| 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) |
-1.40 | -14% | 13,448,500 | 2,300 | 0.0 |
8.60
10
8.60
|
|
2 tháng
(2024-07-18) |
-2.20 | -20.37% | 36,855,500 | -1,400 | -0.0 |
8.50
10.80
8.60
|
|
3 tháng
(2024-06-18) |
1.20 | 16.22% | 76,817,900 | 27,400 | 0.3 |
7.40
12.10
8.60
|
|
6 tháng
(2024-03-20) |
2.30 | 36.51% | 102,578,984 | 30,500 | 0.3 |
5.60
12.10
8.60
|
|
12 tháng
(2023-09-22) |
1.28 | 17.57% | 134,777,548 | 30,900 | 0.3 |
5.51
12.10
8.60
|
|
24 tháng
(2022-09-27) |
1.19 | 16.06% | 232,230,951 | 21,400 | 0.3 |
3.52
12.10
8.60
|
|
36 tháng
(2021-10-04) |
-8.50 | -49.71% | 415,661,677 | -333,650 | -6.4 |
3.52
19.48
8.60
|
|
60 tháng
(2019-10-14) |
2.23 | 35.11% | 688,523,520 | -98,700 | -2.7 |
3.52
19.48
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
595,000 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
100 | 100 | 0 |
| 16/09/2024 |
8.60
|
535,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
305,700 | 9 | 9.10 | 8.90 | 0 | 8,000 | -0.1 |
| 12/09/2024 |
9
|
546,300 | 9.20 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 11/09/2024 |
9.20
|
344,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9.20
|
374,900 | 9.40 | 9.40 | 9.10 | 7,000 | 100 | 0.1 |
| 09/09/2024 |
9.40
|
563,100 | 9.20 | 9.50 | 9.10 | 1,000 | 0 | 0.0 |
| 06/09/2024 |
9.30
|
675,900 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 05/09/2024 |
9.10
|
840,000 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.40
|
606,300 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 30/08/2024 |
9.70
|
568,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/08/2024 |
9.80
|
299,900 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/08/2024 |
9.90
|
764,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
529,800 | 9.80 | 10 | 9.70 | 0 | 200 | -0.0 |
| 26/08/2024 |
9.80
|
1,032,200 | 9.80 | 10.20 | 9.70 | 0 | 400 | -0.0 |
| 23/08/2024 |
9.90
|
1,280,100 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 22/08/2024 |
9.80
|
593,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 21/08/2024 |
9.90
|
1,138,200 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 20/08/2024 |
9.80
|
931,100 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
1,518,400 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
1,270,800 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
959,300 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9.30
|
711,900 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
619,500 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/08/2024 |
9.70
|
838,800 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 09/08/2024 |
9.40
|
705,900 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
778,500 | 9.40 | 9.40 | 8.90 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.40
|
513,600 | 9.50 | 9.70 | 9.10 | 0 | 2 | -0.0 |
| 06/08/2024 |
9.50
|
737,800 | 9.20 | 9.70 | 9.20 | 100 | 0 | 0.0 |
| 05/08/2024 |
9.20
|
987,300 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9.90
|
1,492,300 | 9 | 10.10 | 8.50 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
910,100 | 9.30 | 9.40 | 8.50 | 1 | 0 | 0 |
| 31/07/2024 |
9.30
|
1,600,500 | 10 | 10 | 9 | 1 | 0 | 0.0 |
| 30/07/2024 |
9.80
|
1,357,500 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
| 29/07/2024 |
10
|
1,313,600 | 9.10 | 10.10 | 9.10 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
885,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
610,100 | 9.20 | 9.30 | 9 | 1,500 | 0 | 0.0 |
| 24/07/2024 |
9.30
|
1,137,300 | 8.30 | 9.50 | 8.10 | 0 | 5,500 | -0.0 |
| 23/07/2024 |
8.50
|
1,564,000 | 9.30 | 9.50 | 8.40 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
1,982,700 | 10.50 | 10.70 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
10.50
|
911,200 | 11 | 11 | 10.40 | 0 | 100 | -0.0 |
| 18/07/2024 |
10.80
|
1,518,700 | 10.30 | 11.10 | 10 | 0 | 0 | 0 |
| 17/07/2024 |
10.30
|
3,157,100 | 11.30 | 11.60 | 10.10 | 1,500 | 0 | 0.0 |
| 16/07/2024 |
11.30
|
2,176,700 | 12.10 | 12.40 | 11.10 | 5,600 | 0 | 0.1 |
| 15/07/2024 |
12.10
|
1,142,400 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 12/07/2024 |
11.60
|
892,800 | 11.70 | 12 | 11.40 | 25,400 | 100 | 0.3 |
| 11/07/2024 |
11.60
|
1,064,600 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
| 10/07/2024 |
11.90
|
2,004,100 | 11.70 | 12.50 | 11.50 | 0 | 0 | 0 |
| 09/07/2024 |
11.70
|
1,808,000 | 11 | 11.90 | 10.80 | 100 | 2,000 | -0.0 |
| 08/07/2024 |
11
|
1,756,800 | 10.80 | 11.10 | 10.40 | 0 | 6,200 | -0.1 |
| 05/07/2024 |
10.80
|
2,824,400 | 10.60 | 11.50 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.40
|
2,825,400 | 9.50 | 10.40 | 9.40 | 0 | 0 | 0 |
| 03/07/2024 |
9.50
|
2,699,200 | 8.40 | 9.50 | 8.40 | 0 | 0 | 0 |
| 02/07/2024 |
8.40
|
714,800 | 8.40 | 8.50 | 8.10 | 6,200 | 0 | 0.1 |
| 01/07/2024 |
8.20
|
699,800 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.30
|
1,929,400 | 9 | 9.20 | 7.90 | 2,000 | 0 | 0.0 |
| 27/06/2024 |
8.90
|
780,600 | 9.30 | 9.50 | 8.80 | 300 | 0 | 0.0 |
| 26/06/2024 |
9.40
|
2,174,200 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
| 25/06/2024 |
9
|
1,770,700 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
9.30
|
3,592,200 | 10 | 10 | 8.70 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
1,569,500 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 20/06/2024 |
8.20
|
3,076,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
670,100 | 7.40 | 7.50 | 7.20 | 0 | 4,000 | -0.0 |
| 18/06/2024 |
7.40
|
633,000 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 17/06/2024 |
7.30
|
959,000 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
1,391,000 | 7.40 | 7.60 | 6.90 | 4,000 | 0 | 0.0 |
| 13/06/2024 |
7.40
|
965,500 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
866,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/06/2024 |
7.60
|
2,219,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.30
|
1,280,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 07/06/2024 |
7.10
|
587,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 06/06/2024 |
7
|
1,300,600 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
| 05/06/2024 |
7
|
481,900 | 6.90 | 7.20 | 6.90 | 200 | 13,800 | -0.1 |
| 04/06/2024 |
7.10
|
1,556,600 | 6.80 | 7.30 | 6.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
569,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.70
|
406,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 30/05/2024 |
6.80
|
869,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
1,323,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
416,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/05/2024 |
6.60
|
574,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 24/05/2024 |
6.70
|
1,009,900 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
2,032,900 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 22/05/2024 |
6.20
|
419,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 21/05/2024 |
6.10
|
239,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
6
|
255,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
130,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
173,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.10
|
203,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 14/05/2024 |
6
|
143,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/05/2024 |
6
|
201,300 | 6 | 6.10 | 5.90 | 3,400 | 0 | 0.0 |
| 10/05/2024 |
6
|
299,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
229,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 08/05/2024 |
6.30
|
763,200 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
56,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
125,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/05/2024 |
5.70
|
30,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/05/2024 |
5.60
|
53,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
84,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
39,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/04/2024 |
5.70
|
45,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
|
72,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |