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) |
-0.30 | -3.61% | 1,686,400 | 0 | 0 |
8
9.10
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 2,256,700 | 0 | 0 |
7.50
9.10
8
|
3 tháng
(2024-06-20) |
-0.90 | -10.11% | 3,316,100 | 0 | 0 |
7.50
9.10
8
|
6 tháng
(2024-03-22) |
0.10 | 1.27% | 10,802,084 | 0 | 0 |
7.50
10.30
8
|
12 tháng
(2023-09-25) |
-0.70 | -8.05% | 18,135,168 | 0 | 0 |
7
10.30
8
|
24 tháng
(2022-09-29) |
-4 | -33.33% | 42,794,291 | 0 | 0 |
7
13.90
8
|
36 tháng
(2021-10-04) |
-7.10 | -47.02% | 89,319,451 | 0 | 0 |
7
26.40
8
|
60 tháng
(2019-11-06) |
-4 | -33.33% | 151,707,919 | 0 | 0 |
7
35.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
7.90
|
114,900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
18/09/2024 |
8
|
170,500 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
17/09/2024 |
8
|
100,700 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
16/09/2024 |
8
|
139,000 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
13/09/2024 |
8.40
|
4,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
5,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
11/09/2024 |
8.50
|
33,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
10/09/2024 |
8.70
|
36,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
09/09/2024 |
8.80
|
62,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
06/09/2024 |
8.80
|
86,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
05/09/2024 |
8.60
|
80,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
04/09/2024 |
8.80
|
45,000 | 9 | 9 | 8.70 | 0 | 0 | 0 |
30/08/2024 |
9
|
55,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
29/08/2024 |
8.80
|
55,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
28/08/2024 |
8.90
|
79,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
27/08/2024 |
9
|
159,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
26/08/2024 |
9.10
|
398,400 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
23/08/2024 |
8.40
|
56,300 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
22/08/2024 |
8.30
|
19,000 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
21/08/2024 |
8.30
|
31,400 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
20/08/2024 |
8.30
|
36,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
19/08/2024 |
8.30
|
30,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
16/08/2024 |
8.20
|
67,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
15/08/2024 |
7.80
|
30,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
14/08/2024 |
7.50
|
68,800 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
13/08/2024 |
7.90
|
8,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
12/08/2024 |
7.90
|
8,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
09/08/2024 |
7.90
|
7,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
08/08/2024 |
8
|
25,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
07/08/2024 |
7.90
|
23,900 | 8 | 8 | 7.60 | 0 | 0 | 0 |
06/08/2024 |
7.80
|
52,700 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
05/08/2024 |
8
|
44,100 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
02/08/2024 |
8.20
|
21,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
01/08/2024 |
8.30
|
26,700 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
31/07/2024 |
8.40
|
43,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
30/07/2024 |
8.50
|
17,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
29/07/2024 |
8.60
|
4,400 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
26/07/2024 |
8.50
|
4,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
25/07/2024 |
8.50
|
47,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
24/07/2024 |
8.50
|
22,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
23/07/2024 |
8.40
|
14,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
22/07/2024 |
8.30
|
31,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
19/07/2024 |
8.40
|
19,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
18/07/2024 |
8.40
|
9,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
17/07/2024 |
8.40
|
64,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
16/07/2024 |
8.60
|
16,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
15/07/2024 |
8.60
|
37,200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
12/07/2024 |
8.50
|
24,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
11/07/2024 |
8.60
|
47,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
10/07/2024 |
8.60
|
58,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
09/07/2024 |
8.60
|
57,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
08/07/2024 |
8.40
|
43,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
05/07/2024 |
8.30
|
67,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
04/07/2024 |
8.50
|
47,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
03/07/2024 |
8.60
|
60,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
02/07/2024 |
8.70
|
65,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
01/07/2024 |
8.70
|
19,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
28/06/2024 |
8.70
|
17,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
27/06/2024 |
8.80
|
80,200 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
26/06/2024 |
8.70
|
51,800 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
25/06/2024 |
8.70
|
114,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
24/06/2024 |
8.60
|
78,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
21/06/2024 |
8.80
|
31,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/06/2024 |
8.90
|
47,900 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
19/06/2024 |
8.90
|
30,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
18/06/2024 |
8.80
|
33,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
17/06/2024 |
9
|
49,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
14/06/2024 |
8.80
|
85,000 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
13/06/2024 |
9.10
|
65,800 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
12/06/2024 |
9.10
|
133,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
11/06/2024 |
8.90
|
86,200 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
10/06/2024 |
8.70
|
60,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
07/06/2024 |
8.40
|
112,600 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
06/06/2024 |
8.50
|
377,500 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
05/06/2024 |
9
|
221,200 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
04/06/2024 |
9
|
431,100 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
03/06/2024 |
9.30
|
204,400 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
31/05/2024 |
9.50
|
193,700 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
30/05/2024 |
9.50
|
57,500 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
29/05/2024 |
9.70
|
283,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
28/05/2024 |
9.70
|
137,800 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
27/05/2024 |
9.60
|
405,100 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
24/05/2024 |
9.50
|
295,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
23/05/2024 |
9.90
|
512,400 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
22/05/2024 |
10
|
231,800 | 10.10 | 10.60 | 9.80 | 0 | 0 | 0 |
21/05/2024 |
10.30
|
1,160,000 | 9.30 | 10.60 | 9.30 | 0 | 0 | 0 |
20/05/2024 |
9.30
|
473,400 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
17/05/2024 |
8.10
|
65,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
16/05/2024 |
8.10
|
232,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
15/05/2024 |
8
|
43,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
14/05/2024 |
7.90
|
42,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
13/05/2024 |
7.90
|
28,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
10/05/2024 |
7.90
|
7,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
09/05/2024 |
7.90
|
37,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
08/05/2024 |
8
|
18,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
07/05/2024 |
8
|
133,300 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
06/05/2024 |
7.90
|
65,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
03/05/2024 |
8
|
91,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
02/05/2024 |
7.80
|
10,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
26/04/2024 |
7.90
|
12,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |