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 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-20) |
-0.40 | -3.92% | 75,000 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-22) |
0.70 | 7.69% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-29) |
-0.09 | -0.91% | 1,151,200 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-04) |
-1.34 | -12% | 1,883,300 | -32,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-15) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.89
|
1,500 | 9.30 | 9.89 | 9.30 | 0 | 0 | 0 |
23/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
22/04/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
19/04/2024 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
17/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
16/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
15/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
10/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
09/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
08/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
05/04/2024 |
9.26
|
800 | 9.28 | 9.28 | 9.26 | 0 | 0 | 0 |
04/04/2024 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
03/04/2024 |
9.73
|
7,000 | 9.71 | 9.73 | 9.71 | 0 | 0 | 0 |
02/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/04/2024 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
29/03/2024 |
9.25
|
3,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
28/03/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
26/03/2024 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
25/03/2024 |
9.09
|
300 | 9.10 | 9.10 | 9.09 | 0 | 0 | 0 |
22/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/03/2024 |
9.10
|
1,600 | 9.10 | 9.10 | 9.09 | 0 | 0 | 0 |
19/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/03/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/03/2024 |
9.10
|
3,800 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
13/03/2024 |
9.10
|
400 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
12/03/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
11/03/2024 |
9
|
1,000 | 8.93 | 9 | 9 | 0 | 0 | 0 |
08/03/2024 |
8.93
|
4,200 | 9.15 | 9.15 | 8.93 | 0 | 0 | 0 |
07/03/2024 |
9.15
|
6,600 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
06/03/2024 |
9.10
|
4,500 | 8.80 | 9.10 | 8.81 | 0 | 0 | 0 |
05/03/2024 |
8.80
|
300 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 |
04/03/2024 |
8.85
|
100 | 9 | 9 | 8.85 | 0 | 0 | 0 |
01/03/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
29/02/2024 |
9
|
2,900 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
28/02/2024 |
9.12
|
100 | 8.80 | 9.12 | 9.12 | 0 | 0 | 0 |
27/02/2024 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/02/2024 |
8.80
|
100 | 8.76 | 8.80 | 8.80 | 0 | 0 | 0 |
23/02/2024 |
8.76
|
1,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
22/02/2024 |
8.90
|
2,100 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
21/02/2024 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
20/02/2024 |
8.92
|
1,500 | 8.95 | 8.95 | 8.92 | 0 | 0 | 0 |
19/02/2024 |
8.95
|
400 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 |
16/02/2024 |
9.05
|
1,200 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
15/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/02/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/02/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/02/2024 |
8.90
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
01/02/2024 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
31/01/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/01/2024 |
8.80
|
1,100 | 9.06 | 9.06 | 8.71 | 0 | 0 | 0 |
26/01/2024 |
9.06
|
200 | 9.10 | 9.10 | 9.06 | 0 | 0 | 0 |
25/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/01/2024 |
9.10
|
100 | 8.96 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2024 |
8.96
|
1,300 | 8.51 | 8.98 | 8.61 | 0 | 0 | 0 |
18/01/2024 |
8.51
|
400 | 9 | 9 | 8.51 | 0 | 0 | 0 |
17/01/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
16/01/2024 |
9
|
1,400 | 9 | 9 | 8.99 | 0 | 0 | 0 |
15/01/2024 |
9
|
4,700 | 8.78 | 9 | 8.45 | 0 | 0 | 0 |
12/01/2024 |
8.78
|
1,800 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 |
11/01/2024 |
9.20
|
200 | 9.29 | 9.29 | 9 | 0 | 0 | 0 |
10/01/2024 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
09/01/2024 |
9.29
|
2,600 | 9.47 | 9.47 | 8.91 | 0 | 0 | 0 |
08/01/2024 |
9.47
|
1,600 | 9.20 | 9.47 | 8.61 | 0 | 0 | 0 |
05/01/2024 |
9.20
|
8,100 | 8.94 | 9.50 | 8.33 | 0 | 0 | 0 |
04/01/2024 |
8.94
|
1,000 | 8.94 | 8.94 | 8.93 | 0 | 0 | 0 |
03/01/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
02/01/2024 |
8.94
|
400 | 8.50 | 9.03 | 8.55 | 0 | 0 | 0 |
29/12/2023 |
8.50
|
2,200 | 8.48 | 8.54 | 8.50 | 0 | 0 | 0 |
28/12/2023 |
8.48
|
2,300 | 8.50 | 8.50 | 8.48 | 0 | 0 | 0 |
27/12/2023 |
8.50
|
500 | 8.58 | 8.60 | 8.50 | 0 | 0 | 0 |
26/12/2023 |
8.58
|
3,500 | 8.68 | 8.68 | 8.22 | 0 | 0 | 0 |
25/12/2023 |
8.68
|
200 | 8.50 | 8.68 | 8.40 | 0 | 0 | 0 |
22/12/2023 |
8.50
|
2,900 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
21/12/2023 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
20/12/2023 |
8.70
|
26,500 | 8.80 | 8.80 | 8.19 | 0 | 26,200 | -0.2 |
19/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/12/2023 |
8.80
|
2,600 | 8.90 | 8.90 | 8.80 | 0 | 200 | -0.0 |
15/12/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/12/2023 |
8.90
|
2,100 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
13/12/2023 |
8.90
|
500 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
12/12/2023 |
8.90
|
7,400 | 9 | 9 | 8.90 | 0 | 800 | -0.0 |
11/12/2023 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
08/12/2023 |
9
|
600 | 8.80 | 9 | 8.95 | 0 | 0 | 0 |
07/12/2023 |
8.80
|
100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
06/12/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
05/12/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
04/12/2023 |
9.20
|
400 | 9.19 | 9.30 | 8.90 | 0 | 0 | 0 |
01/12/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
30/11/2023 |
9.19
|
300 | 8.80 | 9.19 | 9 | 0 | 0 | 0 |
29/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/11/2023 |
8.80
|
500 | 9 | 9.18 | 8.80 | 0 | 0 | 0 |
27/11/2023 |
9
|
300 | 8.88 | 9 | 9 | 0 | 0 | 0 |
24/11/2023 |
8.88
|
1,500 | 8.80 | 8.88 | 8.88 | 0 | 0 | 0 |
23/11/2023 |
8.80
|
100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
22/11/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |