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) |
-0.10 | -1.03% | 15,900 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-20) |
0.17 | 1.77% | 99,300 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-22) |
0.58 | 6.38% | 410,800 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-29) |
-0.62 | -6.10% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-04) |
-3.61 | -27.31% | 3,105,300 | -156,550 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-15) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
03/07/2023 |
9.05
|
100 | 9.50 | 9.50 | 9.05 | 0 | 0 | 0 |
30/06/2023 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/06/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
28/06/2023 |
9.50
|
1,100 | 9.27 | 9.50 | 9.27 | 0 | 0 | 0 |
27/06/2023 |
9.27
|
2,600 | 9.00 | 9.32 | 9.00 | 0 | 0 | 0 |
26/06/2023 |
9.00
|
13,100 | 8.78 | 9.23 | 8.79 | 0 | 0 | 0 |
23/06/2023 |
8.78
|
1,800 | 8.78 | 8.79 | 8.78 | 0 | 0 | 0 |
22/06/2023 |
8.78
|
2,500 | 8.73 | 8.96 | 8.73 | 0 | 0 | 0 |
21/06/2023 |
8.73
|
100 | 8.69 | 8.73 | 8.73 | 0 | 0 | 0 |
20/06/2023 |
8.69
|
800 | 8.71 | 8.71 | 8.69 | 0 | 0 | 0 |
19/06/2023 |
8.71
|
5,000 | 8.58 | 8.71 | 8.58 | 0 | 0 | 0 |
16/06/2023 |
8.58
|
3,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
15/06/2023 |
8.58
|
100 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
14/06/2023 |
8.67
|
2,300 | 8.55 | 8.67 | 8.50 | 0 | 0 | 0 |
13/06/2023 |
8.55
|
1,800 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 |
12/06/2023 |
8.50
|
4,300 | 8.44 | 8.50 | 8.41 | 0 | 0 | 0 |
09/06/2023 |
8.44
|
400 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 |
08/06/2023 |
8.50
|
100 | 8.41 | 8.50 | 8.50 | 0 | 0 | 0 |
07/06/2023 |
8.41
|
3,600 | 8.35 | 8.56 | 8.25 | 0 | 0 | 0 |
06/06/2023 |
8.35
|
1,900 | 8.57 | 8.57 | 8.05 | 0 | 0 | 0 |
05/06/2023 |
8.57
|
100 | 8.49 | 8.57 | 8.57 | 0 | 0 | 0 |
02/06/2023 |
8.49
|
2,100 | 8.26 | 8.50 | 8.48 | 0 | 0 | 0 |
01/06/2023 |
8.26
|
1,400 | 8.26 | 8.28 | 8.26 | 0 | 0 | 0 |
31/05/2023 |
8.26
|
1,200 | 8.20 | 8.26 | 8.14 | 0 | 0 | 0 |
30/05/2023 |
8.20
|
100 | 8.19 | 8.20 | 8.20 | 0 | 0 | 0 |
29/05/2023 |
8.19
|
900 | 8.23 | 8.23 | 8.19 | 0 | 0 | 0 |
26/05/2023 |
8.23
|
300 | 8.32 | 8.35 | 8.23 | 0 | 0 | 0 |
25/05/2023 |
8.32
|
1,100 | 8.45 | 8.45 | 7.97 | 0 | 0 | 0 |
24/05/2023 |
8.45
|
100 | 8.04 | 8.45 | 8.45 | 0 | 0 | 0 |
23/05/2023 |
8.04
|
2,900 | 8.39 | 8.39 | 8.01 | 0 | 0 | 0 |
22/05/2023 |
8.39
|
0 | 8.43 | 8.39 | 8.39 | 0 | 0 | 0 |
19/05/2023 |
8.43
|
100 | 8.14 | 8.43 | 8.43 | 0 | 0 | 0 |
18/05/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
17/05/2023 |
8.14
|
1,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
16/05/2023 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
15/05/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/05/2023 |
8.14
|
2,200 | 8.14 | 8.50 | 7.97 | 0 | 0 | 0 |
11/05/2023 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
10/05/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/05/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
08/05/2023 |
8.14
|
1,300 | 8.14 | 8.15 | 8.14 | 0 | 0 | 0 |
05/05/2023 |
8.14
|
300 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 |
04/05/2023 |
8.14
|
300 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
28/04/2023 |
8.16
|
200 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 |
27/04/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
26/04/2023 |
8.32
|
4,000 | 8.14 | 8.41 | 8.28 | 0 | 0 | 0.0 |
25/04/2023 |
8.14
|
8,900 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0.0 |
24/04/2023 |
8.24
|
500 | 8.23 | 8.24 | 8.24 | 0 | 0 | 0.0 |
21/04/2023 |
8.23
|
500 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0.0 |
20/04/2023 |
8.40
|
600 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
19/04/2023 |
8.41
|
500 | 8.23 | 8.41 | 8.41 | 0 | 0 | 0.0 |
18/04/2023 |
8.23
|
800 | 8.28 | 8.28 | 8.23 | 0 | 0 | 0.0 |
17/04/2023 |
8.28
|
600 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0.0 |
14/04/2023 |
8.32
|
500 | 8.35 | 8.36 | 8.32 | 0 | 0 | 0.0 |
13/04/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0.0 |
12/04/2023 |
8.35
|
400 | 8.36 | 8.36 | 8.35 | 0 | 0 | 0 |
11/04/2023 |
8.36
|
100 | 8.37 | 8.37 | 8.36 | 0 | 0 | 0.0 |
10/04/2023 |
8.37
|
1,100 | 8.38 | 8.40 | 8.09 | 0 | 0 | 0.0 |
07/04/2023 |
8.38
|
19,100 | 8.38 | 8.41 | 8.14 | 1,000 | 0 | 0.0 |
06/04/2023 |
8.38
|
200 | 8.37 | 8.38 | 8.23 | 0 | 0 | 0 |
05/04/2023 |
8.37
|
200 | 8.40 | 8.40 | 8.37 | 0 | 0 | 0 |
04/04/2023 |
8.40
|
17,900 | 8.32 | 8.40 | 8.23 | 0 | 0 | 0 |
03/04/2023 |
8.32
|
1,800 | 8.35 | 8.35 | 8.14 | 0 | 0 | 0 |
31/03/2023 |
8.35
|
300 | 8.39 | 8.39 | 7.90 | 0 | 0 | 0 |
30/03/2023 |
8.39
|
400 | 8.19 | 8.39 | 8.15 | 0 | 0 | 0 |
29/03/2023 |
8.19
|
2,000 | 8.36 | 8.41 | 8.19 | 0 | 0 | 0 |
28/03/2023 |
8.36
|
700 | 8.15 | 8.36 | 8.36 | 0 | 0 | 0 |
27/03/2023 |
8.15
|
800 | 8.41 | 8.41 | 7.96 | 0 | 0 | 0 |
24/03/2023 |
8.41
|
100 | 8.23 | 8.41 | 8.41 | 0 | 0 | 0 |
23/03/2023 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/03/2023 |
8.23
|
100 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
21/03/2023 |
8.24
|
1,100 | 8.23 | 8.28 | 8.24 | 0 | 0 | 0.0 |
20/03/2023 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0.0 |
17/03/2023 |
8.23
|
100 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0.0 |
16/03/2023 |
8.39
|
300 | 8.37 | 8.40 | 8.37 | 0 | 0 | 0.0 |
15/03/2023 |
8.37
|
7,000 | 8.23 | 8.37 | 8.23 | 0 | 0 | 0.0 |
14/03/2023 |
8.23
|
400 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0.0 |
13/03/2023 |
8.25
|
400 | 8.23 | 8.25 | 8.14 | 0 | 0 | 0.0 |
10/03/2023 |
8.23
|
4,000 | 8.19 | 8.23 | 8.19 | 0 | 0 | 0.0 |
09/03/2023 |
8.19
|
2,500 | 8.05 | 8.21 | 8.14 | 0 | 0 | 0.0 |
08/03/2023 |
8.05
|
200 | 8.02 | 8.05 | 8.05 | 0 | 0 | 0.0 |
07/03/2023 |
8.02
|
600 | 7.98 | 8.12 | 8.02 | 0 | 0 | 0.0 |
06/03/2023 |
7.98
|
4,300 | 8.01 | 8.05 | 7.98 | 0 | 0 | 0.0 |
03/03/2023 |
8.01
|
8,400 | 7.89 | 8.12 | 7.99 | 0 | 0 | 0.0 |
02/03/2023 |
7.89
|
5,300 | 8.16 | 8.27 | 7.89 | 0 | 0 | 0.0 |
01/03/2023 |
8.16
|
100 | 7.81 | 8.16 | 8.16 | 0 | 0 | 0.0 |
28/02/2023 |
7.81
|
1,500 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0.0 |
27/02/2023 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0.0 |
24/02/2023 |
7.88
|
900 | 8.14 | 8.14 | 7.83 | 0 | 0 | 0.0 |
23/02/2023 |
8.14
|
3,000 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0.0 |
22/02/2023 |
8.25
|
200 | 8.14 | 8.25 | 8.24 | 0 | 0 | 0.0 |
21/02/2023 |
8.14
|
1,600 | 8.23 | 8.27 | 8.14 | 0 | 0 | 0.0 |
20/02/2023 |
8.23
|
4,000 | 7.87 | 8.23 | 8.01 | 0 | 0 | 0.0 |
17/02/2023 |
7.87
|
12,800 | 8.05 | 8.46 | 7.87 | 0 | 0 | 0.0 |
16/02/2023 |
8.05
|
3,500 | 7.88 | 8.14 | 8.05 | 0 | 0 | 0.0 |
15/02/2023 |
7.88
|
12,700 | 7.82 | 8.36 | 7.88 | 0 | 0 | 0.0 |
14/02/2023 |
7.82
|
5,800 | 7.82 | 8.05 | 7.81 | 0 | 0 | 0.0 |
13/02/2023 |
7.82
|
2,800 | 7.82 | 8.10 | 7.82 | 0 | 0 | 0.0 |
10/02/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0.0 |