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) |
-0.56 | -4.94% | 19,100 | -600 | -0.0 |
10.50
11.36
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,000 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-20) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-22) |
1.92 | 21.63% | 540,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,300 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-29) |
4.52 | 71.91% | 3,364,900 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-04) |
4.49 | 71.08% | 13,354,200 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-15) |
6.21 | 135.09% | 24,253,070 | -83,031 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.18
|
3,800 | 9.26 | 9.26 | 9.17 | 0 | 100 | -0.0 |
23/04/2024 |
9.17
|
13,600 | 9.17 | 9.18 | 9.17 | 0 | 0 | 0 |
22/04/2024 |
9.17
|
1,200 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
19/04/2024 |
9.09
|
2,100 | 9.07 | 9.09 | 9.07 | 0 | 100 | -0.0 |
17/04/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
16/04/2024 |
9.17
|
400 | 9.74 | 9.74 | 9.17 | 0 | 0 | 0 |
15/04/2024 |
9.55
|
4,400 | 9.07 | 9.55 | 9.07 | 0 | 0 | 0 |
12/04/2024 |
9.55
|
2,300 | 9.26 | 9.55 | 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
|
900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
09/04/2024 |
9.07
|
2,600 | 9.05 | 9.07 | 9.05 | 0 | 0 | 0 |
08/04/2024 |
9.04
|
1,200 | 9.02 | 9.04 | 9.02 | 0 | 200 | -0.0 |
05/04/2024 |
9.02
|
3,800 | 9.17 | 9.21 | 9.02 | 0 | 0 | 0 |
04/04/2024 |
9.17
|
28,500 | 9.07 | 9.17 | 9.07 | 0 | 0 | 0 |
03/04/2024 |
9.07
|
10,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
02/04/2024 |
8.92
|
16,200 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 |
01/04/2024 |
8.90
|
6,000 | 8.88 | 8.90 | 8.88 | 0 | 0 | 0 |
29/03/2024 |
8.88
|
4,500 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
28/03/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
27/03/2024 |
8.88
|
50,700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
26/03/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
25/03/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
22/03/2024 |
8.88
|
32,200 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
21/03/2024 |
8.78
|
4,300 | 8.70 | 8.78 | 8.74 | 0 | 0 | 0 |
20/03/2024 |
8.70
|
1,700 | 8.59 | 8.70 | 8.69 | 0 | 0 | 0 |
19/03/2024 |
8.59
|
1,300 | 8.78 | 8.78 | 8.35 | 0 | 0 | 0 |
18/03/2024 |
8.78
|
5,000 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
15/03/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
14/03/2024 |
8.88
|
2,500 | 8.40 | 8.97 | 8.40 | 0 | 200 | -0.0 |
13/03/2024 |
8.40
|
300 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
12/03/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
11/03/2024 |
8.59
|
10,300 | 8.50 | 8.88 | 8.59 | 0 | 0 | 0 |
08/03/2024 |
8.50
|
5,300 | 8.50 | 8.59 | 8.42 | 0 | 0 | 0 |
07/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/03/2024 |
8.50
|
1,300 | 8.78 | 8.78 | 8.50 | 0 | 0 | 0 |
05/03/2024 |
8.78
|
9,900 | 8.74 | 8.78 | 8.59 | 500 | 0 | 0.0 |
04/03/2024 |
8.74
|
4,100 | 8.77 | 8.77 | 8.74 | 0 | 0 | 0 |
01/03/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
29/02/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
28/02/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
27/02/2024 |
8.77
|
1,100 | 8.64 | 8.77 | 8.08 | 0 | 0 | 0 |
26/02/2024 |
8.64
|
400 | 9.07 | 9.07 | 8.44 | 0 | 0 | 0 |
23/02/2024 |
9.07
|
11,100 | 8.74 | 9.07 | 8.97 | 0 | 0 | 0 |
22/02/2024 |
8.74
|
35,800 | 8.21 | 8.78 | 8.21 | 0 | 1,500 | -0.0 |
20/02/2024 |
8.21
|
8,500 | 8.48 | 8.59 | 8.21 | 0 | 0 | 0 |
19/02/2024 |
8.48
|
500 | 8.59 | 8.59 | 8.12 | 0 | 0 | 0 |
16/02/2024 |
8.59
|
300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/02/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
07/02/2024 |
8.59
|
4,100 | 8.41 | 8.78 | 8.32 | 0 | 0 | 0 |
06/02/2024 |
8.41
|
4,100 | 8.21 | 8.41 | 8.40 | 0 | 0 | 0 |
05/02/2024 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
02/02/2024 |
8.21
|
15,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
31/01/2024 |
8.21
|
200 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
30/01/2024 |
8.40
|
28,300 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 |
29/01/2024 |
8.77
|
1,100 | 8.21 | 8.78 | 8.77 | 0 | 300 | -0.0 |
26/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
25/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
24/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
23/01/2024 |
8.21
|
800 | 8.21 | 8.21 | 8.21 | 0 | 800 | -0.0 |
22/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
19/01/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
18/01/2024 |
8.21
|
300 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
17/01/2024 |
8.21
|
13,000 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
16/01/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/01/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/01/2024 |
8.40
|
17,300 | 8.31 | 8.45 | 8.40 | 0 | 0 | 0 |
11/01/2024 |
8.31
|
500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
10/01/2024 |
8.40
|
400 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
09/01/2024 |
8.59
|
100 | 8.57 | 8.59 | 8.59 | 0 | 0 | 0 |
08/01/2024 |
8.57
|
1,200 | 8.12 | 8.57 | 8.21 | 0 | 0 | 0 |
05/01/2024 |
8.12
|
300 | 8.40 | 8.69 | 8.12 | 0 | 0 | 0 |
04/01/2024 |
8.40
|
15,200 | 8.59 | 8.74 | 8.40 | 0 | 100 | -0.0 |
03/01/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
02/01/2024 |
8.59
|
200 | 8.35 | 8.59 | 8.40 | 0 | 0 | 0 |
29/12/2023 |
8.35
|
100 | 8.69 | 8.69 | 8.35 | 0 | 0 | 0 |
28/12/2023 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
27/12/2023 |
8.69
|
300 | 8.59 | 9.17 | 8.31 | 0 | 0 | 0 |
26/12/2023 |
8.59
|
600 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
25/12/2023 |
8.59
|
1,000 | 8.55 | 9.14 | 8.21 | 100 | 0 | 0.0 |
22/12/2023 |
8.55
|
14,700 | 8.39 | 8.59 | 8.39 | 0 | 0 | 0 |
21/12/2023 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
20/12/2023 |
8.39
|
2,700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/12/2023 |
8.39
|
400 | 8.31 | 8.39 | 8.02 | 0 | 0 | 0 |
18/12/2023 |
8.31
|
14,700 | 8.05 | 8.31 | 8.21 | 0 | 0 | 0 |
15/12/2023 |
8.05
|
200 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
14/12/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/12/2023 |
8.20
|
11,100 | 8.31 | 8.39 | 8.20 | 0 | 0 | 0 |
12/12/2023 |
8.31
|
11,200 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
11/12/2023 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
08/12/2023 |
8.21
|
6,700 | 8.37 | 8.38 | 8.12 | 0 | 0 | 0 |
07/12/2023 |
8.37
|
100 | 8.38 | 8.38 | 8.37 | 0 | 100 | -0.0 |
06/12/2023 |
8.38
|
400 | 8.12 | 8.38 | 8.14 | 0 | 0 | 0 |
05/12/2023 |
8.12
|
8,100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
04/12/2023 |
8.12
|
3,400 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
01/12/2023 |
8.12
|
3,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
30/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
29/11/2023 |
8.12
|
5,100 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
28/11/2023 |
8.50
|
1,300 | 7.97 | 8.50 | 7.97 | 0 | 0 | 0 |
27/11/2023 |
7.97
|
400 | 8.12 | 8.12 | 7.97 | 100 | 0 | 0.0 |
24/11/2023 |
8.12
|
15,900 | 8.12 | 8.13 | 8.12 | 0 | 300 | -0.0 |