| 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) |
-0.80 | -9.41% | 7,519,465 | 0 | 0 |
7.60
8.70
7.60
|
|
2 tháng
(2024-09-23) |
-1.30 | -14.44% | 14,871,177 | 0 | 0 |
7.60
9.10
7.60
|
|
3 tháng
(2024-08-23) |
-1.70 | -18.09% | 25,304,812 | 0 | 0 |
7.60
9.40
7.60
|
|
6 tháng
(2024-05-27) |
-2.50 | -24.51% | 71,841,875 | 0 | 0 |
7.60
10.50
7.60
|
|
12 tháng
(2023-11-27) |
-3.80 | -33.04% | 205,852,121 | -487 | -0.0 |
7.60
12.60
7.60
|
|
24 tháng
(2022-12-02) |
-0.96 | -11.10% | 924,571,254 | -19,687 | -0.2 |
7.60
15.30
7.60
|
|
36 tháng
(2021-12-07) |
-7.45 | -49.19% | 1,565,219,113 | -65,053 | -0.5 |
5.31
24.12
7.60
|
|
60 tháng
(2019-12-18) |
4.49 | 140.10% | 2,158,616,369 | -149,982 | -1.8 |
2.06
24.12
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.60
|
175,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/11/2024 |
7.70
|
362,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
263,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
592,900 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.80
|
669,401 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
246,914 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
8.10
|
330,333 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
252,007 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
1,050,915 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
164,904 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.30
|
224,462 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/11/2024 |
8.40
|
271,276 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.30
|
211,521 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
178,628 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
240,158 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/10/2024 |
8.50
|
247,365 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/10/2024 |
8.70
|
381,583 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
228,636 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/10/2024 |
8.40
|
115,179 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.40
|
344,845 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/10/2024 |
8.50
|
237,014 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.50
|
472,349 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
433,475 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.60
|
196,044 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.60
|
151,312 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/10/2024 |
8.60
|
356,898 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/10/2024 |
8.60
|
259,877 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/10/2024 |
8.70
|
510,281 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/10/2024 |
8.70
|
519,556 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
111,730 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
188,454 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
145,718 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
207,869 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.80
|
751,621 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
288,543 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/10/2024 |
8.90
|
590,336 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
146,077 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9
|
621,889 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
9
|
393,992 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 27/09/2024 |
9.10
|
517,611 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
9.10
|
404,524 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
602,829 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/09/2024 |
9
|
178,417 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 23/09/2024 |
9
|
208,134 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
331,568 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/09/2024 |
9
|
245,159 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
272,661 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 17/09/2024 |
9
|
307,959 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2024 |
8.90
|
385,928 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
9
|
279,401 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
164,141 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.90
|
376,272 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.90
|
290,891 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
320,814 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,908,228 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
771,451 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
1,396,032 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.10
|
1,062,042 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
770,584 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
240,718 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
9.40
|
384,988 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.40
|
420,755 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/08/2024 |
9.40
|
504,043 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.40
|
420,287 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/08/2024 |
9.60
|
1,024,499 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 20/08/2024 |
9.50
|
664,863 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.40
|
601,157 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/08/2024 |
9.40
|
574,695 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
464,712 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
242,996 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
165,080 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
563,997 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
162,461 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
973,088 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
302,496 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.90
|
539,376 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
857,661 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.10
|
742,077 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
646,561 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
271,267 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
413,371 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
454,609 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
668,193 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
268,583 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.10
|
407,669 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.10
|
612,195 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
724,651 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
793,215 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.70
|
565,302 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.70
|
814,197 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.80
|
472,861 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
296,302 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
578,098 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.80
|
621,334 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
9.80
|
300,870 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
677,920 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
753,612 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.90
|
386,866 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10
|
602,474 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.90
|
350,542 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |