| 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) |
1.50 | 28.85% | 516,792 | -846,700 | -4.2 |
4.90
7.60
6.70
|
|
2 tháng
(2024-09-23) |
3.80 | 131.03% | 940,558 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
3 tháng
(2024-08-26) |
3.30 | 97.06% | 1,107,633 | -846,000 | -4.2 |
2.90
7.60
6.70
|
|
6 tháng
(2024-05-27) |
3.30 | 97.06% | 1,453,991 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
12 tháng
(2023-11-28) |
3.60 | 116.13% | 2,750,077 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
24 tháng
(2022-12-05) |
3.30 | 97.06% | 4,808,312 | -1,338,900 | -5.6 |
2.60
7.60
6.70
|
|
36 tháng
(2021-12-08) |
-4.80 | -41.74% | 10,393,704 | -1,088,000 | -3.3 |
2.60
12.70
6.70
|
|
60 tháng
(2019-12-19) |
0.70 | 11.67% | 20,670,275 | -865,563 | -1.2 |
2.60
16
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
6.70
|
10,000 | 7 | 7 | 6.50 | 4,600 | 0 | 0.0 |
| 21/11/2024 |
7.20
|
1,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
32,800 | 6.20 | 6.90 | 6 | 4,800 | 0 | 0.0 |
| 19/11/2024 |
6.60
|
16,100 | 7 | 7 | 6.50 | 6,100 | 0 | 0.0 |
| 18/11/2024 |
7.10
|
27,100 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
5,643 | 7.80 | 8.20 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.50
|
14,746 | 7.20 | 7.60 | 7.20 | 100 | 200 | -0.0 |
| 13/11/2024 |
7.10
|
7,753 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.10
|
27,328 | 6.90 | 7.20 | 6.90 | 3,100 | 200 | 0.0 |
| 11/11/2024 |
6.90
|
44,841 | 6.30 | 6.90 | 6.30 | 18,700 | 400 | 0.1 |
| 08/11/2024 |
6.30
|
23,274 | 6.10 | 6.30 | 6 | 5,000 | 0 | 0.0 |
| 07/11/2024 |
6.20
|
12,101 | 5.90 | 6.30 | 5.80 | 3,400 | 0 | 0.0 |
| 06/11/2024 |
5.90
|
11,517 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
22,307 | 6.30 | 6.80 | 5.80 | 0 | 200 | -0.0 |
| 04/11/2024 |
6.30
|
18,801 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
44,074 | 5.70 | 5.80 | 5.70 | 13,500 | 300 | 0.1 |
| 31/10/2024 |
5.30
|
30,000 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
19,530 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
35,771 | 5.20 | 5.20 | 4.80 | 0 | 904,600 | -4.5 |
| 28/10/2024 |
5.20
|
28,600 | 5.20 | 5.70 | 4.80 | 0 | 100 | -0.0 |
| 25/10/2024 |
5.20
|
6,541 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
7,900 | 5.20 | 5.50 | 4.90 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
68,765 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
4.80
|
49,702 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/10/2024 |
4.40
|
75,828 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
| 18/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/10/2024 |
3.80
|
66,507 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
38,710 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
20,400 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.40
|
15,799 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.20
|
24,203 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
4,266 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
9,715 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/10/2024 |
3
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.10
|
1,723 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
2,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/10/2024 |
3
|
12,201 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 01/10/2024 |
3.10
|
8,727 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
403 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
3
|
3,600 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
| 26/09/2024 |
3.20
|
10,520 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.10
|
50,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/09/2024 |
3.10
|
15,060 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2024 |
2.90
|
11,702 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
2,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/09/2024 |
3.10
|
20,802 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/09/2024 |
3.10
|
15,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/09/2024 |
3.30
|
27,013 | 3 | 3.40 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3.30
|
1,601 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/09/2024 |
3.10
|
13,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/09/2024 |
3.40
|
2,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.30
|
638 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.30
|
1,505 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
5,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3.10
|
45,597 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
2,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
93 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.50
|
4,726 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
6,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
4,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
10,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.40
|
2,000 | 3.40 | 3.40 | 3.30 | 700 | 0 | 0.0 |
| 23/08/2024 |
3.40
|
2,803 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
347 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
1,647 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
3,248 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
10,502 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.50
|
81 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
4,703 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
5,202 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
10,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
104 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
101 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
2,451 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.40
|
300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
8,310 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
143 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.30
|
2,663 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
4,421 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/07/2024 |
3.40
|
13,205 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
2,006 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
342 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
1,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
2,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.60
|
2,833 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/07/2024 |
3.70
|
7,160 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 15/07/2024 |
3.50
|
7,536 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
5,601 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
2,409 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/07/2024 |
3.70
|
9,202 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
1,630 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
6,800 | 3.60 | 3.70 | 3.50 | 0 | 200 | -0.0 |
| 05/07/2024 |
3.70
|
7,400 | 3.50 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 04/07/2024 |
3.60
|
18,800 | 3.40 | 3.60 | 3.40 | 0 | 300 | -0.0 |