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) |
-1.50 | -14.15% | 758,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,061,800 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-20) |
2.30 | 33.82% | 5,601,300 | 0 | 0 |
6.80
16.30
9.10
|
6 tháng
(2024-03-22) |
3.20 | 54.24% | 6,121,100 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,266,945 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-29) |
3.40 | 59.65% | 8,270,266 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-04) |
3.40 | 59.65% | 16,509,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-15) |
5.30 | 139.47% | 17,969,214 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.10
|
60,700 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
18/09/2024 |
9.10
|
23,800 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
17/09/2024 |
9.10
|
7,900 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
9
|
39,600 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
13/09/2024 |
9.20
|
17,300 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
12/09/2024 |
9.50
|
19,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
11/09/2024 |
9.60
|
39,900 | 9 | 10.20 | 9 | 0 | 0 | 0 |
10/09/2024 |
9
|
36,300 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
9
|
43,400 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
06/09/2024 |
9.40
|
25,300 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
05/09/2024 |
9.50
|
19,900 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
04/09/2024 |
9.80
|
41,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
30/08/2024 |
10
|
33,000 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
29/08/2024 |
10
|
43,700 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
28/08/2024 |
9.80
|
51,900 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
27/08/2024 |
9.90
|
27,600 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
26/08/2024 |
10
|
33,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
23/08/2024 |
10.20
|
26,500 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
22/08/2024 |
10
|
61,100 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
21/08/2024 |
10.20
|
55,700 | 10.70 | 10.80 | 10.20 | 0 | 0 | 0 |
20/08/2024 |
10.60
|
81,900 | 10.90 | 11 | 10.40 | 0 | 0 | 0 |
19/08/2024 |
10.60
|
29,700 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
16/08/2024 |
10.20
|
53,900 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
15/08/2024 |
10.10
|
54,000 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
14/08/2024 |
10.60
|
50,400 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
13/08/2024 |
10.60
|
22,700 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
12/08/2024 |
11
|
19,400 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
09/08/2024 |
10.80
|
18,000 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
08/08/2024 |
10.90
|
42,200 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
07/08/2024 |
11.10
|
64,800 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
06/08/2024 |
10.80
|
31,400 | 10.80 | 11.40 | 10.20 | 0 | 0 | 0 |
05/08/2024 |
10.40
|
72,000 | 12 | 12 | 10 | 0 | 0 | 0 |
02/08/2024 |
11.80
|
57,900 | 11.30 | 11.90 | 11 | 0 | 0 | 0 |
01/08/2024 |
11.40
|
46,900 | 12 | 12 | 11 | 0 | 0 | 0 |
31/07/2024 |
12.20
|
77,900 | 11.10 | 12.50 | 10.80 | 0 | 0 | 0 |
30/07/2024 |
11.80
|
67,100 | 12 | 12.30 | 11.70 | 0 | 0 | 0 |
29/07/2024 |
12
|
79,200 | 12.50 | 13 | 11.90 | 0 | 0 | 0 |
26/07/2024 |
12.50
|
96,500 | 12.50 | 13.50 | 11.80 | 0 | 0 | 0 |
25/07/2024 |
12.40
|
72,300 | 11.20 | 12.70 | 11.10 | 0 | 0 | 0 |
24/07/2024 |
11.20
|
182,600 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
23/07/2024 |
11.80
|
147,700 | 13.60 | 13.60 | 11.80 | 0 | 0 | 0 |
22/07/2024 |
13.90
|
46,000 | 14.70 | 14.70 | 13.20 | 0 | 0 | 0 |
19/07/2024 |
14.20
|
81,700 | 14.30 | 15.30 | 14 | 0 | 0 | 0 |
18/07/2024 |
14.30
|
123,700 | 14.10 | 14.70 | 13.20 | 0 | 0 | 0 |
17/07/2024 |
14.10
|
208,500 | 15.50 | 15.60 | 13.20 | 0 | 0 | 0 |
16/07/2024 |
15.30
|
166,700 | 15.40 | 16.30 | 14.70 | 0 | 0 | 0 |
15/07/2024 |
14.70
|
239,800 | 16.40 | 16.60 | 14.70 | 0 | 0 | 0 |
12/07/2024 |
16.30
|
339,300 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
11/07/2024 |
14.90
|
333,600 | 13.40 | 14.90 | 12.50 | 0 | 0 | 0 |
10/07/2024 |
12.80
|
139,800 | 15 | 15 | 12.50 | 0 | 0 | 0 |
09/07/2024 |
14.20
|
246,900 | 13.30 | 15 | 12.90 | 0 | 0 | 0 |
08/07/2024 |
13.30
|
198,800 | 11.80 | 13.30 | 11.80 | 0 | 0 | 0 |
05/07/2024 |
11.80
|
424,200 | 10.50 | 11.80 | 10 | 0 | 0 | 0 |
04/07/2024 |
10.30
|
129,400 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
03/07/2024 |
10.30
|
160,400 | 9.90 | 11 | 8.80 | 0 | 0 | 0 |
02/07/2024 |
9.90
|
45,500 | 11 | 11 | 9.90 | 0 | 0 | 0 |
01/07/2024 |
11.10
|
42,900 | 11.60 | 13 | 11 | 0 | 0 | 0 |
28/06/2024 |
11.20
|
377,000 | 12.80 | 12.80 | 10 | 0 | 0 | 0 |
27/06/2024 |
11.20
|
130,400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
26/06/2024 |
9.80
|
37,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
25/06/2024 |
8.70
|
53,400 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
24/06/2024 |
7.70
|
57,100 | 7.50 | 7.90 | 7 | 0 | 0 | 0 |
21/06/2024 |
6.90
|
400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
20/06/2024 |
6.80
|
2,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
19/06/2024 |
6.90
|
1,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/06/2024 |
7
|
4,100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
17/06/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/06/2024 |
6.80
|
9,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
13/06/2024 |
6.80
|
2,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/06/2024 |
6.70
|
7,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
11/06/2024 |
6.90
|
2,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
10/06/2024 |
6.80
|
7,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
07/06/2024 |
7
|
9,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
06/06/2024 |
7
|
2,800 | 7 | 7 | 7 | 0 | 0 | 0 |
05/06/2024 |
6.90
|
11,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
04/06/2024 |
6.80
|
3,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
03/06/2024 |
7
|
11,800 | 7 | 7 | 7 | 0 | 0 | 0 |
31/05/2024 |
7
|
5,900 | 7 | 7.20 | 6.10 | 0 | 0 | 0 |
30/05/2024 |
7
|
44,800 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
29/05/2024 |
6.80
|
2,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
28/05/2024 |
6.80
|
3,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/05/2024 |
6.80
|
18,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
24/05/2024 |
6.30
|
3,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/05/2024 |
6.30
|
2,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/05/2024 |
6.30
|
7,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
21/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/05/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/05/2024 |
6.50
|
1,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/05/2024 |
6.60
|
7,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/05/2024 |
6.30
|
6,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
14/05/2024 |
6.50
|
900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
13/05/2024 |
6.60
|
1,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
10/05/2024 |
6.70
|
4,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
09/05/2024 |
6.80
|
14,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
08/05/2024 |
6.60
|
22,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
07/05/2024 |
6.60
|
6,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/05/2024 |
6.60
|
21,000 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
03/05/2024 |
6.40
|
23,800 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
02/05/2024 |
6.50
|
26,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
26/04/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |