| 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) |
-0.20 | -2.27% | 1,333,924 | 0 | 0 |
8.60
8.80
8.60
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.27% | 3,059,320 | 0 | 0 |
8.60
9
8.60
|
|
3 tháng
(2024-08-23) |
-0.30 | -3.37% | 4,804,710 | 0 | 0 |
8.60
9
8.60
|
|
6 tháng
(2024-05-27) |
-0.50 | -5.49% | 11,376,200 | 0 | 0 |
8.50
10
8.60
|
|
12 tháng
(2023-11-27) |
-0.60 | -6.52% | 17,746,449 | -2,000 | -0.0 |
8.50
10.30
8.60
|
|
24 tháng
(2022-12-02) |
1.50 | 21.13% | 29,923,867 | -4,700 | -0.0 |
6.40
11.60
8.60
|
|
36 tháng
(2021-12-07) |
-5.90 | -40.69% | 33,364,606 | -6,000 | -0.1 |
6.30
15.60
8.60
|
|
60 tháng
(2019-12-18) |
4.10 | 91.11% | 42,876,606 | -81,638 | -0.5 |
3.40
17.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.60
|
97,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
141,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
73,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
76,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/11/2024 |
8.60
|
34,310 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
29,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
173,101 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.70
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.70
|
56,385 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/11/2024 |
8.70
|
64,810 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/11/2024 |
8.70
|
74,660 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2024 |
8.60
|
63,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/11/2024 |
8.60
|
65,840 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/10/2024 |
8.70
|
60,222 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/10/2024 |
8.80
|
66,508 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/10/2024 |
8.80
|
51,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
80 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
30,105 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/10/2024 |
8.70
|
55,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.80
|
29,003 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/10/2024 |
8.80
|
88,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/10/2024 |
8.80
|
78,115 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
68,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/10/2024 |
8.80
|
70,125 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/10/2024 |
9
|
104,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
88,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
110,015 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/10/2024 |
8.90
|
109,620 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
78,020 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
83,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/10/2024 |
8.70
|
65,463 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
77,902 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.70
|
81,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/10/2024 |
8.70
|
96,408 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
72,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.80
|
78,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2024 |
8.70
|
80,208 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
91,700 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
10,906 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.70
|
96,714 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
95,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
88,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
107,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 19/09/2024 |
8.80
|
114,420 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
90,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/09/2024 |
8.90
|
99,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 16/09/2024 |
8.80
|
88,602 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
120,947 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
65,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
36,801 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.60
|
99,901 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/09/2024 |
8.60
|
110,201 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
80,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
8.90
|
114,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
190,760 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
8.90
|
96,801 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.90
|
102,930 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
150,720 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
63,202 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
8.80
|
11,904 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
1,201 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
9
|
97,420 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
9
|
128,951 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
172,122 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
132,222 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.90
|
72,758 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
66,010 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
134,352 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 13/08/2024 |
8.90
|
96,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
126,450 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
72,220 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
8.90
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
119,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
428,132 | 8.60 | 9.10 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
85,259 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
58,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
70,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.80
|
65,903 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
8.90
|
86,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 29/07/2024 |
9
|
87,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
59,928 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
53,901 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
75,730 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
9
|
75,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.10
|
89,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 19/07/2024 |
9.10
|
490,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.20
|
533,902 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
58,430 | 9 | 9.30 | 8 | 0 | 0 | 0 |
| 16/07/2024 |
9.10
|
38,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/07/2024 |
9.20
|
157,400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.20
|
45,825 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9.10
|
29,608 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 10/07/2024 |
9.20
|
29,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
23,350 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
42,419 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
4,305 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
57,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/07/2024 |
9.20
|
42,909 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |