| 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) |
-0.36 | -4.29% | 27,800 | 3,800 | 0.0 |
7.98
8.40
8.04
|
|
2 tháng
(2024-09-23) |
-0.95 | -10.57% | 95,700 | 4,000 | 0.0 |
7.98
8.99
8.04
|
|
3 tháng
(2024-08-23) |
-0.76 | -8.64% | 101,500 | 4,000 | 0.0 |
7.98
8.99
8.04
|
|
6 tháng
(2024-05-27) |
-0.98 | -10.86% | 284,900 | -13,200 | -0.1 |
7.98
9.20
8.04
|
|
12 tháng
(2023-11-27) |
-1.07 | -11.71% | 3,724,500 | -72,100 | -0.8 |
7.98
10.30
8.04
|
|
24 tháng
(2022-12-02) |
-3.78 | -32% | 5,280,200 | 112,300 | 2.5 |
7.98
11.82
8.04
|
|
36 tháng
(2021-12-07) |
1.13 | 16.30% | 36,721,200 | 112,400 | 2.6 |
6.91
21.19
8.04
|
|
60 tháng
(2021-11-03) |
1.13 | 16.30% | 36,721,200 | 112,400 | 2.6 |
6.91
21.19
8.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.04
|
900 | 8.17 | 8.19 | 8.04 | 0 | 0 | 0 |
| 20/11/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/11/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/11/2024 |
8.15
|
4,100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 15/11/2024 |
8.15
|
400 | 8.16 | 8.16 | 8.15 | 0 | 0 | 0 |
| 14/11/2024 |
8.15
|
200 | 8.14 | 8.15 | 8.14 | 0 | 0 | 0 |
| 13/11/2024 |
8.15
|
2,600 | 8.14 | 8.15 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/11/2024 |
8.35
|
1,500 | 8.06 | 8.35 | 8.06 | 0 | 0 | 0 |
| 07/11/2024 |
8.06
|
200 | 8.17 | 8.17 | 8.06 | 0 | 0 | 0 |
| 06/11/2024 |
8.06
|
1,100 | 8.28 | 8.29 | 8.04 | 0 | 0 | 0 |
| 05/11/2024 |
8.15
|
8,100 | 7.66 | 8.25 | 7.66 | 0 | 0 | 0 |
| 04/11/2024 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
1,000 | 8.85 | 8.85 | 7.78 | 0 | 0 | 0 |
| 30/10/2024 |
8.28
|
4,200 | 8.27 | 8.28 | 8.27 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/10/2024 |
8.29
|
1,600 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 25/10/2024 |
8.28
|
300 | 8.29 | 8.35 | 8.28 | 0 | 0 | 0 |
| 24/10/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.40
|
300 | 8.40 | 8.40 | 8.39 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
8.20
|
600 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 15/10/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/10/2024 |
8.28
|
500 | 8.30 | 8.30 | 8.28 | 0 | 0 | 0 |
| 11/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/10/2024 |
8.16
|
6,300 | 8.10 | 8.16 | 8.05 | 0 | 0 | 0 |
| 09/10/2024 |
8.10
|
10,100 | 8.34 | 8.34 | 8.10 | 100 | 0 | 0.0 |
| 08/10/2024 |
8.36
|
1,800 | 8.06 | 8.45 | 8.06 | 0 | 0 | 0 |
| 07/10/2024 |
8.54
|
400 | 8.20 | 8.54 | 8.20 | 0 | 0 | 0 |
| 04/10/2024 |
8.20
|
2,600 | 8.25 | 8.36 | 8.20 | 0 | 0 | 0 |
| 03/10/2024 |
8.21
|
10,000 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 |
| 02/10/2024 |
8.41
|
800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 01/10/2024 |
8.70
|
200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/09/2024 |
8.70
|
31,800 | 8.21 | 8.70 | 8.21 | 100 | 0 | 0.0 |
| 27/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/09/2024 |
8.80
|
800 | 8.43 | 8.93 | 8.43 | 0 | 0 | 0 |
| 25/09/2024 |
8.93
|
700 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 24/09/2024 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 23/09/2024 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/09/2024 |
8.99
|
300 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/09/2024 |
8.99
|
2,900 | 8.70 | 8.99 | 8.35 | 0 | 0 | 0 |
| 18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/09/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
8.80
|
1,300 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 |
| 29/08/2024 |
8.36
|
200 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 28/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.60
|
200 | 8.27 | 8.60 | 8.27 | 0 | 0 | 0 |
| 26/08/2024 |
8.60
|
400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/08/2024 |
8.87
|
2,100 | 8.74 | 8.90 | 8.34 | 1,000 | 0 | 0.0 |
| 21/08/2024 |
8.33
|
300 | 8.23 | 8.70 | 8.23 | 0 | 0 | 0 |
| 20/08/2024 |
8.74
|
2,600 | 8.17 | 8.74 | 8.17 | 0 | 0 | 0 |
| 19/08/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 16/08/2024 |
8.68
|
300 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |
| 15/08/2024 |
8.27
|
800 | 8.70 | 8.70 | 8.27 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
800 | 8.27 | 8.70 | 8.24 | 0 | 0 | 0 |
| 13/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 12/08/2024 |
8.85
|
800 | 8.86 | 8.86 | 8.85 | 0 | 0 | 0 |
| 09/08/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
8.13
|
7,200 | 8.11 | 8.13 | 8.11 | 0 | 0 | 0 |
| 05/08/2024 |
8.13
|
8,900 | 8.44 | 8.44 | 8.13 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
2,900 | 8.45 | 8.95 | 8.44 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.50
|
2,600 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 |
| 30/07/2024 |
8.70
|
500 | 8.98 | 8.98 | 8.70 | 100 | 0 | 0.0 |
| 29/07/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0.0 |
| 26/07/2024 |
8.60
|
300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/07/2024 |
8.68
|
7,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/07/2024 |
8.80
|
1,600 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
| 23/07/2024 |
8.61
|
1,800 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
| 22/07/2024 |
8.90
|
1,000 | 9.01 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/07/2024 |
8.90
|
300 | 8.90 | 8.90 | 8.88 | 0 | 0 | 0 |
| 18/07/2024 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/07/2024 |
8.80
|
3,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
16,900 | 9.08 | 9.08 | 8.80 | 0 | 16,600 | -0.1 |
| 15/07/2024 |
9.09
|
400 | 8.80 | 9.09 | 8.71 | 0 | 0 | 0 |
| 12/07/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
500 | 9.05 | 9.05 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
8.95
|
2,700 | 8.99 | 9 | 8.69 | 0 | 0 | 0 |
| 09/07/2024 |
8.96
|
600 | 8.95 | 8.96 | 8.95 | 0 | 0 | 0 |
| 08/07/2024 |
8.91
|
3,600 | 8.86 | 8.91 | 8.70 | 100 | 0 | 0.0 |
| 05/07/2024 |
8.86
|
5,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/07/2024 |
8.82
|
7,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
8.77
|
3,100 | 8.81 | 8.97 | 8.77 | 0 | 0 | 0 |