| 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 | -1.12% | 1,864,500 | 0 | 0 |
8.60
9.10
8.80
|
|
2 tháng
(2024-07-18) |
-0.40 | -4.35% | 4,864,900 | 0 | 0 |
8.50
9.20
8.80
|
|
3 tháng
(2024-06-18) |
-0.60 | -6.38% | 6,207,900 | 0 | 0 |
8.50
10
8.80
|
|
6 tháng
(2024-03-20) |
-0.60 | -6.38% | 10,526,200 | 0 | 0 |
8.50
10
8.80
|
|
12 tháng
(2023-09-22) |
-0.70 | -7.37% | 15,750,100 | -2,000 | -0.0 |
8.50
10.30
8.80
|
|
24 tháng
(2022-09-27) |
0.60 | 7.32% | 26,874,357 | -4,700 | -0.0 |
6.30
11.60
8.80
|
|
36 tháng
(2021-10-04) |
-5.90 | -40.14% | 32,885,257 | -9,207 | -0.1 |
6.30
17.50
8.80
|
|
60 tháng
(2019-10-14) |
4.30 | 95.56% | 39,402,457 | -81,638 | -0.5 |
3.40
17.50
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.80
|
88,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
120,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
65,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
36,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.60
|
99,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/09/2024 |
8.60
|
110,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
80,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
8.90
|
114,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
190,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
8.90
|
96,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.90
|
102,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
150,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
63,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
8.80
|
11,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
1,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
9
|
97,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
9
|
128,900 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
172,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
132,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.90
|
72,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
66,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
134,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 13/08/2024 |
8.90
|
96,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
126,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
72,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
8.90
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
119,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
428,100 | 8.60 | 9.10 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
85,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
58,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
70,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.80
|
65,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
8.90
|
86,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 29/07/2024 |
9
|
87,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
59,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
53,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
75,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
9
|
75,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.10
|
89,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 19/07/2024 |
9.10
|
490,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.20
|
533,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
58,400 | 9 | 9.30 | 8 | 0 | 0 | 0 |
| 16/07/2024 |
9.10
|
38,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/07/2024 |
9.20
|
157,400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.20
|
45,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9.10
|
29,600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/07/2024 |
9.20
|
29,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
23,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
42,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
4,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
57,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/07/2024 |
9.20
|
42,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.20
|
31,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/06/2024 |
9.20
|
47,300 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
10,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
61,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.50
|
60,200 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
129,800 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
10
|
199,700 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
| 20/06/2024 |
9.60
|
94,700 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/06/2024 |
9.60
|
99,600 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/06/2024 |
9.40
|
79,300 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/06/2024 |
9.20
|
104,100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/06/2024 |
9.40
|
96,400 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.70
|
93,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 12/06/2024 |
10
|
276,400 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 11/06/2024 |
9.20
|
89,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 10/06/2024 |
9.20
|
122,300 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/06/2024 |
9.20
|
104,800 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9.10
|
55,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9.20
|
106,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 04/06/2024 |
9.20
|
115,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9
|
95,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/05/2024 |
9
|
70,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
81,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 29/05/2024 |
9
|
96,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
76,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
9.10
|
111,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
8.90
|
43,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/05/2024 |
9
|
55,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9
|
94,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
9
|
94,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
102,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
79,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.90
|
87,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.80
|
65,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/05/2024 |
8.70
|
64,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.80
|
9,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/05/2024 |
8.90
|
71,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/05/2024 |
8.90
|
78,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
77,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 06/05/2024 |
8.80
|
74,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
19,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 02/05/2024 |
8.90
|
7,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
13,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 25/04/2024 |
8.80
|
9,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.80
|
50,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/04/2024 |
8.70
|
20,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |