| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.52 | 25.21% | 15,901,400 | 0 | 0 |
6.03
8.74
8.02
|
|
2 tháng
(2024-09-23) |
2.09 | 38.28% | 20,933,500 | 0 | 0 |
5.35
8.74
8.02
|
|
3 tháng
(2024-08-26) |
2.18 | 40.60% | 22,314,800 | 0 | 0 |
5.15
8.74
8.02
|
|
6 tháng
(2024-05-27) |
2.60 | 52.53% | 28,276,000 | 0 | 0 |
4.80
8.74
8.02
|
|
12 tháng
(2023-11-28) |
0.76 | 11.19% | 42,573,600 | 0 | 0 |
4.10
8.74
8.02
|
|
24 tháng
(2022-12-05) |
3.45 | 84.15% | 89,540,000 | 3,100 | 0.0 |
3.20
8.74
8.02
|
|
36 tháng
(2021-12-08) |
-5.30 | -41.25% | 171,705,200 | 115,780 | -2.6 |
2.71
17.10
8.02
|
|
60 tháng
(2019-12-19) |
5.33 | 240.09% | 192,969,150 | 140,710 | -2.2 |
1.50
17.10
8.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
8.02
|
484,300 | 7.50 | 8.07 | 7.50 | 0 | 0 | 0 |
| 21/11/2024 |
7.55
|
652,900 | 7.01 | 7.68 | 6.92 | 0 | 0 | 0 |
| 20/11/2024 |
7.18
|
787,900 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
| 19/11/2024 |
7.72
|
491,600 | 8.25 | 8.34 | 7.72 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
527,200 | 8.30 | 8.32 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
448,200 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 14/11/2024 |
8.31
|
413,900 | 8.32 | 8.50 | 8.23 | 0 | 0 | 0 |
| 13/11/2024 |
8.30
|
628,700 | 7.90 | 8.43 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.88
|
445,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
7.80
|
857,200 | 7.79 | 8.08 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.79
|
886,300 | 8.37 | 8.80 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
8.37
|
609,200 | 7.85 | 8.37 | 7.85 | 0 | 0 | 0 |
| 06/11/2024 |
7.83
|
884,500 | 8.13 | 8.26 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.13
|
880,800 | 8.75 | 8.87 | 8.13 | 0 | 0 | 0 |
| 04/11/2024 |
8.74
|
920,900 | 8.26 | 8.79 | 8.25 | 0 | 0 | 0 |
| 01/11/2024 |
8.22
|
1,783,800 | 8.02 | 8.22 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.69
|
951,300 | 7.31 | 7.69 | 7.29 | 0 | 0 | 0 |
| 30/10/2024 |
7.19
|
920,400 | 6.74 | 7.19 | 6.73 | 0 | 0 | 0 |
| 29/10/2024 |
6.72
|
619,000 | 6.91 | 7.24 | 6.43 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
873,100 | 6.50 | 6.91 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.46
|
431,200 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
565,400 | 6.01 | 6.45 | 5.90 | 0 | 0 | 0 |
| 23/10/2024 |
6.03
|
322,200 | 6 | 6.12 | 5.70 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
586,900 | 5.97 | 6.29 | 5.97 | 0 | 0 | 0 |
| 21/10/2024 |
5.97
|
675,500 | 5.58 | 5.97 | 5.57 | 0 | 0 | 0 |
| 18/10/2024 |
5.58
|
381,800 | 5.47 | 5.58 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.48
|
469,800 | 5.77 | 5.82 | 5.39 | 0 | 0 | 0 |
| 16/10/2024 |
5.77
|
603,200 | 6.50 | 6.50 | 5.77 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
737,900 | 5.90 | 6.25 | 5.89 | 0 | 0 | 0 |
| 14/10/2024 |
5.85
|
267,600 | 5.48 | 5.85 | 5.48 | 0 | 0 | 0 |
| 11/10/2024 |
5.47
|
116,900 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 10/10/2024 |
5.45
|
131,600 | 5.35 | 5.46 | 5.33 | 0 | 0 | 0 |
| 09/10/2024 |
5.35
|
72,800 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.35
|
93,000 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.35
|
50,400 | 5.48 | 5.50 | 5.31 | 0 | 0 | 0 |
| 04/10/2024 |
5.48
|
44,700 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
59,400 | 5.55 | 5.55 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.52
|
85,600 | 5.51 | 5.52 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.51
|
102,700 | 5.45 | 5.52 | 5.44 | 0 | 0 | 0 |
| 30/09/2024 |
5.45
|
90,600 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
| 27/09/2024 |
5.45
|
68,700 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
82,500 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 25/09/2024 |
5.45
|
73,400 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |
| 24/09/2024 |
5.46
|
163,900 | 5.47 | 5.59 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.46
|
73,200 | 5.47 | 5.51 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.46
|
147,700 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
| 19/09/2024 |
5.31
|
42,800 | 5.31 | 5.33 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.31
|
41,700 | 5.27 | 5.31 | 5.21 | 0 | 0 | 0 |
| 17/09/2024 |
5.27
|
42,900 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 |
| 16/09/2024 |
5.27
|
44,900 | 5.27 | 5.33 | 5.25 | 0 | 0 | 0 |
| 13/09/2024 |
5.25
|
54,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
66,600 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 |
| 11/09/2024 |
5.15
|
57,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
45,500 | 5.42 | 5.45 | 5.30 | 0 | 0 | 0 |
| 09/09/2024 |
5.42
|
107,000 | 5.36 | 5.42 | 5.30 | 0 | 0 | 0 |
| 06/09/2024 |
5.36
|
132,200 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.20
|
60,000 | 5.25 | 5.28 | 5.20 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
153,500 | 5.25 | 5.28 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.26
|
59,300 | 5.27 | 5.30 | 5.24 | 0 | 0 | 0 |
| 29/08/2024 |
5.25
|
48,400 | 5.35 | 5.37 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.35
|
66,500 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
| 27/08/2024 |
5.37
|
105,100 | 5.38 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.37
|
105,300 | 5.40 | 5.42 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
72,400 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 22/08/2024 |
5.47
|
61,400 | 5.40 | 5.49 | 5.33 | 0 | 0 | 0 |
| 21/08/2024 |
5.47
|
86,600 | 5.47 | 5.55 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.45
|
109,800 | 5.45 | 5.49 | 5.35 | 0 | 0 | 0 |
| 19/08/2024 |
5.45
|
86,600 | 5.55 | 5.60 | 5.39 | 0 | 0 | 0 |
| 16/08/2024 |
5.54
|
173,300 | 5.39 | 5.73 | 5.37 | 0 | 0 | 0 |
| 15/08/2024 |
5.39
|
44,200 | 5.40 | 5.42 | 5.27 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
55,300 | 5.40 | 5.44 | 5.38 | 0 | 0 | 0 |
| 13/08/2024 |
5.38
|
127,800 | 5.35 | 5.39 | 5.32 | 0 | 0 | 0 |
| 12/08/2024 |
5.35
|
54,000 | 5.36 | 5.38 | 5.25 | 0 | 0 | 0 |
| 09/08/2024 |
5.36
|
176,500 | 5.25 | 5.38 | 5.25 | 0 | 0 | 0 |
| 08/08/2024 |
5.25
|
63,500 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 07/08/2024 |
5.15
|
73,900 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 06/08/2024 |
5.09
|
67,400 | 5.09 | 5.16 | 5 | 0 | 0 | 0 |
| 05/08/2024 |
5.09
|
92,000 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 |
| 02/08/2024 |
5.29
|
68,800 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
| 01/08/2024 |
5.33
|
56,400 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/07/2024 |
5.44
|
268,900 | 5.17 | 5.44 | 5.17 | 0 | 0 | 0 |
| 30/07/2024 |
5.16
|
139,000 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
| 29/07/2024 |
5.08
|
52,000 | 5.06 | 5.10 | 5.05 | 0 | 0 | 0 |
| 26/07/2024 |
5.06
|
55,900 | 5.04 | 5.07 | 5.01 | 0 | 0 | 0 |
| 25/07/2024 |
5.04
|
54,400 | 5.04 | 5.05 | 4.94 | 0 | 0 | 0 |
| 24/07/2024 |
5.03
|
125,700 | 4.99 | 5.03 | 4.85 | 0 | 0 | 0 |
| 23/07/2024 |
4.99
|
72,300 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
| 22/07/2024 |
5.17
|
66,300 | 5.13 | 5.17 | 4.95 | 0 | 0 | 0 |
| 19/07/2024 |
5.13
|
51,500 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.23
|
54,500 | 5.23 | 5.24 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.23
|
58,900 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 |
| 16/07/2024 |
5.28
|
57,200 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
| 15/07/2024 |
5.35
|
84,700 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 |
| 12/07/2024 |
5.35
|
117,100 | 5.18 | 5.44 | 5.15 | 0 | 0 | 0 |
| 11/07/2024 |
5.18
|
52,000 | 5.16 | 5.19 | 5.10 | 0 | 0 | 0 |
| 10/07/2024 |
5.16
|
121,900 | 5.02 | 5.25 | 5.02 | 0 | 0 | 0 |
| 09/07/2024 |
5.05
|
65,700 | 5.03 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/07/2024 |
5.03
|
89,900 | 5.30 | 5.30 | 4.92 | 0 | 0 | 0 |
| 05/07/2024 |
5.29
|
126,700 | 5.20 | 5.37 | 5.18 | 0 | 0 | 0 |
| 04/07/2024 |
5.18
|
292,900 | 4.85 | 5.18 | 4.79 | 0 | 0 | 0 |