| 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) |
-0.40 | -5.26% | 7,699,694 | 300 | 0.0 |
7.10
7.80
7.20
|
|
2 tháng
(2024-09-23) |
-1.50 | -17.24% | 18,563,154 | 700 | 0.0 |
7.10
9.20
7.20
|
|
3 tháng
(2024-08-26) |
-2.60 | -26.53% | 28,473,428 | 2,000 | 0.0 |
7.10
9.90
7.20
|
|
6 tháng
(2024-05-27) |
0.60 | 9.09% | 113,107,298 | 17,500 | 0.2 |
6.50
12.10
7.20
|
|
12 tháng
(2023-11-28) |
0.90 | 14.29% | 140,716,663 | 30,800 | 0.3 |
5.60
12.10
7.20
|
|
24 tháng
(2022-12-05) |
1.78 | 32.96% | 243,757,965 | 13,200 | 0.2 |
4.66
12.10
7.20
|
|
36 tháng
(2021-12-08) |
-8.29 | -53.50% | 342,140,216 | -45,500 | -0.9 |
3.52
16.72
7.20
|
|
60 tháng
(2019-12-19) |
1.21 | 20.30% | 708,781,399 | -99,000 | -2.7 |
3.52
19.48
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
7.20
|
142,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,400 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
234,347 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 12/11/2024 |
7.60
|
951,791 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
363,968 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
235,742 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 07/11/2024 |
7.30
|
157,229 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.30
|
271,059 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
150,662 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
408,968 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
213,080 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
487,030 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.60
|
506,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
305,217 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
333,142 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
335,570 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
543,798 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
412,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.60
|
585,956 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
485,583 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
211,292 | 8 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 17/10/2024 |
8
|
255,593 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
164,884 | 8.10 | 8.20 | 8 | 100 | 0 | 0.0 |
| 15/10/2024 |
8
|
377,296 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,703,823 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
236,770 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
267,487 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
191,388 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
474,297 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
179,204 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
506,270 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
572,586 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
394,499 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9.20
|
1,091,231 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
527,509 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
836,395 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
414,692 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
891,534 | 10 | 10 | 7.40 | 100 | 0 | 0.0 |
| 24/09/2024 |
8.80
|
217,962 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/09/2024 |
8.70
|
277,209 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
471,466 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 19/09/2024 |
8.90
|
533,464 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.80
|
317,996 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
595,533 | 8.60 | 8.80 | 8.40 | 100 | 100 | 0 |
| 16/09/2024 |
8.60
|
536,256 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
305,935 | 9 | 9.10 | 8.90 | 0 | 8,000 | -0.1 |
| 12/09/2024 |
9
|
546,508 | 9.20 | 9.30 | 8.90 | 3,000 | 0 | 0.0 |
| 11/09/2024 |
9.20
|
344,634 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 10/09/2024 |
9.20
|
375,220 | 9.40 | 9.40 | 9.10 | 7,000 | 100 | 0.1 |
| 09/09/2024 |
9.40
|
563,400 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 06/09/2024 |
9.30
|
676,552 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 05/09/2024 |
9.10
|
840,351 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.40
|
606,805 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 30/08/2024 |
9.70
|
568,821 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 29/08/2024 |
9.80
|
300,190 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/08/2024 |
9.90
|
764,630 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 27/08/2024 |
9.90
|
530,087 | 9.80 | 10 | 9.70 | 0 | 200 | -0.0 |
| 26/08/2024 |
9.80
|
1,032,426 | 9.80 | 10.20 | 9.70 | 0 | 400 | -0.0 |
| 23/08/2024 |
9.90
|
1,280,676 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 22/08/2024 |
9.80
|
593,710 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 21/08/2024 |
9.90
|
1,138,602 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 20/08/2024 |
9.80
|
931,539 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
1,519,038 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
1,271,126 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
959,757 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9.30
|
712,080 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
620,087 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/08/2024 |
9.70
|
839,335 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
| 09/08/2024 |
9.40
|
706,410 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
779,076 | 9.40 | 9.40 | 8.90 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.40
|
513,893 | 9.50 | 9.70 | 9.10 | 0 | 2 | -0.0 |
| 06/08/2024 |
9.50
|
738,110 | 9.20 | 9.70 | 9.20 | 100 | 0 | 0.0 |
| 05/08/2024 |
9.20
|
988,458 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9.90
|
1,492,998 | 9 | 10.10 | 8.50 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
911,361 | 9.30 | 9.40 | 8.50 | 1 | 0 | 0 |
| 31/07/2024 |
9.30
|
1,601,172 | 10 | 10 | 9 | 1 | 0 | 0.0 |
| 30/07/2024 |
9.80
|
1,358,981 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
| 29/07/2024 |
10
|
1,314,161 | 9.10 | 10.10 | 9.10 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
885,995 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
610,498 | 9.20 | 9.30 | 9 | 1,500 | 0 | 0.0 |
| 24/07/2024 |
9.30
|
1,137,718 | 8.30 | 9.50 | 8.10 | 0 | 5,500 | -0.0 |
| 23/07/2024 |
8.50
|
1,565,217 | 9.30 | 9.50 | 8.40 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
1,983,550 | 10.50 | 10.70 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
10.50
|
911,501 | 11 | 11 | 10.40 | 0 | 100 | -0.0 |
| 18/07/2024 |
10.80
|
1,519,117 | 10.30 | 11.10 | 10 | 0 | 0 | 0 |
| 17/07/2024 |
10.30
|
3,158,533 | 11.30 | 11.60 | 10.10 | 1,500 | 0 | 0.0 |
| 16/07/2024 |
11.30
|
2,177,538 | 12.10 | 12.40 | 11.10 | 5,600 | 0 | 0.1 |
| 15/07/2024 |
12.10
|
1,142,971 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 12/07/2024 |
11.60
|
893,425 | 11.70 | 12 | 11.40 | 25,400 | 100 | 0.3 |
| 11/07/2024 |
11.60
|
1,065,954 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
| 10/07/2024 |
11.90
|
2,005,415 | 11.70 | 12.50 | 11.50 | 0 | 0 | 0 |
| 09/07/2024 |
11.70
|
1,809,291 | 11 | 11.90 | 10.80 | 100 | 2,000 | -0.0 |
| 08/07/2024 |
11
|
1,757,712 | 10.80 | 11.10 | 10.40 | 0 | 6,200 | -0.1 |
| 05/07/2024 |
10.80
|
2,825,221 | 10.60 | 11.50 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.40
|
2,826,451 | 9.50 | 10.40 | 9.40 | 0 | 0 | 0 |