| 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) |
-0.19 | -2.26% | 37,100 | 0 | 0 |
8.11
8.55
8.21
|
|
2 tháng
(2024-07-18) |
-0.75 | -8.37% | 66,700 | -934 | -0.0 |
8.11
9.05
8.21
|
|
3 tháng
(2024-06-18) |
-0.93 | -10.18% | 136,100 | -20,834 | -0.2 |
8.11
9.14
8.21
|
|
6 tháng
(2024-03-20) |
-0.87 | -9.58% | 461,500 | -26,134 | -0.2 |
8.11
9.20
8.21
|
|
12 tháng
(2023-09-22) |
-1.16 | -12.38% | 1,502,200 | -85,534 | -0.7 |
7.27
9.50
8.21
|
|
24 tháng
(2022-09-27) |
-8.94 | -52.13% | 5,286,900 | -425,997 | -3.8 |
7.27
17.15
8.21
|
|
36 tháng
(2021-10-04) |
-14.38 | -63.66% | 7,178,700 | -470,766 | -4.4 |
7.27
26
8.21
|
|
60 tháng
(2019-10-14) |
-4.74 | -36.58% | 17,512,580 | -1,244,976 | -24.2 |
7.27
29
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/09/2024 |
8.35
|
700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
| 09/09/2024 |
8.22
|
15,400 | 8.30 | 8.50 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.30
|
1,300 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 04/09/2024 |
8.16
|
1,700 | 8.60 | 8.60 | 7.83 | 0 | 0 | 0 |
| 30/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/08/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/08/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 27/08/2024 |
8.55
|
4,100 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
| 26/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 23/08/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.35
|
5,800 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
| 21/08/2024 |
8.27
|
1,600 | 8.25 | 8.27 | 8.21 | 0 | 0 | 0 |
| 20/08/2024 |
8.20
|
1,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
2,500 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/08/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/08/2024 |
8.49
|
1,100 | 8.51 | 8.51 | 8.49 | 0 | 0 | 0 |
| 09/08/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 08/08/2024 |
8.51
|
3,200 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
8.47
|
1,000 | 8.48 | 8.48 | 8.47 | 0 | 0 | 0 |
| 06/08/2024 |
8.48
|
3,100 | 8.60 | 8.60 | 8.48 | 0 | 10 | -0.0 |
| 05/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/08/2024 |
8.31
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/07/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 13 | 0 |
| 30/07/2024 |
8.55
|
800 | 8.50 | 8.55 | 8.50 | 0 | 6 | -0.0 |
| 29/07/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | -0.0 |
| 26/07/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 5 | 0 |
| 25/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/07/2024 |
8.51
|
1,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/07/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/07/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.65 | 0 | 800 | -0.0 |
| 19/07/2024 |
9.05
|
9,600 | 8.94 | 9.15 | 8.90 | 0 | 0 | 0 |
| 18/07/2024 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
1,500 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
| 16/07/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 15/07/2024 |
8.79
|
11,100 | 8.55 | 8.80 | 8.55 | 0 | 0 | 0 |
| 12/07/2024 |
8.55
|
600 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
| 11/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/07/2024 |
8.52
|
2,000 | 8.53 | 8.53 | 8.52 | 0 | 0 | 0 |
| 09/07/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/07/2024 |
8.99
|
17,600 | 8.50 | 8.99 | 8.50 | 0 | 17,000 | -0.1 |
| 05/07/2024 |
9
|
6,900 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 04/07/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.55
|
4,200 | 8.70 | 8.70 | 8.55 | 0 | 2,900 | -0.0 |
| 02/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.64
|
900 | 9.14 | 9.14 | 8.64 | 0 | 0 | 0 |
| 27/06/2024 |
9.14
|
1,400 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
| 26/06/2024 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/06/2024 |
9
|
1,200 | 8.60 | 9 | 8.46 | 0 | 0 | 0 |
| 24/06/2024 |
9
|
2,800 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 21/06/2024 |
9.10
|
5,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/06/2024 |
9.10
|
200 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 19/06/2024 |
9.10
|
3,400 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 |
| 18/06/2024 |
9.14
|
600 | 9.19 | 9.20 | 9.14 | 0 | 0 | 0 |
| 17/06/2024 |
9.20
|
700 | 9.20 | 9.20 | 9.20 | 0 | 200 | -0.0 |
| 14/06/2024 |
8.90
|
3,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/06/2024 |
9.10
|
5,000 | 8.71 | 9.19 | 8.71 | 0 | 0 | 0 |
| 12/06/2024 |
9.20
|
6,600 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 11/06/2024 |
9.09
|
6,000 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
| 10/06/2024 |
9.10
|
2,100 | 9 | 9.10 | 8.99 | 0 | 100 | -0.0 |
| 07/06/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 06/06/2024 |
9.04
|
5,700 | 8.81 | 9.04 | 8.62 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
1,300 | 9 | 9.10 | 8.98 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
1,100 | 9.25 | 9.25 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9.12
|
1,000 | 8.80 | 9.12 | 8.71 | 0 | 0 | 0 |
| 31/05/2024 |
9.13
|
1,500 | 9.09 | 9.13 | 8.65 | 0 | 0 | 0 |
| 30/05/2024 |
9.09
|
1,400 | 9 | 9.09 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
9.10
|
10,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2024 |
9.14
|
2,400 | 9.05 | 9.15 | 8.82 | 0 | 0 | 0 |
| 27/05/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/05/2024 |
9.05
|
900 | 8.80 | 9.07 | 8.80 | 0 | 0 | 0 |
| 23/05/2024 |
9.07
|
500 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
| 22/05/2024 |
9.07
|
3,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/05/2024 |
9.10
|
5,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
9.10
|
6,700 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
| 17/05/2024 |
9.20
|
10,200 | 9.20 | 9.22 | 8.52 | 0 | 0 | 0 |
| 16/05/2024 |
9.10
|
21,000 | 9.19 | 9.20 | 8.91 | 0 | 0 | 0 |
| 15/05/2024 |
9.05
|
15,600 | 9.09 | 9.10 | 9.05 | 0 | 0 | 0 |
| 14/05/2024 |
8.97
|
11,300 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
| 13/05/2024 |
9.04
|
300 | 8.40 | 9.15 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.99
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 09/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/05/2024 |
9.18
|
12,100 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| 07/05/2024 |
9.17
|
15,200 | 8.62 | 9.17 | 8.62 | 0 | 100 | -0.0 |
| 06/05/2024 |
9.17
|
3,000 | 9.15 | 9.17 | 8.70 | 0 | 0 | 0 |
| 03/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/05/2024 |
9.20
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/04/2024 |
9.15
|
1,500 | 9 | 9.20 | 8.84 | 0 | 0 | 0 |
| 25/04/2024 |
9.09
|
4,000 | 9 | 9.10 | 8.77 | 0 | 1,500 | -0.0 |
| 24/04/2024 |
8.91
|
11,400 | 9.15 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/04/2024 |
9.20
|
6,200 | 9.19 | 9.20 | 8.66 | 0 | 0 | 0 |