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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,200 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-20) |
-0.40 | -4.21% | 40,700 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-22) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 258,900 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-29) |
-0.11 | -1.18% | 827,322 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-04) |
-1.85 | -16.90% | 2,738,549 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-15) |
-3.97 | -30.40% | 3,470,663 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
8.74
|
4,000 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
23/04/2024 |
8.55
|
3,400 | 8.46 | 8.64 | 8.46 | 0 | 0 | 0 |
22/04/2024 |
8.46
|
400 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
19/04/2024 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/04/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
16/04/2024 |
8.55
|
200 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 |
15/04/2024 |
8.83
|
300 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
10/04/2024 |
8.83
|
400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
08/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
05/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
04/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
03/04/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
02/04/2024 |
8.83
|
600 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
01/04/2024 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
29/03/2024 |
8.64
|
2,500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/03/2024 |
8.83
|
1,400 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 |
27/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
25/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/03/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
20/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
19/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
18/03/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/03/2024 |
9.11
|
4,800 | 8.74 | 9.29 | 8.92 | 0 | 0 | 0 |
14/03/2024 |
8.74
|
900 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
13/03/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/03/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/03/2024 |
8.83
|
4,200 | 8.64 | 8.83 | 8.64 | 0 | 0 | 0 |
08/03/2024 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
07/03/2024 |
8.64
|
100 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
06/03/2024 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
05/03/2024 |
8.83
|
100 | 8.55 | 8.83 | 8.83 | 0 | 0 | 0 |
04/03/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
01/03/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
29/02/2024 |
8.55
|
300 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
28/02/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/02/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/02/2024 |
8.64
|
100 | 8.55 | 8.64 | 8.64 | 0 | 0 | 0 |
23/02/2024 |
8.55
|
600 | 8.36 | 8.55 | 8.55 | 0 | 0 | 0 |
22/02/2024 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
21/02/2024 |
8.36
|
900 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
20/02/2024 |
8.36
|
1,100 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
19/02/2024 |
8.55
|
4,000 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 |
16/02/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
15/02/2024 |
8.36
|
100 | 8.18 | 8.36 | 8.36 | 0 | 0 | 0 |
07/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
06/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
05/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
02/02/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
01/02/2024 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
31/01/2024 |
8.18
|
500 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
30/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
29/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
26/01/2024 |
8.36
|
100 | 8.27 | 8.36 | 8.36 | 0 | 0 | 0 |
25/01/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
24/01/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
23/01/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
22/01/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
19/01/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
18/01/2024 |
8.27
|
200 | 8.18 | 8.27 | 8.27 | 0 | 0 | 0 |
17/01/2024 |
8.18
|
200 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
16/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
15/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
12/01/2024 |
8.36
|
500 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 |
11/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
10/01/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
09/01/2024 |
8.36
|
500 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
08/01/2024 |
8.55
|
200 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
05/01/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
04/01/2024 |
8.64
|
600 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 |
03/01/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
02/01/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
29/12/2023 |
8.55
|
100 | 8.36 | 8.55 | 8.55 | 0 | 0 | 0 |
28/12/2023 |
8.36
|
2,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
27/12/2023 |
8.36
|
700 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
26/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/12/2023 |
8.46
|
100 | 8.27 | 8.46 | 8.46 | 0 | 0 | 0 |
22/12/2023 |
8.27
|
200 | 8.18 | 8.27 | 8.27 | 0 | 0 | 0 |
21/12/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/12/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
19/12/2023 |
8.18
|
200 | 7.81 | 8.55 | 8.18 | 0 | 0 | 0 |
18/12/2023 |
7.81
|
500 | 8.46 | 8.46 | 7.81 | 0 | 0 | 0 |
15/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
14/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/12/2023 |
8.46
|
800 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/12/2023 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/12/2023 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
07/12/2023 |
8.46
|
100 | 8.36 | 8.46 | 8.46 | 0 | 0 | 0 |
06/12/2023 |
8.36
|
1,600 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
05/12/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
04/12/2023 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
01/12/2023 |
8.55
|
2,900 | 8.08 | 8.55 | 8.55 | 0 | 0 | 0 |
30/11/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
29/11/2023 |
8.08
|
800 | 8.46 | 8.46 | 8.08 | 0 | 0 | 0 |
28/11/2023 |
8.46
|
3,500 | 8.55 | 8.55 | 8.08 | 0 | 0 | 0 |