| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.02 | -0.26% | 3,740,800 | 15,000 | 0.1 |
7.49
7.70
7.68
|
|
2 tháng
(2024-09-09) |
-0.12 | -1.54% | 9,693,500 | -10,000 | -0.1 |
7.49
8.33
7.68
|
|
3 tháng
(2024-08-12) |
0.03 | 0.39% | 13,967,100 | -47,500 | -0.4 |
7.49
8.33
7.68
|
|
6 tháng
(2024-05-13) |
-1.84 | -19.33% | 49,987,200 | -172,900 | -1.7 |
7.42
10
7.68
|
|
12 tháng
(2023-11-14) |
-10.72 | -58.26% | 216,093,800 | 229,100 | 3.6 |
7.42
23.20
7.68
|
|
24 tháng
(2022-11-21) |
-0.37 | -4.60% | 250,560,400 | -6,244,844 | -643.7 |
7.42
29.45
7.68
|
|
36 tháng
(2021-11-24) |
-0.25 | -3.12% | 259,630,800 | -6,253,054 | -643.8 |
6.73
29.45
7.68
|
|
60 tháng
(2019-12-05) |
-3.51 | -31.39% | 260,969,550 | -6,272,374 | -644.0 |
6.37
29.45
7.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
7.68
|
319,700 | 7.58 | 7.95 | 7.57 | 0 | 0 | 0 |
| 07/11/2024 |
7.56
|
179,000 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
| 06/11/2024 |
7.53
|
123,600 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.49
|
85,600 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
249,700 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 01/11/2024 |
7.55
|
166,000 | 7.61 | 7.64 | 7.51 | 0 | 0 | 0 |
| 31/10/2024 |
7.59
|
166,200 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 |
| 30/10/2024 |
7.58
|
305,400 | 7.58 | 7.75 | 7.55 | 0 | 0 | 0 |
| 29/10/2024 |
7.55
|
244,300 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 28/10/2024 |
7.60
|
68,200 | 7.65 | 7.65 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.51
|
115,000 | 7.55 | 7.56 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.52
|
109,000 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
| 23/10/2024 |
7.55
|
78,700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 22/10/2024 |
7.56
|
110,100 | 7.59 | 7.64 | 7.56 | 0 | 0 | 0 |
| 21/10/2024 |
7.59
|
199,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
| 18/10/2024 |
7.61
|
79,000 | 7.60 | 7.72 | 7.60 | 0 | 0 | 0 |
| 17/10/2024 |
7.62
|
119,500 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 |
| 16/10/2024 |
7.60
|
162,200 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 15/10/2024 |
7.64
|
163,000 | 7.71 | 7.78 | 7.64 | 5,000 | 0 | 0.0 |
| 14/10/2024 |
7.70
|
143,500 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
7.68
|
163,400 | 7.69 | 7.73 | 7.64 | 0 | 0 | 0 |
| 10/10/2024 |
7.67
|
249,500 | 7.71 | 7.80 | 7.65 | 10,000 | 0 | 0.1 |
| 09/10/2024 |
7.70
|
141,200 | 7.75 | 7.77 | 7.65 | 0 | 0 | 0 |
| 08/10/2024 |
7.69
|
204,800 | 7.83 | 7.83 | 7.68 | 0 | 600 | -0.0 |
| 07/10/2024 |
7.78
|
121,000 | 7.79 | 7.90 | 7.77 | 0 | 500 | -0.0 |
| 04/10/2024 |
7.76
|
238,400 | 7.80 | 7.84 | 7.74 | 0 | 100 | -0.0 |
| 03/10/2024 |
7.80
|
218,100 | 7.83 | 7.93 | 7.78 | 5,000 | 0 | 0.0 |
| 02/10/2024 |
7.85
|
184,800 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 01/10/2024 |
7.94
|
163,100 | 7.91 | 8 | 7.89 | 1,200 | 0 | 0.0 |
| 30/09/2024 |
7.88
|
170,600 | 7.95 | 7.98 | 7.87 | 0 | 0 | 0 |
| 27/09/2024 |
7.96
|
166,400 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
7.97
|
226,900 | 8.04 | 8.10 | 7.97 | 0 | 0 | 0 |
| 25/09/2024 |
8.04
|
265,000 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 24/09/2024 |
8.04
|
232,100 | 7.87 | 8.35 | 7.82 | 200 | 400 | -0.0 |
| 23/09/2024 |
7.87
|
249,900 | 7.94 | 7.94 | 7.86 | 0 | 9,200 | -0.1 |
| 20/09/2024 |
7.94
|
591,100 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |
| 19/09/2024 |
8.15
|
596,100 | 8.34 | 8.46 | 8.04 | 100 | 0 | 0.0 |
| 18/09/2024 |
8.33
|
1,176,200 | 7.81 | 8.33 | 7.79 | 9,300 | 30,000 | -0.2 |
| 17/09/2024 |
7.79
|
94,600 | 7.75 | 7.92 | 7.74 | 200 | 0 | 0.0 |
| 16/09/2024 |
7.74
|
253,500 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 13/09/2024 |
7.71
|
95,600 | 7.76 | 7.80 | 7.71 | 0 | 0 | 0 |
| 12/09/2024 |
7.76
|
153,100 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/09/2024 |
7.80
|
152,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 10/09/2024 |
7.77
|
255,000 | 7.80 | 7.85 | 7.76 | 0 | 200 | -0.0 |
| 09/09/2024 |
7.80
|
143,600 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 06/09/2024 |
7.85
|
114,000 | 7.80 | 7.89 | 7.78 | 0 | 0 | 0 |
| 05/09/2024 |
7.78
|
140,100 | 7.90 | 7.93 | 7.77 | 200 | 0 | 0.0 |
| 04/09/2024 |
7.88
|
124,500 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 30/08/2024 |
8.04
|
211,100 | 8.07 | 8.08 | 8.02 | 0 | 0 | 0 |
| 29/08/2024 |
8.03
|
678,300 | 7.81 | 8.09 | 7.73 | 0 | 62,700 | -0.5 |
| 28/08/2024 |
7.83
|
152,300 | 7.85 | 7.92 | 7.77 | 0 | 15,800 | -0.1 |
| 27/08/2024 |
7.86
|
261,100 | 7.92 | 7.97 | 7.80 | 0 | 7,600 | -0.1 |
| 26/08/2024 |
7.92
|
155,900 | 8.04 | 8.04 | 7.91 | 2,300 | 500 | 0.0 |
| 23/08/2024 |
7.91
|
196,900 | 7.95 | 7.98 | 7.90 | 0 | 1,300 | -0.0 |
| 22/08/2024 |
7.95
|
334,800 | 8.05 | 8.09 | 7.93 | 1,100 | 1,000 | 0.0 |
| 21/08/2024 |
8.05
|
485,300 | 8.22 | 8.22 | 8 | 4,000 | 500 | 0.0 |
| 20/08/2024 |
8.20
|
453,600 | 8.06 | 8.30 | 8.04 | 5,900 | 0 | 0.0 |
| 19/08/2024 |
8.05
|
129,900 | 8.01 | 8.10 | 8.01 | 13,800 | 0 | 0.1 |
| 16/08/2024 |
7.98
|
414,400 | 7.70 | 8.22 | 7.65 | 10,100 | 0 | 0.1 |
| 15/08/2024 |
7.69
|
123,200 | 7.70 | 7.70 | 7.64 | 0 | 500 | -0.0 |
| 14/08/2024 |
7.70
|
103,700 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 |
| 13/08/2024 |
7.66
|
105,200 | 7.65 | 7.70 | 7.62 | 10,000 | 0 | 0.1 |
| 12/08/2024 |
7.65
|
89,300 | 7.70 | 7.72 | 7.63 | 5,000 | 0 | 0.0 |
| 09/08/2024 |
7.70
|
177,200 | 7.67 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
231,500 | 7.60 | 7.70 | 7.55 | 15,000 | 0 | 0.1 |
| 07/08/2024 |
7.60
|
142,400 | 7.60 | 7.69 | 7.52 | 18,000 | 0 | 0.1 |
| 06/08/2024 |
7.60
|
212,900 | 7.50 | 7.92 | 7.45 | 0 | 0 | 0 |
| 05/08/2024 |
7.42
|
495,200 | 7.90 | 8 | 7.42 | 13,000 | 0 | 0.1 |
| 02/08/2024 |
7.97
|
509,600 | 8.02 | 8.17 | 7.78 | 18,300 | 0 | 0.1 |
| 01/08/2024 |
8.17
|
728,800 | 8.64 | 8.64 | 8.14 | 15,000 | 0 | 0.1 |
| 31/07/2024 |
8.08
|
511,900 | 7.65 | 8.08 | 7.56 | 0 | 0 | 0 |
| 30/07/2024 |
7.56
|
328,100 | 7.63 | 7.63 | 7.54 | 0 | 4,200 | -0.0 |
| 29/07/2024 |
7.63
|
285,000 | 7.68 | 7.84 | 7.62 | 0 | 500 | -0.0 |
| 26/07/2024 |
7.66
|
188,500 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
| 25/07/2024 |
7.76
|
146,700 | 7.70 | 7.96 | 7.60 | 700 | 0 | 0.0 |
| 24/07/2024 |
7.72
|
280,000 | 7.80 | 7.85 | 7.61 | 500 | 0 | 0.0 |
| 23/07/2024 |
7.82
|
144,100 | 7.89 | 8.14 | 7.82 | 0 | 0 | 0 |
| 22/07/2024 |
7.84
|
303,600 | 8.10 | 8.25 | 7.79 | 0 | 0 | 0 |
| 19/07/2024 |
8.09
|
289,700 | 8.32 | 8.39 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.32
|
254,600 | 8.46 | 8.62 | 8.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.40
|
440,400 | 8.77 | 8.77 | 8.30 | 3,600 | 0 | 0.0 |
| 16/07/2024 |
8.68
|
251,600 | 8.68 | 8.78 | 8.66 | 0 | 0 | 0 |
| 15/07/2024 |
8.66
|
281,400 | 8.66 | 8.78 | 8.65 | 0 | 0 | 0 |
| 12/07/2024 |
8.66
|
195,000 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.72
|
283,800 | 8.70 | 8.82 | 8.70 | 0 | 0 | 0 |
| 10/07/2024 |
8.70
|
249,900 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
| 09/07/2024 |
8.66
|
819,600 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.86
|
744,800 | 9 | 9 | 8.83 | 0 | 1,300 | -0.0 |
| 05/07/2024 |
8.99
|
475,600 | 9.06 | 9.08 | 8.93 | 100 | 29,400 | -0.3 |
| 04/07/2024 |
9.02
|
230,800 | 9.06 | 9.09 | 9 | 0 | 3,200 | -0.0 |
| 03/07/2024 |
9.06
|
342,000 | 9.08 | 9.10 | 9.01 | 1,300 | 38,100 | -0.3 |
| 02/07/2024 |
9.08
|
780,000 | 9.07 | 9.09 | 8.96 | 0 | 124,000 | -1.1 |
| 01/07/2024 |
9.05
|
378,700 | 9.08 | 9.19 | 8.95 | 0 | 0 | 0 |
| 28/06/2024 |
9.13
|
880,300 | 9.70 | 9.70 | 9.11 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
1,329,000 | 9.17 | 9.69 | 9.16 | 194,700 | 15,000 | 1.7 |
| 26/06/2024 |
9.09
|
562,500 | 9.10 | 9.18 | 8.98 | 0 | 0 | 0 |
| 25/06/2024 |
9.09
|
345,200 | 9.20 | 9.24 | 9.04 | 20,000 | 0 | 0.2 |
| 24/06/2024 |
9.20
|
598,100 | 9.14 | 9.61 | 9.10 | 0 | 11,500 | -0.1 |
| 21/06/2024 |
9.13
|
365,400 | 9.08 | 9.23 | 9.06 | 700 | 0 | 0.0 |
| 20/06/2024 |
9.08
|
391,400 | 9.18 | 9.18 | 8.99 | 600 | 0 | 0.0 |