| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 821,479 | 0 | 0 |
7.30
7.50
7.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.90% | 1,571,209 | -100 | -0.0 |
7.30
7.80
7.40
|
|
3 tháng
(2024-08-23) |
-0.50 | -6.33% | 2,157,933 | -100 | -0.0 |
7.30
8
7.40
|
|
6 tháng
(2024-05-27) |
-1.20 | -13.95% | 6,092,847 | -100 | -0.0 |
7.30
8.90
7.40
|
|
12 tháng
(2023-11-27) |
-1.70 | -18.68% | 17,408,960 | -200 | -0.0 |
7.30
9.30
7.40
|
|
24 tháng
(2022-12-02) |
-5.20 | -41.27% | 79,863,776 | -600 | -0.0 |
7.30
15.10
7.40
|
|
36 tháng
(2021-12-07) |
-7.10 | -48.97% | 97,821,813 | -600 | -0.0 |
7.30
18.20
7.40
|
|
60 tháng
(2019-12-18) |
3.90 | 111.43% | 177,274,729 | 600 | 0.0 |
2.80
18.20
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.40
|
45,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.30
|
12,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
13,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
47,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
50,703 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
34,001 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
36,215 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
33,603 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.40
|
39,494 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
17,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
12,205 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
14,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
18,315 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
20,123 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
141,677 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
19,048 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
107,707 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.40
|
33,719 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
37,887 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
17,057 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
30,467 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
7,953 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.40
|
28,305 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
29,281 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.50
|
125,903 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
11,493 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
26,229 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
37,818 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.60
|
18,049 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
51,052 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.60
|
13,779 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
155,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
12,616 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.60
|
42,716 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
16,615 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
18,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
12,208 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
12,737 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
23,940 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 27/09/2024 |
7.80
|
20,360 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
40,513 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
11,634 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
25,707 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
42,372 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
42,152 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
8,880 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
122,011 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
53,284 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
65,239 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.90
|
9,478 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
42,754 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
35,455 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
66,422 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
23,339 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
10,975 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
11,329 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
15,886 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
3,033 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
17,125 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
13,105 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
9,808 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.70
|
20,049 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
16,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
44,638 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
89,444 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
53,427 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
40,315 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
28,932 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
19,209 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
13,834 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
24,738 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
23,789 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
9,687 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
21,364 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
180,024 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
108,731 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
362,831 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
9,945 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
127,310 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.90
|
8,363 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
70,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
23,173 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
10,401 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
14,488 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
72,609 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
56,543 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
46,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
15,407 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
26,499 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
65,958 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
43,403 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
12,308 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
7,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
64,536 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
13,420 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
58,076 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
22,049 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
18,218 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
52,001 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
29,845 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |