| 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 | -1.19% | 87,800 | -30,000 | -0.3 |
8.30
9
8.30
|
|
2 tháng
(2024-07-18) |
-1.80 | -17.82% | 151,900 | -28,981 | -0.2 |
8.20
10.10
8.30
|
|
3 tháng
(2024-06-18) |
-2.60 | -23.85% | 866,600 | -30,581 | -0.3 |
8.20
14.80
8.30
|
|
6 tháng
(2024-03-20) |
-1.39 | -14.37% | 1,080,091 | -25,561 | -0.2 |
8.20
14.80
8.30
|
|
12 tháng
(2023-09-22) |
-1.86 | -18.30% | 1,544,002 | -84,224 | -0.7 |
7.74
14.80
8.30
|
|
24 tháng
(2022-09-27) |
-4.12 | -33.18% | 1,747,917 | -142,487 | -1.4 |
7.74
14.80
8.30
|
|
36 tháng
(2021-10-04) |
-4.69 | -36.08% | 2,698,461 | -139,557 | -1.3 |
7.74
25.55
8.30
|
|
60 tháng
(2019-10-14) |
3.78 | 83.55% | 4,367,073 | -145,381 | -0.9 |
3.89
25.55
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
8.30
|
2,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
2,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
17,600 | 8.50 | 8.50 | 8.40 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
8.50
|
1,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.50
|
3,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/09/2024 |
8.50
|
4,800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/09/2024 |
8.40
|
2,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/09/2024 |
8.50
|
5,100 | 8.50 | 8.50 | 8.40 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
3,200 | 8.60 | 8.60 | 8.20 | 0 | 100 | -0.0 |
| 28/08/2024 |
8.70
|
5,600 | 8.60 | 8.80 | 8.60 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
8.90
|
1,400 | 9 | 9 | 8.50 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
9
|
9,300 | 9.10 | 9.20 | 9 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
8.90
|
3,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
1,300 | 8.70 | 8.90 | 8.70 | 200 | 0 | 0.0 |
| 21/08/2024 |
8.70
|
3,300 | 8.70 | 9 | 8.60 | 0 | 800 | -0.0 |
| 20/08/2024 |
8.60
|
9,700 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
5,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.20
|
6,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/08/2024 |
8.50
|
500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
2,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
12,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
2,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.80
|
3,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
8.80
|
4,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
2,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
9.50
|
1,200 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9.50
|
700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
3,000 | 10 | 10 | 9.50 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
9.50
|
400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
700 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
5,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
6,000 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
| 19/07/2024 |
9.90
|
2,900 | 10.10 | 10.10 | 9.50 | 100 | 0 | 0.0 |
| 18/07/2024 |
10.10
|
4,200 | 9.40 | 10.20 | 9.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.40
|
8,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
17,500 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
19,000 | 10 | 10 | 9.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
10
|
4,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
10
|
9,100 | 11 | 11 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
10.40
|
3,600 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 09/07/2024 |
10
|
41,100 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/07/2024 |
10.20
|
12,400 | 11 | 11 | 9.80 | 200 | 0 | 0.0 |
| 05/07/2024 |
10.50
|
7,200 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 04/07/2024 |
10.50
|
6,400 | 10 | 11 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
10
|
31,500 | 10 | 10.70 | 9.70 | 0 | 0 | 0 |
| 02/07/2024 |
10
|
25,900 | 10.70 | 11.20 | 10 | 0 | 0 | 0 |
| 01/07/2024 |
10.70
|
8,400 | 11.20 | 11.70 | 10.70 | 0 | 0 | 0 |
| 28/06/2024 |
11.20
|
22,100 | 13.40 | 13.40 | 11.10 | 300 | 0 | 0.0 |
| 27/06/2024 |
12.30
|
20,300 | 11.10 | 13.30 | 11.10 | 0 | 0 | 0 |
| 26/06/2024 |
12.10
|
79,800 | 12.10 | 13.40 | 12.10 | 0 | 0 | 0 |
| 25/06/2024 |
13.40
|
20,100 | 15.90 | 15.90 | 13.40 | 400 | 0 | 0.0 |
| 24/06/2024 |
14.80
|
57,600 | 14.80 | 15.50 | 13.70 | 0 | 100 | -0.0 |
| 21/06/2024 |
14.10
|
225,500 | 13.30 | 14.10 | 13.30 | 0 | 2,800 | -0.0 |
| 20/06/2024 |
12.90
|
76,200 | 11.80 | 12.90 | 11.70 | 0 | 0 | 0 |
| 19/06/2024 |
11.80
|
12,100 | 10.20 | 11.90 | 10 | 0 | 0 | 0 |
| 18/06/2024 |
10.90
|
5,600 | 10.20 | 11.20 | 9.80 | 200 | 0 | 0.0 |
| 17/06/2024 |
10.30
|
4,000 | 10.60 | 10.60 | 10.30 | 100 | 0 | 0.0 |
| 14/06/2024 |
10.60
|
14,200 | 9.90 | 11 | 9.70 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
5,500 | 10 | 10.10 | 10 | 3,000 | 0 | 0.0 |
| 12/06/2024 |
10
|
6,200 | 10.80 | 10.80 | 10 | 200 | 0 | 0.0 |
| 11/06/2024 |
11
|
15,700 | 13 | 13 | 11 | 1,200 | 3,000 | -0.0 |
| 10/06/2024 |
12.20
|
16,000 | 11.10 | 12.20 | 11.10 | 0 | 0 | 0 |
| 07/06/2024 |
11.10
|
47,500 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 |
| 06/06/2024 |
10.10
|
12,000 | 9.70 | 10.20 | 9.70 | 0 | 100 | -0.0 |
| 05/06/2024 |
9.70
|
11,300 | 9.60 | 9.70 | 9.60 | 0 | 900 | -0.0 |
| 04/06/2024 |
9.60
|
200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 03/06/2024 |
9.10
|
300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 31/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/05/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 100 | 0 | 0.0 |
| 27/05/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/05/2024 |
9.20
|
3,800 | 9.80 | 9.80 | 9.10 | 2,500 | 80 | 0.0 |
| 23/05/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/05/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/05/2024 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 600 | 0 | 0.0 |
| 20/05/2024 |
9.50
|
700 | 9.90 | 9.90 | 9.50 | 100 | 100 | -0 |
| 17/05/2024 |
9.10
|
1,800 | 9.40 | 9.40 | 9 | 200 | 1,100 | -0.0 |
| 16/05/2024 |
10
|
1,200 | 10.50 | 10.50 | 9.30 | 200 | 0 | 0.0 |
| 15/05/2024 |
9.80
|
900 | 9.80 | 9.80 | 9.80 | 0 | 100 | -0.0 |
| 14/05/2024 |
9.90
|
6,200 | 10 | 10 | 9.40 | 100 | 0 | 0.0 |
| 13/05/2024 |
9.30
|
2,300 | 9 | 9.30 | 8.80 | 0 | 400 | -0.0 |
| 10/05/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/05/2024 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 |
| 08/05/2024 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 800 | 0 | 0.0 |
| 06/05/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0 |
| 03/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/05/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/04/2024 |
8.50
|
800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/04/2024 |
8.50
|
600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/04/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |