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 | 0% | 23,100 | -500 | -0.0 |
7.90
8.40
8.10
|
2 tháng
(2024-07-18) |
-1.20 | -12.90% | 76,500 | 9,600 | 0.1 |
7.90
9.30
8.10
|
3 tháng
(2024-06-18) |
-0.60 | -6.90% | 653,100 | -4,600 | -0.1 |
7.90
11
8.10
|
6 tháng
(2024-03-20) |
-0.40 | -4.71% | 806,000 | 2,300 | -0.0 |
7.60
11
8.10
|
12 tháng
(2023-09-22) |
-1 | -10.99% | 1,106,600 | 17,300 | 0.1 |
7.10
11
8.10
|
24 tháng
(2022-09-27) |
-2.09 | -20.47% | 2,028,497 | -21,600 | -0.3 |
7.10
11
8.10
|
36 tháng
(2021-10-04) |
-2.33 | -22.32% | 6,909,003 | 15,200 | 0.2 |
7.10
14.42
8.10
|
60 tháng
(2019-10-14) |
4.64 | 133.86% | 14,547,378 | 183,000 | 2.2 |
3.12
14.42
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
09/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/09/2024 |
8.10
|
2,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
04/09/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/08/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/08/2024 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
23/08/2024 |
8.40
|
4,100 | 7.90 | 8.50 | 7.50 | 0 | 0 | 0 |
22/08/2024 |
7.90
|
10,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
21/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/08/2024 |
8.20
|
1,700 | 8.20 | 8.30 | 8.20 | 0 | 500 | -0.0 |
19/08/2024 |
8.10
|
1,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
16/08/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
14/08/2024 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/08/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/08/2024 |
8.30
|
800 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
08/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/08/2024 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
06/08/2024 |
8.70
|
1,900 | 9 | 9.20 | 8.70 | 500 | 0 | 0.0 |
05/08/2024 |
8.40
|
1,300 | 9 | 9 | 8.40 | 0 | 0 | 0 |
02/08/2024 |
8.40
|
1,400 | 9 | 9 | 8.40 | 0 | 0 | 0 |
01/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
31/07/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 400 | -0.0 |
30/07/2024 |
8.40
|
42,000 | 9.30 | 10.20 | 8.40 | 10,000 | 0 | 0.1 |
29/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/07/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
23/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/07/2024 |
9.30
|
2,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/07/2024 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/07/2024 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
15/07/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/07/2024 |
9.10
|
3,900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
11/07/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
10/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/07/2024 |
9.50
|
8,600 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
08/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
05/07/2024 |
9.60
|
1,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
04/07/2024 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/07/2024 |
9.60
|
2,200 | 8.50 | 10.30 | 8.50 | 0 | 0 | 0 |
02/07/2024 |
9.40
|
26,000 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
01/07/2024 |
9.40
|
109,800 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
28/06/2024 |
9.50
|
4,200 | 10.50 | 10.50 | 9.40 | 0 | 0 | 0 |
27/06/2024 |
9.70
|
40,700 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
26/06/2024 |
10.20
|
23,000 | 10.80 | 11.50 | 10.20 | 0 | 0 | 0 |
25/06/2024 |
10.70
|
5,100 | 11 | 11 | 10.10 | 0 | 0 | 0 |
24/06/2024 |
11
|
49,800 | 11.60 | 11.60 | 10.30 | 0 | 5,000 | -0.1 |
21/06/2024 |
10.60
|
114,800 | 10.10 | 10.60 | 10 | 0 | 5,000 | -0.1 |
20/06/2024 |
9.70
|
121,400 | 8.90 | 9.70 | 8.90 | 0 | 4,200 | -0.0 |
19/06/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/06/2024 |
8.70
|
63,700 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
17/06/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/06/2024 |
8.30
|
1,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/06/2024 |
8.30
|
4,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
12/06/2024 |
8.30
|
1,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
11/06/2024 |
8.30
|
9,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
10/06/2024 |
8.40
|
5,800 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
07/06/2024 |
8.20
|
18,800 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
06/06/2024 |
8.10
|
600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
05/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
04/06/2024 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/06/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
31/05/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/05/2024 |
8.50
|
1,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
29/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/05/2024 |
8.20
|
7,800 | 8 | 8.20 | 8 | 6,000 | 0 | 0.0 |
27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/05/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
23/05/2024 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
22/05/2024 |
8.10
|
12,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/05/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
20/05/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
17/05/2024 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/05/2024 |
7.90
|
4,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/05/2024 |
8
|
1,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
13/05/2024 |
7.90
|
1,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
10/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/05/2024 |
7.80
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
08/05/2024 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/05/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
06/05/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/05/2024 |
7.90
|
1,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
02/05/2024 |
7.60
|
2,100 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
26/04/2024 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 900 | 0 | 0.0 |
25/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/04/2024 |
8
|
1,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
23/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |