| 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) |
0.10 | 1.43% | 2,005,315 | -300 | -0.0 |
6.70
7.60
7.10
|
|
2 tháng
(2024-09-23) |
0.30 | 4.41% | 3,466,545 | -300 | -0.0 |
6.70
7.60
7.10
|
|
3 tháng
(2024-08-23) |
0.30 | 4.41% | 4,723,896 | -300 | -0.0 |
6.70
7.60
7.10
|
|
6 tháng
(2024-05-27) |
-0.40 | -5.33% | 16,180,135 | -14,200 | -0.1 |
6.10
8.20
7.10
|
|
12 tháng
(2023-11-27) |
2.40 | 51.06% | 50,567,642 | -14,300 | -0.1 |
4.60
8.80
7.10
|
|
24 tháng
(2022-12-02) |
0.70 | 10.94% | 124,356,207 | -4,700 | -0.0 |
4.40
8.80
7.10
|
|
36 tháng
(2021-12-07) |
-5.30 | -42.74% | 261,284,612 | -5,400 | 0.6 |
3.80
14.70
7.10
|
|
60 tháng
(2019-12-18) |
-0.35 | -4.69% | 467,491,142 | 47,300 | 1.2 |
3.80
14.70
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.10
|
42,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.20
|
135,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
46,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
124,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.10
|
69,101 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
36,527 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 13/11/2024 |
7.60
|
304,918 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 12/11/2024 |
7.20
|
147,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2024 |
7
|
117,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/11/2024 |
7.10
|
77,802 | 7.10 | 7.20 | 7 | 0 | 300 | -0.0 |
| 07/11/2024 |
7.10
|
90,405 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/11/2024 |
7.10
|
604 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
31,706 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
63,223 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
79,703 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.20
|
161,430 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/10/2024 |
7.10
|
106,415 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
45,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/10/2024 |
7
|
114,344 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
51,704 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
42,630 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 23/10/2024 |
6.70
|
77,603 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
38,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.10
|
118,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7
|
157,107 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/10/2024 |
6.90
|
33,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/10/2024 |
6.90
|
53,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
6.90
|
12,818 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.90
|
299,214 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/10/2024 |
6.80
|
35,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/10/2024 |
6.80
|
62,230 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/10/2024 |
6.80
|
49,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
24,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/10/2024 |
6.80
|
22,701 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
11,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
103,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
6.90
|
40,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
6.90
|
34,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7
|
85,558 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 27/09/2024 |
6.90
|
37,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/09/2024 |
7
|
100,302 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/09/2024 |
7
|
49,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
6.90
|
24,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
106,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.10
|
145,510 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/09/2024 |
6.90
|
72,107 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 18/09/2024 |
6.90
|
35,201 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2024 |
6.90
|
84,533 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
6.80
|
31,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/09/2024 |
6.90
|
89,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/09/2024 |
6.90
|
3,002 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
16,498 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.80
|
89,404 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/09/2024 |
6.90
|
52,614 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.80
|
74,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.80
|
98,401 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 04/09/2024 |
6.80
|
38,315 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
6.80
|
28,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.80
|
94,601 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
6.80
|
147,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/08/2024 |
6.70
|
95,191 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 26/08/2024 |
6.80
|
49,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/08/2024 |
6.80
|
12,874 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/08/2024 |
6.80
|
63,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/08/2024 |
6.80
|
45,604 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
35,027 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/08/2024 |
6.60
|
116,450 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/08/2024 |
6.50
|
277,508 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/08/2024 |
6.50
|
28,502 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
24,717 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
20,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/08/2024 |
6.40
|
24,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/08/2024 |
6.50
|
131,109 | 6.50 | 6.60 | 6.50 | 0 | 13,700 | -0.1 |
| 08/08/2024 |
6.50
|
62,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
6.40
|
47,366 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.40
|
39,995 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/08/2024 |
6.10
|
55,200 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 02/08/2024 |
6.60
|
31,017 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 01/08/2024 |
6.60
|
131,335 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.90
|
49,238 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 30/07/2024 |
7
|
49,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/07/2024 |
7
|
31,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/07/2024 |
7.10
|
28,446 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
40,956 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7.10
|
69,335 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
78,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7
|
22,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/07/2024 |
7.10
|
62,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 18/07/2024 |
7.10
|
60,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 17/07/2024 |
7.10
|
218,501 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/07/2024 |
7.30
|
163,868 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 15/07/2024 |
7.40
|
324,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/07/2024 |
7.10
|
197,780 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 11/07/2024 |
7.20
|
61,864 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/07/2024 |
7.40
|
373,764 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/07/2024 |
7.20
|
122,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 08/07/2024 |
7.20
|
202,901 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
7.40
|
120,107 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 04/07/2024 |
7.40
|
428,900 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
142,495 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |