| 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) |
-0.30 | -3.61% | 38,300 | 0 | 0 |
7.40
9.10
7.50
|
|
2 tháng
(2024-07-18) |
-1 | -11.11% | 133,200 | 0 | 0 |
7.40
9.50
7.50
|
|
3 tháng
(2024-06-18) |
-1.40 | -14.89% | 364,700 | -1,000 | -0.0 |
7.40
9.90
7.50
|
|
6 tháng
(2024-03-20) |
-1.20 | -13.04% | 1,485,958 | -1,000 | -0.0 |
7.40
10.70
7.50
|
|
12 tháng
(2023-09-22) |
1 | 14.29% | 2,289,801 | -1,000 | -0.0 |
5.30
10.70
7.50
|
|
24 tháng
(2022-09-27) |
-1.40 | -14.89% | 2,647,046 | -1,000 | -0.0 |
5.30
10.70
7.50
|
|
36 tháng
(2021-10-04) |
-9.90 | -55.31% | 7,687,148 | -1,000 | -0.0 |
5.30
23.60
7.50
|
|
60 tháng
(2019-12-11) |
-9.70 | -54.80% | 7,798,200 | 1,000 | 0.0 |
3.30
23.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
7.50
|
5,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
4,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/09/2024 |
8.30
|
3,200 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
1,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.20
|
3,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/09/2024 |
8.20
|
6,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
1,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/08/2024 |
8.30
|
1,600 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/08/2024 |
8.10
|
1,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/08/2024 |
8.40
|
400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/08/2024 |
8.20
|
1,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/08/2024 |
8.40
|
900 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.40
|
300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
10,800 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/08/2024 |
8.30
|
3,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.40
|
18,500 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.30
|
3,700 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
500 | 11.20 | 11.20 | 9.30 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
800 | 11.60 | 11.60 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
9.40
|
200 | 10.80 | 10.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
16,500 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
1,300 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
1,500 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.30
|
900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
8.60
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/07/2024 |
8.80
|
3,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/07/2024 |
8.90
|
28,200 | 9.10 | 9.10 | 7.70 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
8,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/07/2024 |
8.90
|
17,500 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
7,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.10
|
5,800 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.10
|
4,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
6,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
9.40
|
4,800 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
13,400 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
13,100 | 9.20 | 9.50 | 9 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
9.20
|
2,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
2,600 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/07/2024 |
9.50
|
4,400 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 02/07/2024 |
9.50
|
700 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 01/07/2024 |
9.50
|
5,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 28/06/2024 |
9
|
29,800 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 27/06/2024 |
9.40
|
13,200 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 26/06/2024 |
9.60
|
8,600 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.30
|
9,400 | 10 | 10 | 9 | 0 | 0 | 0 |
| 24/06/2024 |
9.60
|
11,500 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 21/06/2024 |
9.90
|
47,600 | 9.40 | 10.10 | 9.30 | 0 | 0 | 0 |
| 20/06/2024 |
9.50
|
5,600 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 19/06/2024 |
9.50
|
10,800 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 18/06/2024 |
9.40
|
7,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 17/06/2024 |
9
|
9,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 14/06/2024 |
9.10
|
29,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 13/06/2024 |
9.60
|
5,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 12/06/2024 |
9.60
|
10,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/06/2024 |
9.60
|
66,400 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
| 10/06/2024 |
9
|
9,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 07/06/2024 |
9
|
28,500 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/06/2024 |
8.70
|
5,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
8.90
|
3,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/06/2024 |
9.30
|
10,300 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 03/06/2024 |
9.20
|
6,800 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
9.10
|
3,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
10,300 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/05/2024 |
9
|
16,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 28/05/2024 |
9.20
|
16,000 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.80
|
4,300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
9,200 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.30
|
5,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.60
|
22,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/05/2024 |
8.30
|
3,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
5,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.40
|
7,100 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
2,545 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
3,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/05/2024 |
9
|
9,800 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.40
|
7,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
7,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.60
|
4,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
2,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/05/2024 |
8.80
|
8,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.80
|
1,400 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
4,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/05/2024 |
8.50
|
400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
4,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/04/2024 |
8.70
|
4,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2024 |
8.40
|
11,400 | 9.20 | 9.60 | 8.40 | 0 | 0 | 0 |