 0 | 0 | 0 |
09/07/2024 |
10
|
66,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
08/07/2024 |
10.20
|
15,400 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
05/07/2024 |
10.60
|
1,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/07/2024 |
10.40
|
8,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
03/07/2024 |
10.40
|
2,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
02/07/2024 |
10.60
|
1,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
01/07/2024 |
10.80
|
2,500 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
28/06/2024 |
10.40
|
7,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
27/06/2024 |
11
|
9,500 | 10.50 | 11 | 10.30 | 0 | 0 | 0 |
26/06/2024 |
10.20
|
1,600 | 10.50 | 11 | 10.20 | 0 | 0 | 0 |
25/06/2024 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/06/2024 |
11.40
|
9,600 | 10.40 | 11.40 | 10 | 0 | 0 | 0 |
21/06/2024 |
11.40
|
7,300 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
20/06/2024 |
11.40
|
4,600 | 11.30 | 11.40 | 9.70 | 0 | 0 | 0 |
19/06/2024 |
11.20
|
15,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
18/06/2024 |
11.40
|
10,700 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
17/06/2024 |
11.50
|
11,200 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
14/06/2024 |
11.60
|
11,600 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 |
13/06/2024 |
11.70
|
21,300 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
12/06/2024 |
11.60
|
32,700 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
11/06/2024 |
11.80
|
18,600 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 |
10/06/2024 |
12
|
26,100 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 |
07/06/2024 |
11.90
|
57,900 | 12 | 12.20 | 11.40 | 0 | 0 | 0 |
06/06/2024 |
12
|
33,400 | 11.90 | 12.10 | 11.20 | 0 | 0 | 0 |
05/06/2024 |
11.90
|
47,200 | 12.10 | 12.50 | 11 | 0 | 0 | 0 |
04/06/2024 |
11.90
|
21,900 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
03/06/2024 |
11.20
|
33,200 | 11 | 11.20 | 10.50 | 0 | 0 | 0 |
31/05/2024 |
9.80
|
5,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
30/05/2024 |
10
|
19,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
29/05/2024 |
10.10
|
14,000 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
28/05/2024 |
10.50
|
5,600 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
27/05/2024 |
10.10
|
1,500 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
24/05/2024 |
10.30
|
800 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
23/05/2024 |
10.20
|
7,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
22/05/2024 |
10.40
|
10,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
21/05/2024 |
10.50
|
7,700 | 11 | 11 | 10.50 | 0 | 0 | 0 |
20/05/2024 |
10.40
|
18,900 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
17/05/2024 |
10.30
|
400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
16/05/2024 |
10.40
|
5,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
15/05/2024 |
10.30
|
9,200 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
14/05/2024 |
10.10
|
5,400 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
13/05/2024 |
10.10
|
10,900 | 10.50 | 10.80 | 10.10 | 0 | 0 | 0 |
10/05/2024 |
10.20
|
12,600 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
09/05/2024 |
10.30
|
1,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/05/2024 |
10.90
|
15,000 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
07/05/2024 |
10
|
9,800 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
06/05/2024 |
10.70
|
2,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/05/2024 |
10.50
|
2,600 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
02/05/2024 |
11
|
9,700 | 9.70 | 11 | 9.60 | 0 | 0 | 0 |
26/04/2024 |
10.70
|
1,200 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |