| 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) |
-0.40 | -4.88% | 54,072 | 0 | 0 |
7.70
8.30
7.90
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.27% | 102,909 | 0 | 0 |
7.70
8.30
7.90
|
|
3 tháng
(2024-08-23) |
0 | 0% | 170,827 | 0 | 0 |
7.70
8.30
7.90
|
|
6 tháng
(2024-05-27) |
0.10 | 1.30% | 645,499 | 0 | 0 |
7.70
9.60
7.90
|
|
12 tháng
(2023-11-27) |
-0.30 | -3.70% | 1,024,469 | 0 | 0 |
7.50
9.60
7.90
|
|
24 tháng
(2022-12-02) |
-1.53 | -16.43% | 4,061,328 | 0 | 0 |
7.50
11.62
7.90
|
|
36 tháng
(2021-12-07) |
-10.04 | -56.27% | 10,081,491 | -520 | -0.0 |
7.50
18.87
7.90
|
|
60 tháng
(2019-12-18) |
1.24 | 18.97% | 25,930,871 | 18,380 | 0.2 |
6.14
21.47
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.90
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.90
|
1,700 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7.70
|
3,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/11/2024 |
7.80
|
11,201 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/11/2024 |
7.90
|
3,116 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.90
|
603 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
615 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/11/2024 |
7.90
|
3,341 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/11/2024 |
7.90
|
409 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/11/2024 |
7.90
|
202 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
1,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/11/2024 |
7.90
|
700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/11/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 31/10/2024 |
7.90
|
802 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
3,909 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/10/2024 |
8.10
|
625 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/10/2024 |
8.20
|
35 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/10/2024 |
8.20
|
3,168 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.30
|
7,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
11,246 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
5,996 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/10/2024 |
7.80
|
422 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
6,723 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
40 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
6 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.80
|
2,405 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
3,915 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 09/10/2024 |
7.70
|
105 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.70
|
3,510 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/10/2024 |
7.70
|
821 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
617 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
1,682 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
816 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.70
|
25 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
2,451 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/09/2024 |
7.70
|
6,020 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
6,708 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
509 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
1,318 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/09/2024 |
7.90
|
4,548 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/09/2024 |
7.80
|
3,758 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
203 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.80
|
3,216 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
202 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
10,905 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
1,405 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.80
|
2,652 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
3,886 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.70
|
17,950 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
1,343 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
2,784 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
23 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
803 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.80
|
1,317 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
9,662 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/08/2024 |
7.80
|
3,105 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
45 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
4,233 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/08/2024 |
7.80
|
426 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
1,541 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
2,935 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
625 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
515 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
5,189 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
109 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
4,605 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
115 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.90
|
4,008 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
2,801 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.80
|
1,057 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
3,025 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/08/2024 |
7.90
|
37,308 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
8
|
119 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
3,324 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
8
|
5,079 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
4,936 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/07/2024 |
8
|
3,619 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
11,234 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.20
|
7 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2024 |
8.20
|
4,880 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
7,001 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
6,618 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.20
|
12,074 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
7.90
|
36,201 | 8.40 | 8.70 | 7.80 | 0 | 0 | 0 |
| 18/07/2024 |
8.40
|
40,077 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.20
|
22,988 | 9.60 | 10.30 | 9.20 | 0 | 0 | 0 |
| 16/07/2024 |
9.60
|
121,403 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.50
|
2,109 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
1,401 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
6,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
4,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
3,454 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
222 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
6,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/07/2024 |
7.90
|
656 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
3,112 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |