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) |
-1.40 | -14% | 328,700 | 0 | 0 |
8.60
10.60
8.60
|
2 tháng
(2024-07-22) |
-1.70 | -16.50% | 594,900 | 0 | 0 |
8.60
10.90
8.60
|
3 tháng
(2024-06-20) |
-3.30 | -27.73% | 1,233,900 | 0 | 0 |
8.60
12.10
8.60
|
6 tháng
(2024-03-22) |
0.50 | 6.17% | 6,147,622 | 0 | 0 |
7.80
13.30
8.60
|
12 tháng
(2023-09-25) |
-7.50 | -46.58% | 9,053,578 | 0 | 0 |
7.70
16.10
8.60
|
24 tháng
(2022-09-29) |
1.10 | 14.67% | 11,695,550 | 0 | 0 |
5.80
16.40
8.60
|
36 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
60 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.30
|
9,346 | 9.90 | 10.20 | 9 | 0 | 0 | 0 |
23/04/2024 |
9.10
|
56,525 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
22/04/2024 |
8.50
|
24,760 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
19/04/2024 |
8
|
21,322 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
17/04/2024 |
8
|
25,372 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
16/04/2024 |
7.90
|
40,437 | 8.40 | 9 | 7.60 | 0 | 0 | 0 |
15/04/2024 |
8
|
24,963 | 9 | 9 | 8 | 0 | 0 | 0 |
12/04/2024 |
8.90
|
48,189 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
11/04/2024 |
9.30
|
43,655 | 10 | 10 | 8.80 | 0 | 0 | 0 |
10/04/2024 |
9.70
|
76,114 | 9.50 | 9.70 | 9.10 | 0 | 0 | 0 |
09/04/2024 |
9.50
|
61,360 | 10.50 | 10.90 | 9.30 | 0 | 0 | 0 |
08/04/2024 |
10.60
|
89,025 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
05/04/2024 |
9.60
|
226,887 | 8.70 | 9.60 | 8.40 | 0 | 0 | 0 |
04/04/2024 |
8.70
|
24,485 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
03/04/2024 |
8
|
7,871 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
02/04/2024 |
7.90
|
5,774 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
01/04/2024 |
8.20
|
5,166 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
29/03/2024 |
8.10
|
16,225 | 8 | 8.10 | 8 | 0 | 0 | 0 |
28/03/2024 |
7.90
|
2,087 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
27/03/2024 |
7.80
|
6,633 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
26/03/2024 |
8.10
|
9,701 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
25/03/2024 |
8
|
19,820 | 8 | 8.10 | 8 | 0 | 0 | 0 |
22/03/2024 |
8.10
|
11,670 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
21/03/2024 |
8
|
3,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
20/03/2024 |
8.20
|
16,009 | 8 | 8.20 | 8 | 0 | 0 | 0 |
19/03/2024 |
8
|
22,127 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
18/03/2024 |
7.70
|
4,856 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
15/03/2024 |
7.70
|
48,678 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
14/03/2024 |
7.90
|
2,602 | 8 | 8 | 7.80 | 0 | 0 | 0 |
13/03/2024 |
8
|
17,575 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
12/03/2024 |
8
|
6,771 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
11/03/2024 |
8
|
18,057 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
08/03/2024 |
7.90
|
10,984 | 8.20 | 8.30 | 7.60 | 0 | 0 | 0 |
07/03/2024 |
8.20
|
7,667 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
06/03/2024 |
8
|
16,061 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
05/03/2024 |
8
|
16,021 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
04/03/2024 |
8
|
11,695 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
01/03/2024 |
8.10
|
14,905 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
29/02/2024 |
7.80
|
14,976 | 8 | 8 | 7.70 | 0 | 0 | 0 |
28/02/2024 |
8.10
|
17,222 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
27/02/2024 |
7.90
|
43,702 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
26/02/2024 |
7.90
|
14,544 | 8.30 | 8.40 | 7.20 | 0 | 0 | 0 |
23/02/2024 |
8.50
|
10,495 | 8.30 | 8.70 | 8 | 0 | 0 | 0 |
22/02/2024 |
8.30
|
8,441 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
21/02/2024 |
8.50
|
33,656 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
20/02/2024 |
8.50
|
4,487 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
19/02/2024 |
8.50
|
53,241 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
16/02/2024 |
8.50
|
6,422 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
15/02/2024 |
8.80
|
10,253 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
07/02/2024 |
8.40
|
501 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
06/02/2024 |
8.10
|
10,265 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
05/02/2024 |
7.90
|
5,720 | 8.40 | 8.70 | 7.60 | 0 | 0 | 0 |
02/02/2024 |
8.40
|
24,287 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
01/02/2024 |
8.40
|
15,340 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
31/01/2024 |
8.40
|
42,236 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
30/01/2024 |
8.30
|
1,704 | 8.10 | 8.60 | 7.60 | 0 | 0 | 0 |
29/01/2024 |
8.40
|
9,628 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
26/01/2024 |
8.40
|
2,804 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
25/01/2024 |
8.90
|
7,480 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
24/01/2024 |
8.90
|
11,787 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
23/01/2024 |
8.60
|
4,039 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
22/01/2024 |
8.80
|
5,173 | 9 | 9 | 8.60 | 0 | 0 | 0 |
19/01/2024 |
8.60
|
7,912 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
18/01/2024 |
9
|
5,954 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
17/01/2024 |
8.70
|
12,123 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
16/01/2024 |
8.80
|
12,276 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
15/01/2024 |
8.80
|
6,799 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
12/01/2024 |
8.90
|
11,475 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
11/01/2024 |
9.10
|
16,416 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
10/01/2024 |
9.30
|
50,077 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
09/01/2024 |
9.40
|
11,243 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
08/01/2024 |
9.50
|
20,177 | 9.30 | 9.70 | 8.10 | 0 | 0 | 0 |
05/01/2024 |
9.70
|
10,535 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
04/01/2024 |
9.70
|
15,481 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
03/01/2024 |
9.70
|
8,425 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
02/01/2024 |
9.40
|
19,468 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
29/12/2023 |
9.60
|
10,487 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
28/12/2023 |
9.70
|
28,575 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
27/12/2023 |
9.60
|
9,683 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
26/12/2023 |
9.60
|
9,256 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
25/12/2023 |
9.90
|
16,860 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
22/12/2023 |
9.90
|
12,244 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
21/12/2023 |
9.80
|
10,941 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
20/12/2023 |
9.80
|
3,076 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
19/12/2023 |
9.50
|
12,265 | 10 | 10 | 9.50 | 0 | 0 | 0 |
18/12/2023 |
10
|
6,371 | 10 | 10 | 9.60 | 0 | 0 | 0 |
15/12/2023 |
10
|
15,986 | 10 | 10.50 | 9.50 | 0 | 0 | 0 |
14/12/2023 |
9.90
|
36,003 | 9.30 | 10.10 | 9.30 | 0 | 0 | 0 |
13/12/2023 |
9.90
|
7,586 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
12/12/2023 |
9.90
|
15,879 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
11/12/2023 |
10
|
8,651 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
08/12/2023 |
9.90
|
21,962 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
07/12/2023 |
10.50
|
11,671 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
06/12/2023 |
10.70
|
18,188 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
05/12/2023 |
10.40
|
19,697 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
04/12/2023 |
9.50
|
17,185 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
01/12/2023 |
9.20
|
26,104 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
30/11/2023 |
9.20
|
12,013 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
29/11/2023 |
9.30
|
18,719 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
28/11/2023 |
9.50
|
11,406 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |