| 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) |
-1.10 | -11.46% | 64,200 | -8,100 | -0.1 |
8.50
9.60
8.50
|
|
2 tháng
(2024-07-18) |
-0.80 | -8.60% | 82,800 | -8,100 | -0.1 |
8.50
9.70
8.50
|
|
3 tháng
(2024-06-18) |
-1.40 | -14.14% | 128,800 | -8,100 | -0.1 |
8.50
10.15
8.50
|
|
6 tháng
(2024-03-20) |
1.56 | 22.44% | 207,500 | -9,494 | -0.1 |
6.83
10.65
8.50
|
|
12 tháng
(2023-09-22) |
0.08 | 0.93% | 425,300 | -92,994 | -0.6 |
6.06
10.65
8.50
|
|
24 tháng
(2022-09-27) |
-0.86 | -9.17% | 767,200 | -101,315 | -0.6 |
5.96
10.65
8.50
|
|
36 tháng
(2021-10-04) |
-2.82 | -24.88% | 1,476,400 | -180,171 | -3.7 |
5.96
12.70
8.50
|
|
60 tháng
(2019-10-14) |
1.81 | 27.05% | 3,252,020 | -344,461 | -4.7 |
4.89
16.51
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.50
|
6,600 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
7,100 | 8.99 | 8.99 | 8.80 | 0 | 100 | -0.0 |
| 11/09/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
3,100 | 8.80 | 9 | 8.80 | 0 | 100 | -0.0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 |
| 04/09/2024 |
8.80
|
11,600 | 8.51 | 8.80 | 8.51 | 0 | 6,600 | -0.1 |
| 30/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 1,100 | -0.0 |
| 27/08/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2024 |
9.20
|
2,500 | 9.10 | 9.20 | 9.10 | 0 | 100 | -0.0 |
| 23/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/08/2024 |
9.10
|
8,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 30/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
5,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
1,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.30
|
10,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
2,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/07/2024 |
9.98
|
5,100 | 9.20 | 9.98 | 9.17 | 0 | 0 | 0 |
| 10/07/2024 |
9.85
|
2,200 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 28/06/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/06/2024 |
9.45
|
5,100 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 |
| 24/06/2024 |
9.45
|
10,500 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 |
| 21/06/2024 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 20/06/2024 |
10.15
|
17,500 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 |
| 19/06/2024 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 17/06/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/06/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 13/06/2024 |
9.95
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 12/06/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/06/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 10/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 07/06/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/06/2024 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 05/06/2024 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 04/06/2024 |
9.92
|
1,600 | 9.91 | 9.92 | 9.91 | 0 | 0 | 0 |
| 03/06/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 31/05/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 30/05/2024 |
10.65
|
2,700 | 9.92 | 10.65 | 9.92 | 0 | 300 | -0.0 |
| 29/05/2024 |
10
|
400 | 9.95 | 10 | 9.95 | 0 | 0 | 0 |
| 28/05/2024 |
9.60
|
2,700 | 9.95 | 10.30 | 9.60 | 0 | 0 | 0 |
| 27/05/2024 |
10
|
400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 24/05/2024 |
9.50
|
1,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.50
|
700 | 9 | 9.50 | 9 | 0 | 21 | -0.0 |
| 22/05/2024 |
8.99
|
400 | 8.10 | 8.99 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8.41
|
2,500 | 9 | 9 | 8.41 | 0 | 0 | 0 |
| 20/05/2024 |
8.98
|
4,400 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 |
| 17/05/2024 |
9.30
|
4,200 | 9.20 | 9.95 | 9.19 | 0 | 57 | -0.0 |
| 16/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 6 | 0 |
| 15/05/2024 |
10
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 |
| 14/05/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 10/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 09/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 08/05/2024 |
9.58
|
600 | 9.60 | 9.60 | 9.58 | 0 | 10 | -0.0 |
| 07/05/2024 |
10.30
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 |
| 06/05/2024 |
9.70
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 |
| 03/05/2024 |
10.30
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 02/05/2024 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 |
| 26/04/2024 |
9.22
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 25/04/2024 |
8.62
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 |
| 24/04/2024 |
8.06
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 |
| 23/04/2024 |
7.54
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |