| 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) |
-0.40 | -4.26% | 11,591,700 | 0 | 0 |
8.80
9.60
8.90
|
|
2 tháng
(2024-07-18) |
-0.70 | -7.22% | 22,991,300 | 0 | 0 |
8.60
9.70
8.90
|
|
3 tháng
(2024-06-18) |
-0.90 | -9.09% | 41,750,500 | 0 | 0 |
8.60
10.40
8.90
|
|
6 tháng
(2024-03-20) |
-2.50 | -21.74% | 103,486,807 | -477 | -0.0 |
8.60
11.70
8.90
|
|
12 tháng
(2023-09-22) |
-4.90 | -35.25% | 277,739,962 | -487 | -0.0 |
8.60
13.90
8.90
|
|
24 tháng
(2022-09-27) |
-4.13 | -31.46% | 972,469,439 | -59,699 | -0.4 |
5.31
15.30
8.90
|
|
36 tháng
(2021-10-04) |
1.29 | 16.73% | 1,688,111,886 | -102,553 | -1.0 |
5.31
24.12
8.90
|
|
60 tháng
(2019-10-14) |
5.11 | 131.11% | 2,153,422,212 | -149,982 | -1.8 |
2.06
24.12
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.90
|
385,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
9
|
279,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
163,800 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.90
|
376,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.90
|
290,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
320,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,907,500 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
770,800 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
1,395,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.10
|
1,061,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
770,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
240,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
9.40
|
384,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.40
|
420,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/08/2024 |
9.40
|
503,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.40
|
419,600 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/08/2024 |
9.60
|
1,023,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 20/08/2024 |
9.50
|
664,000 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.40
|
600,700 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/08/2024 |
9.40
|
573,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
464,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
242,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
164,700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
563,200 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
162,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
971,800 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
302,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.90
|
538,600 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
856,600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.10
|
741,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
646,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
270,600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
412,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
454,000 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
667,400 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
268,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.10
|
407,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.10
|
611,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
724,000 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
792,700 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.70
|
564,700 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.70
|
813,700 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.80
|
472,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
295,600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
577,600 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.80
|
620,500 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
9.80
|
300,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
677,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
753,000 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.90
|
386,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10
|
601,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.90
|
349,900 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
392,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
680,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
1,567,000 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 27/06/2024 |
9.90
|
1,221,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 26/06/2024 |
10.10
|
1,604,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 25/06/2024 |
10.30
|
821,100 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/06/2024 |
10.40
|
4,165,700 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 21/06/2024 |
10
|
738,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 20/06/2024 |
9.80
|
659,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
582,600 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.90
|
479,100 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 17/06/2024 |
9.80
|
548,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 14/06/2024 |
9.90
|
1,176,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 13/06/2024 |
10.10
|
831,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
10.10
|
661,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2024 |
10
|
1,316,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 10/06/2024 |
10.20
|
695,300 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 07/06/2024 |
10.20
|
599,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/06/2024 |
10.30
|
656,600 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 05/06/2024 |
10.20
|
958,600 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/06/2024 |
10.30
|
678,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 03/06/2024 |
10.50
|
838,200 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 31/05/2024 |
10.40
|
638,800 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 30/05/2024 |
10.50
|
1,520,500 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
| 29/05/2024 |
10.30
|
862,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 28/05/2024 |
10.40
|
859,700 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/05/2024 |
10.20
|
775,300 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 24/05/2024 |
10.40
|
1,209,900 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 23/05/2024 |
10.60
|
2,805,700 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 22/05/2024 |
10.20
|
1,441,100 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
637,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/05/2024 |
10.10
|
674,900 | 10.10 | 10.20 | 9.90 | 0 | 400 | -0.0 |
| 17/05/2024 |
10.10
|
604,081 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 16/05/2024 |
10.10
|
1,223,733 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/05/2024 |
9.90
|
675,497 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 14/05/2024 |
9.80
|
722,364 | 9.80 | 10 | 9.70 | 0 | 77 | -0.0 |
| 13/05/2024 |
9.80
|
600,434 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/05/2024 |
9.80
|
547,416 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 09/05/2024 |
9.90
|
410,293 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 08/05/2024 |
9.90
|
616,275 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 07/05/2024 |
10
|
503,071 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 06/05/2024 |
9.90
|
696,005 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 03/05/2024 |
9.70
|
305,320 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 02/05/2024 |
9.80
|
426,070 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/04/2024 |
9.60
|
352,078 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/04/2024 |
9.70
|
309,989 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 24/04/2024 |
9.60
|
739,340 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 23/04/2024 |
9.50
|
549,517 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |