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) |
-0.69 | -8% | 260,900 | 1,000 | 0.0 |
7.90
8.70
7.94
|
2 tháng
(2024-07-22) |
-0.66 | -7.67% | 1,231,900 | 200 | -0.0 |
7.60
9.36
7.94
|
3 tháng
(2024-06-20) |
-2.06 | -20.60% | 1,814,600 | -4,405 | -0.0 |
7.60
10.20
7.94
|
6 tháng
(2024-03-22) |
-2.11 | -21% | 6,557,200 | 9,896 | 0.1 |
7.60
13.20
7.94
|
12 tháng
(2023-09-25) |
-0.97 | -10.89% | 12,167,400 | -147,112 | -1.7 |
6.98
13.20
7.94
|
24 tháng
(2022-09-29) |
-1.90 | -19.31% | 25,028,800 | -71,430 | 0.0 |
5.59
13.20
7.94
|
36 tháng
(2021-10-04) |
-2.26 | -22.16% | 93,189,100 | -576,860 | -9.2 |
5.59
39
7.94
|
60 tháng
(2019-10-15) |
-7.26 | -47.76% | 280,123,290 | -1,025,030 | -2.2 |
4.33
39
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
8
|
5,900 | 7.95 | 8.06 | 7.95 | 0 | 0 | 0 |
18/09/2024 |
7.94
|
14,200 | 8 | 8.15 | 7.92 | 0 | 0 | 0 |
17/09/2024 |
8
|
11,900 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
16/09/2024 |
7.90
|
13,200 | 7.92 | 8.10 | 7.83 | 0 | 0 | 0 |
13/09/2024 |
7.92
|
8,100 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
12/09/2024 |
8.20
|
9,300 | 8.30 | 8.30 | 8.01 | 0 | 0 | 0 |
11/09/2024 |
8.30
|
27,300 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
10/09/2024 |
8.36
|
2,800 | 8.18 | 8.45 | 8.18 | 200 | 0 | 0.0 |
09/09/2024 |
8.45
|
9,300 | 8 | 8.58 | 8 | 700 | 800 | -0.0 |
06/09/2024 |
8.34
|
5,200 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 |
05/09/2024 |
8.32
|
3,400 | 8.11 | 8.38 | 8.01 | 0 | 0 | 0 |
04/09/2024 |
8.43
|
15,700 | 8.48 | 8.48 | 7.89 | 0 | 0 | 0 |
30/08/2024 |
8.48
|
15,900 | 8.56 | 8.56 | 8.38 | 0 | 1,300 | -0.0 |
29/08/2024 |
8.31
|
20,300 | 8.31 | 8.45 | 8.30 | 0 | 0 | 0 |
28/08/2024 |
8.30
|
5,100 | 8.40 | 8.46 | 8.30 | 0 | 0 | 0 |
27/08/2024 |
8.60
|
10,500 | 8.47 | 8.60 | 8.36 | 200 | 0 | 0.0 |
26/08/2024 |
8.50
|
49,500 | 8.50 | 8.68 | 8.50 | 3,500 | 0 | 0.0 |
23/08/2024 |
8.68
|
3,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
22/08/2024 |
8.70
|
2,200 | 8.95 | 8.95 | 8.60 | 0 | 100 | -0.0 |
21/08/2024 |
8.51
|
15,200 | 8.55 | 8.75 | 8.50 | 0 | 0 | 0 |
20/08/2024 |
8.65
|
3,800 | 8.85 | 8.85 | 8.41 | 100 | 0 | 0.0 |
19/08/2024 |
8.63
|
14,300 | 8.85 | 8.85 | 8.47 | 0 | 1,500 | -0.0 |
16/08/2024 |
8.90
|
11,200 | 8.20 | 8.96 | 8.19 | 300 | 1,000 | -0.0 |
15/08/2024 |
8.79
|
88,700 | 8.20 | 8.89 | 8.01 | 0 | 200 | -0.0 |
14/08/2024 |
8.48
|
64,200 | 8.78 | 9.11 | 8.48 | 1,200 | 0 | 0.0 |
13/08/2024 |
9.11
|
6,000 | 9.10 | 9.15 | 8.60 | 0 | 100 | -0.0 |
12/08/2024 |
9.11
|
30,600 | 9.15 | 9.33 | 8.74 | 600 | 300 | 0.0 |
09/08/2024 |
9.36
|
42,300 | 9.40 | 9.40 | 8.81 | 100 | 1,000 | -0.0 |
08/08/2024 |
8.81
|
152,500 | 8.70 | 8.81 | 8.50 | 900 | 900 | 0.0 |
07/08/2024 |
8.24
|
51,100 | 8.20 | 8.24 | 8.10 | 300 | 300 | 0.0 |
06/08/2024 |
7.71
|
61,500 | 7.30 | 8.20 | 7.15 | 500 | 500 | 0 |
05/08/2024 |
7.67
|
25,600 | 8.11 | 8.47 | 7.61 | 1,200 | 0 | 0.0 |
02/08/2024 |
8.18
|
13,300 | 8.18 | 8.43 | 8.11 | 300 | 0 | 0.0 |
01/08/2024 |
8.18
|
85,800 | 8.31 | 8.79 | 8.18 | 600 | 0 | 0.0 |
31/07/2024 |
8.79
|
28,400 | 8.80 | 9 | 8.30 | 0 | 2,700 | -0.0 |
30/07/2024 |
8.80
|
126,900 | 8.30 | 8.85 | 8.26 | 0 | 0 | 0 |
29/07/2024 |
8.28
|
10,600 | 8.30 | 8.30 | 8.10 | 0 | 200 | -0.0 |
26/07/2024 |
8.03
|
17,700 | 7.62 | 8.12 | 7.62 | 0 | 600 | -0.0 |
25/07/2024 |
7.60
|
60,400 | 7.95 | 8.46 | 7.60 | 800 | 0 | 0.0 |
24/07/2024 |
8.15
|
13,000 | 8 | 8.59 | 8 | 0 | 100 | -0.0 |
23/07/2024 |
8.30
|
10,400 | 8.30 | 8.79 | 8.30 | 300 | 0 | 0.0 |
22/07/2024 |
8.60
|
70,800 | 8.54 | 9.03 | 8.48 | 1,900 | 1,900 | -0.0 |
19/07/2024 |
9.03
|
20,200 | 9.08 | 9.17 | 8.83 | 100 | 800 | -0.0 |
18/07/2024 |
9.07
|
2,100 | 8.71 | 9.70 | 8.71 | 0 | 1,000 | -0.0 |
17/07/2024 |
9.25
|
8,300 | 9.23 | 9.90 | 9.23 | 0 | 100 | -0.0 |
16/07/2024 |
9.33
|
25,100 | 9.33 | 9.39 | 9.21 | 1,000 | 800 | 0.0 |
15/07/2024 |
9.33
|
2,200 | 9.31 | 9.49 | 9.31 | 0 | 0 | 0 |
12/07/2024 |
9.34
|
7,600 | 9.60 | 9.60 | 9.34 | 0 | 5 | -0.0 |
11/07/2024 |
9.34
|
8,800 | 9.40 | 9.50 | 9.34 | 0 | 0 | 0 |
10/07/2024 |
9.40
|
23,200 | 9.34 | 9.45 | 9.29 | 0 | 0 | 0 |
09/07/2024 |
9.34
|
40,900 | 9.39 | 9.40 | 9.27 | 3,900 | 0 | 0.0 |
08/07/2024 |
9.23
|
16,700 | 9.28 | 9.49 | 9.20 | 0 | 0 | 0 |
05/07/2024 |
9.31
|
29,300 | 9.31 | 9.50 | 9.29 | 0 | 1,200 | -0.0 |
04/07/2024 |
9.40
|
12,400 | 9.45 | 9.68 | 9.31 | 0 | 600 | -0.0 |
03/07/2024 |
9.45
|
6,300 | 9.57 | 9.60 | 9.41 | 0 | 2,600 | -0.0 |
02/07/2024 |
9.59
|
2,700 | 9.60 | 9.70 | 9.40 | 0 | 300 | -0.0 |
01/07/2024 |
9.60
|
15,300 | 9.10 | 9.75 | 9.10 | 0 | 0 | 0 |
28/06/2024 |
9.18
|
20,300 | 9.83 | 9.84 | 9.18 | 0 | 0 | 0 |
27/06/2024 |
9.84
|
23,800 | 9.89 | 9.90 | 9.03 | 200 | 1,900 | -0.0 |
26/06/2024 |
9.70
|
54,400 | 9.70 | 9.97 | 9.40 | 0 | 0 | 0 |
25/06/2024 |
9.62
|
57,500 | 9.98 | 9.99 | 9.61 | 1,900 | 200 | 0.0 |
24/06/2024 |
10
|
98,400 | 10.20 | 10.40 | 9.72 | 4,500 | 6,700 | -0.0 |
21/06/2024 |
10.20
|
69,300 | 10.70 | 10.70 | 10.05 | 0 | 0 | 0 |
20/06/2024 |
10
|
37,900 | 10.45 | 10.65 | 10 | 200 | 200 | -0 |
19/06/2024 |
10.45
|
35,400 | 10.50 | 10.65 | 10.30 | 6,700 | 0 | 0.1 |
18/06/2024 |
10.50
|
3,800 | 10.35 | 10.70 | 10.20 | 100 | 0 | 0.0 |
17/06/2024 |
10.40
|
26,500 | 10.30 | 10.40 | 9.66 | 0 | 0 | 0 |
14/06/2024 |
10.30
|
35,500 | 10.70 | 11.10 | 10.30 | 200 | 0 | 0.0 |
13/06/2024 |
10.65
|
76,300 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
12/06/2024 |
10.95
|
69,200 | 11.20 | 11.40 | 10.70 | 0 | 100 | -0.0 |
11/06/2024 |
11.25
|
163,700 | 11.95 | 11.95 | 10.95 | 0 | 9,900 | -0.1 |
10/06/2024 |
11.20
|
99,800 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
07/06/2024 |
10.50
|
172,900 | 9.95 | 10.50 | 9.80 | 100 | 100 | 0 |
06/06/2024 |
9.82
|
36,800 | 9.85 | 9.85 | 9.75 | 0 | 0 | 0 |
05/06/2024 |
9.81
|
19,600 | 9.84 | 9.84 | 9.73 | 400 | 0 | 0.0 |
04/06/2024 |
9.85
|
33,300 | 9.75 | 9.98 | 9.70 | 5,600 | 200 | 0.1 |
03/06/2024 |
9.80
|
28,000 | 9.60 | 9.83 | 9.60 | 600 | 1,900 | -0.0 |
31/05/2024 |
9.71
|
16,200 | 9.72 | 9.95 | 9.71 | 100 | 200 | -0.0 |
30/05/2024 |
9.72
|
54,000 | 10 | 10 | 9.65 | 100 | 0 | 0.0 |
29/05/2024 |
9.97
|
100,300 | 10.10 | 10.10 | 9.69 | 2,500 | 100 | 0.0 |
28/05/2024 |
9.98
|
50,400 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 |
27/05/2024 |
10.20
|
53,000 | 10.35 | 10.35 | 9.88 | 1 | 3,000 | -0.0 |
24/05/2024 |
10.05
|
99,500 | 9.91 | 10.35 | 9.90 | 0 | 2,300 | -0.0 |
23/05/2024 |
9.87
|
82,500 | 10.50 | 10.55 | 9.87 | 0 | 500 | -0.0 |
22/05/2024 |
10.25
|
109,800 | 9.60 | 10.25 | 9.42 | 6,400 | 100 | 0.1 |
21/05/2024 |
9.60
|
68,300 | 9.36 | 9.70 | 9.04 | 400 | 0 | 0.0 |
20/05/2024 |
9.37
|
100,500 | 9.37 | 9.71 | 9.37 | 400 | 0 | 0.0 |
17/05/2024 |
9.52
|
74,200 | 9.58 | 9.58 | 9.31 | 200 | 0 | 0.0 |
16/05/2024 |
9.58
|
18,700 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 |
15/05/2024 |
9.58
|
80,700 | 9.55 | 9.70 | 9.49 | 500 | 0 | 0.0 |
14/05/2024 |
9.49
|
66,100 | 10.05 | 10.20 | 9.49 | 0 | 0 | 0 |
13/05/2024 |
10.20
|
30,600 | 10.20 | 10.30 | 10 | 100 | 0 | 0.0 |
10/05/2024 |
10.20
|
51,200 | 10.30 | 10.40 | 10 | 700 | 4,600 | -0.0 |
09/05/2024 |
10.40
|
37,600 | 10.65 | 10.65 | 10.05 | 400 | 3,400 | -0.0 |
08/05/2024 |
10.65
|
70,000 | 11 | 11 | 10.45 | 200 | 1,900 | -0.0 |
07/05/2024 |
11
|
14,600 | 11 | 11.15 | 10.60 | 200 | 0 | 0.0 |
06/05/2024 |
11
|
84,700 | 10.55 | 11.05 | 10.55 | 5,200 | 5,600 | -0.0 |
03/05/2024 |
10.85
|
59,200 | 10.20 | 11.10 | 10.20 | 4,900 | 0 | 0.1 |
02/05/2024 |
10.60
|
26,800 | 10.15 | 11.10 | 10.10 | 0 | 900 | -0.0 |
26/04/2024 |
10.70
|
12,000 | 10.60 | 10.80 | 10.35 | 0 | 900 | -0.0 |