| 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) |
0.11 | 1.34% | 137,700 | -100 | -0.0 |
8.22
8.60
8.33
|
|
2 tháng
(2024-09-23) |
-0.82 | -8.96% | 369,700 | -100 | -0.0 |
8.22
9.15
8.33
|
|
3 tháng
(2024-08-23) |
-1.97 | -19.13% | 1,012,700 | -24,600 | -0.2 |
8.22
10.30
8.33
|
|
6 tháng
(2024-05-27) |
-1.06 | -11.29% | 2,239,500 | -22,100 | -0.2 |
8.22
10.30
8.33
|
|
12 tháng
(2023-11-27) |
0.23 | 2.84% | 6,146,600 | -287,235 | -2.4 |
7.51
10.35
8.33
|
|
24 tháng
(2022-12-02) |
-1.51 | -15.35% | 8,883,800 | -298,035 | -3.5 |
7.49
11.50
8.33
|
|
36 tháng
(2021-12-07) |
-6.47 | -43.72% | 11,911,700 | -328,930 | -6.6 |
7.49
21
8.33
|
|
60 tháng
(2019-12-18) |
-3.11 | -27.20% | 15,314,540 | -399,100 | -7.4 |
7.49
21
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 20/11/2024 |
8.38
|
22,600 | 8.34 | 8.39 | 7.95 | 0 | 0 | 0 |
| 19/11/2024 |
8.39
|
13,000 | 8.03 | 8.39 | 7.96 | 0 | 100 | -0.0 |
| 18/11/2024 |
8.39
|
5,000 | 8.03 | 8.40 | 8.03 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
22,800 | 8.39 | 8.60 | 7.95 | 0 | 0 | 0 |
| 14/11/2024 |
8.41
|
5,000 | 8.42 | 8.42 | 8.41 | 0 | 0 | 0 |
| 13/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.42
|
14,000 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
| 07/11/2024 |
8.42
|
3,500 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 |
| 06/11/2024 |
8.41
|
5,000 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 05/11/2024 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/11/2024 |
8.38
|
3,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
6,300 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/10/2024 |
8.45
|
5,500 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.47
|
19,700 | 8.04 | 8.47 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
8,600 | 8.50 | 8.60 | 8.05 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.45
|
600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/10/2024 |
8.22
|
600 | 8.64 | 8.69 | 8.22 | 0 | 0 | 0 |
| 21/10/2024 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
2,200 | 8.40 | 8.68 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.40
|
35,100 | 8.40 | 8.44 | 7.93 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
2,000 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.75
|
2,000 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 11/10/2024 |
8.60
|
9,100 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 10/10/2024 |
8.82
|
6,000 | 8.65 | 8.82 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.90
|
7,300 | 8.59 | 8.90 | 8.59 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
500 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.83
|
10,600 | 8.72 | 8.83 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
9
|
1,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/10/2024 |
8.89
|
9,500 | 8.68 | 8.89 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
8.93
|
10,000 | 8.90 | 8.94 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.93
|
1,100 | 8.92 | 8.93 | 8.92 | 0 | 0 | 0 |
| 27/09/2024 |
8.97
|
35,700 | 8.82 | 9 | 8.72 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
46,400 | 8.77 | 9.02 | 8.77 | 0 | 0 | 0 |
| 25/09/2024 |
8.77
|
13,400 | 8.87 | 8.99 | 8.77 | 0 | 0 | 0 |
| 24/09/2024 |
8.88
|
9,200 | 9.04 | 9.15 | 8.85 | 0 | 0 | 0 |
| 23/09/2024 |
9.15
|
26,200 | 9.09 | 9.15 | 8.82 | 0 | 0 | 0 |
| 20/09/2024 |
9.04
|
24,700 | 8.88 | 9.08 | 8.82 | 0 | 0 | 0 |
| 19/09/2024 |
9.06
|
5,800 | 9.12 | 9.15 | 8.79 | 0 | 0 | 0 |
| 18/09/2024 |
8.92
|
20,300 | 9.17 | 9.30 | 8.85 | 0 | 0 | 0 |
| 17/09/2024 |
9.20
|
56,500 | 8.95 | 9.30 | 8.57 | 0 | 0 | 0 |
| 16/09/2024 |
8.92
|
13,900 | 9 | 9.26 | 8.92 | 0 | 0 | 0 |
| 13/09/2024 |
9.28
|
16,000 | 9.01 | 9.31 | 8.98 | 0 | 0 | 0 |
| 12/09/2024 |
9.50
|
16,500 | 9.03 | 9.50 | 8.95 | 0 | 0 | 0 |
| 11/09/2024 |
9.50
|
75,000 | 9.29 | 9.50 | 8.94 | 0 | 0 | 0 |
| 10/09/2024 |
9.39
|
2,800 | 9.37 | 9.39 | 9.37 | 0 | 0 | 0 |
| 09/09/2024 |
9.50
|
4,500 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 |
| 06/09/2024 |
8.94
|
47,400 | 9.20 | 9.50 | 8.93 | 0 | 0 | 0 |
| 05/09/2024 |
9.60
|
5,000 | 9.59 | 9.60 | 9.59 | 0 | 0 | 0 |
| 04/09/2024 |
9.60
|
36,400 | 9.30 | 9.67 | 9.18 | 0 | 23,600 | -0.2 |
| 30/08/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 29/08/2024 |
9.87
|
51,000 | 9.95 | 10 | 9.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.80
|
25,800 | 9.52 | 9.90 | 9.40 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
17,100 | 9.95 | 10.10 | 9.43 | 0 | 0 | 0 |
| 26/08/2024 |
9.90
|
51,000 | 9.62 | 10.10 | 9.58 | 0 | 0 | 0 |
| 23/08/2024 |
10.30
|
173,300 | 9.41 | 10.30 | 9.40 | 0 | 900 | -0.0 |
| 22/08/2024 |
10.10
|
89,500 | 9.22 | 10.10 | 9.18 | 0 | 0 | 0 |
| 21/08/2024 |
9.85
|
90,600 | 9.16 | 9.85 | 9.07 | 0 | 0 | 0 |
| 20/08/2024 |
9.75
|
39,300 | 9.39 | 9.80 | 9.13 | 0 | 0 | 0 |
| 19/08/2024 |
9.80
|
41,000 | 9.82 | 10 | 9.16 | 0 | 0 | 0 |
| 16/08/2024 |
9.84
|
105,900 | 8.99 | 9.84 | 8.82 | 900 | 0 | 0.0 |
| 15/08/2024 |
9.21
|
26,500 | 9.20 | 9.23 | 8.95 | 0 | 0 | 0 |
| 14/08/2024 |
9.21
|
400 | 8.92 | 9.21 | 8.92 | 0 | 0 | 0 |
| 13/08/2024 |
9.27
|
4,700 | 9.24 | 9.27 | 8.93 | 0 | 0 | 0 |
| 12/08/2024 |
9.26
|
12,400 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 09/08/2024 |
9.25
|
1,200 | 8.90 | 9.25 | 8.90 | 0 | 0 | 0 |
| 08/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/08/2024 |
9.30
|
1,200 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 06/08/2024 |
9.29
|
2,900 | 9 | 9.40 | 8.95 | 0 | 0 | 0 |
| 05/08/2024 |
9.21
|
5,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/08/2024 |
9.24
|
5,300 | 9.19 | 9.24 | 8.89 | 0 | 0 | 0 |
| 01/08/2024 |
9.28
|
5,400 | 9.24 | 9.28 | 8.82 | 0 | 0 | 0 |
| 31/07/2024 |
9.38
|
2,800 | 8.93 | 9.49 | 8.93 | 0 | 0 | 0 |
| 30/07/2024 |
8.93
|
600 | 9.28 | 9.28 | 8.93 | 0 | 0 | 0 |
| 29/07/2024 |
9.27
|
6,200 | 9.10 | 9.28 | 9.10 | 0 | 0 | 0 |
| 26/07/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/07/2024 |
9.26
|
3,200 | 9.27 | 9.27 | 9.01 | 0 | 0 | 0 |
| 24/07/2024 |
9.28
|
6,100 | 9.10 | 9.30 | 8.96 | 0 | 0 | 0 |
| 23/07/2024 |
9.25
|
2,200 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 |
| 22/07/2024 |
9.06
|
2,500 | 8.95 | 9.06 | 8.95 | 0 | 0 | 0 |
| 19/07/2024 |
8.95
|
1,800 | 9.20 | 9.25 | 8.95 | 0 | 0 | 0 |
| 18/07/2024 |
9.22
|
5,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.33
|
1,600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 16/07/2024 |
9.37
|
15,600 | 9.07 | 9.40 | 8.89 | 0 | 0 | 0 |
| 15/07/2024 |
9.45
|
16,600 | 9.03 | 9.47 | 8.96 | 0 | 0 | 0 |
| 12/07/2024 |
9.30
|
7,800 | 9.33 | 9.34 | 9 | 100 | 0 | 0.0 |
| 11/07/2024 |
9.30
|
34,500 | 9.07 | 9.38 | 8.94 | 0 | 0 | 0 |
| 10/07/2024 |
9.37
|
8,500 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
24,500 | 9.42 | 9.42 | 8.91 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
42,600 | 9.39 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.58
|
54,800 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 04/07/2024 |
9.60
|
71,200 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 03/07/2024 |
9.70
|
16,500 | 9.61 | 9.70 | 9.57 | 0 | 0 | 0 |