| 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 | -1.18% | 17,902 | 0 | 0 |
8
8.70
8.40
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.18% | 26,902 | 0 | 0 |
8
8.70
8.40
|
|
3 tháng
(2024-08-23) |
0.20 | 2.44% | 60,802 | 0 | 0 |
8
8.70
8.40
|
|
6 tháng
(2024-05-27) |
0.70 | 9.09% | 164,403 | 0 | 0 |
7.50
9
8.40
|
|
12 tháng
(2023-11-27) |
-0.40 | -4.51% | 355,545 | 0 | 0 |
7.20
9.90
8.40
|
|
24 tháng
(2022-12-02) |
-0.79 | -8.56% | 663,375 | 0 | 0 |
7.20
10.97
8.40
|
|
36 tháng
(2021-12-07) |
-5.29 | -38.62% | 1,600,510 | -19,200 | -0.2 |
7.20
13.78
8.40
|
|
60 tháng
(2019-12-18) |
0.51 | 6.42% | 2,937,120 | -2,200 | -0.1 |
5.31
14.15
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/11/2024 |
8.40
|
1,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/11/2024 |
8.30
|
1,001 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/11/2024 |
8.60
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2024 |
8.60
|
201 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8.50
|
2,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.70
|
12,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8
|
8,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/09/2024 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/09/2024 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/09/2024 |
8.20
|
2,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8
|
700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 09/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/09/2024 |
8.10
|
5,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/09/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/08/2024 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2024 |
8
|
4,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/08/2024 |
8.10
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/08/2024 |
8.20
|
8,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 22/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
15,301 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 16/08/2024 |
8.10
|
300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/08/2024 |
9
|
18,200 | 8 | 9 | 8 | 0 | 0 | 0 |
| 13/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/08/2024 |
8
|
10,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/08/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.70
|
6,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/07/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/07/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |