| 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) |
0.50 | 6.94% | 19,924 | 0 | 0 |
7.20
8.50
7.70
|
|
2 tháng
(2024-09-23) |
-0.70 | -8.33% | 55,396 | 0 | 0 |
7.20
9.40
7.70
|
|
3 tháng
(2024-08-26) |
0.70 | 10% | 85,132 | 0 | 0 |
7
9.40
7.70
|
|
6 tháng
(2024-05-27) |
1.50 | 24.19% | 476,500 | 0 | 0 |
6
11.40
7.70
|
|
12 tháng
(2023-11-28) |
0 | 0% | 752,637 | -100 | -0.0 |
5.80
11.40
7.70
|
|
24 tháng
(2022-12-05) |
2.50 | 48.08% | 1,660,937 | -100 | -0.0 |
5.20
18.20
7.70
|
|
36 tháng
(2021-12-08) |
2.90 | 60.42% | 1,661,337 | -100 | -0.0 |
2.90
18.20
7.70
|
|
60 tháng
(2019-12-19) |
0.10 | 1.32% | 1,665,447 | -100 | -0.0 |
2.90
18.20
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
7.90
|
1,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/11/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
5,502 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
1,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8.40
|
2,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
1,400 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 28/10/2024 |
8
|
1,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.30
|
300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
8.20
|
1,507 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.20
|
3,415 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
201 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
500 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
3,300 | 7.40 | 7.90 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
8.10
|
300 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
3,419 | 7.50 | 7.80 | 6.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/10/2024 |
7.70
|
6,304 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 10/10/2024 |
9
|
8 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
9
|
1,220 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 08/10/2024 |
9.40
|
4,627 | 7.70 | 9.50 | 7.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/10/2024 |
8.90
|
1,104 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/10/2024 |
8.90
|
544 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/10/2024 |
8.50
|
842 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
2,319 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 30/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/09/2024 |
8.50
|
3 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/09/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/09/2024 |
8.50
|
370 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
600 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
8.40
|
9,600 | 8.60 | 8.60 | 7.20 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
700 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 19/09/2024 |
8.30
|
11,401 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 18/09/2024 |
8.30
|
300 | 7.10 | 8.30 | 7.10 | 0 | 0 | 0 |
| 17/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/09/2024 |
8.10
|
34 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/09/2024 |
8.10
|
601 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.50
|
200 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/09/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/09/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/09/2024 |
8.50
|
1,700 | 6.90 | 8.50 | 6.90 | 0 | 0 | 0 |
| 30/08/2024 |
8
|
5,000 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
7,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.80
|
2,500 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
6.80
|
521 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8
|
102 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 16/08/2024 |
6.80
|
2 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
6.80
|
300 | 8 | 8 | 6.80 | 0 | 0 | 0 |
| 14/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/08/2024 |
8
|
511 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/08/2024 |
8
|
122 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
211 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7
|
1,702 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/08/2024 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/08/2024 |
6.50
|
4,500 | 8 | 8 | 6.50 | 0 | 0 | 0 |
| 31/07/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/07/2024 |
7.10
|
1,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
7,500 | 6.30 | 8 | 6.30 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
508 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
621 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
200 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
134 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.50
|
20,818 | 7.50 | 8.50 | 6.70 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
2,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2024 |
8.70
|
4,112 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
26,500 | 7.10 | 8.80 | 7.10 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
213 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
1,510 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
103 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
11.10
|
300 | 9.70 | 11.10 | 9.70 | 0 | 0 | 0 |
| 05/07/2024 |
11.20
|
114 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 04/07/2024 |
11.20
|
3,903 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 |