| 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) |
0.09 | 1.07% | 5,600 | -800 | -0.0 |
8.30
8.70
8.50
|
|
2 tháng
(2024-09-23) |
-0.26 | -2.97% | 28,400 | -800 | -0.0 |
8.30
9.15
8.50
|
|
3 tháng
(2024-08-23) |
-0.45 | -5.03% | 46,900 | -3,200 | -0.0 |
8.19
9.21
8.50
|
|
6 tháng
(2024-05-27) |
-0.88 | -9.38% | 310,200 | -3,200 | -0.0 |
8.19
10.15
8.50
|
|
12 tháng
(2023-11-27) |
-0.05 | -0.58% | 1,036,800 | -164,900 | -1.4 |
8.19
10.15
8.50
|
|
24 tháng
(2022-12-02) |
-2.80 | -24.78% | 3,109,900 | -1,190,900 | -12.3 |
8.19
11.70
8.50
|
|
36 tháng
(2021-12-07) |
-5.73 | -40.28% | 7,600,700 | -43,825 | 13.8 |
8.19
18.15
8.50
|
|
60 tháng
(2019-12-18) |
1.21 | 16.62% | 21,158,683 | -11,925 | 14.3 |
6.80
18.15
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/11/2024 |
8.60
|
400 | 8.65 | 8.65 | 8.60 | 0 | 300 | -0.0 |
| 06/11/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/11/2024 |
8.65
|
700 | 8.65 | 8.65 | 8.65 | 0 | 500 | -0.0 |
| 04/11/2024 |
8.65
|
200 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 |
| 01/11/2024 |
8.70
|
200 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/10/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/10/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/10/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 24/10/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 23/10/2024 |
8.41
|
300 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 |
| 22/10/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/10/2024 |
8.41
|
2,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/10/2024 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/10/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.99
|
3,500 | 8.75 | 8.99 | 8.75 | 0 | 0 | 0 |
| 10/10/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 09/10/2024 |
8.99
|
700 | 8.75 | 8.99 | 8.56 | 0 | 0 | 0 |
| 08/10/2024 |
8.75
|
500 | 9.11 | 9.11 | 8.75 | 0 | 0 | 0 |
| 07/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 04/10/2024 |
8.55
|
500 | 8.55 | 8.56 | 8.55 | 0 | 0 | 0 |
| 03/10/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 02/10/2024 |
9.15
|
2,700 | 8.73 | 9.15 | 8.13 | 0 | 0 | 0 |
| 01/10/2024 |
8.72
|
4,800 | 8.76 | 8.76 | 8.71 | 0 | 0 | 0 |
| 30/09/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 27/09/2024 |
8.76
|
500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/09/2024 |
8.75
|
1,100 | 8.75 | 8.75 | 8.74 | 0 | 0 | 0 |
| 25/09/2024 |
8.75
|
4,100 | 8.76 | 8.77 | 8.75 | 0 | 0 | 0 |
| 24/09/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 23/09/2024 |
8.76
|
2,100 | 8.16 | 8.76 | 8.16 | 0 | 0 | 0 |
| 20/09/2024 |
8.75
|
300 | 8.72 | 8.75 | 8.72 | 0 | 0 | 0 |
| 19/09/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 18/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/09/2024 |
8.70
|
200 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 |
| 13/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/09/2024 |
8.70
|
900 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.19
|
6,500 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 10/09/2024 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.57
|
6,500 | 8.57 | 8.58 | 8.57 | 0 | 0 | 0 |
| 04/09/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 30/08/2024 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 300 | -0.0 |
| 29/08/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/08/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
2,100 | 8.37 | 8.90 | 8.37 | 0 | 2,100 | -0.0 |
| 26/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 23/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 22/08/2024 |
8.95
|
200 | 8.99 | 8.99 | 8.95 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
9
|
400 | 8.23 | 9 | 8.22 | 0 | 0 | 0 |
| 19/08/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/08/2024 |
8.72
|
2,000 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 |
| 15/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 14/08/2024 |
8.52
|
1,700 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 13/08/2024 |
8.60
|
7,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/08/2024 |
9.11
|
3,600 | 8.60 | 9.11 | 8.50 | 0 | 0 | 0 |
| 08/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 07/08/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 05/08/2024 |
8.82
|
3,600 | 9 | 9 | 8.82 | 0 | 0 | 0 |
| 02/08/2024 |
9.48
|
200 | 8.80 | 9.48 | 8.80 | 0 | 0 | 0 |
| 01/08/2024 |
9.01
|
4,400 | 9.11 | 9.54 | 8.77 | 0 | 0 | 0 |
| 31/07/2024 |
9.43
|
7,200 | 9.26 | 9.43 | 9.10 | 0 | 0 | 0 |
| 30/07/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 25/07/2024 |
9.59
|
7,200 | 9.50 | 9.59 | 9.10 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/07/2024 |
9.49
|
24,700 | 9.36 | 9.49 | 9.22 | 0 | 0 | 0 |
| 19/07/2024 |
9.42
|
6,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.49
|
7,100 | 9.40 | 9.49 | 9.31 | 0 | 0 | 0 |
| 17/07/2024 |
9.45
|
500 | 9.46 | 9.46 | 9.45 | 0 | 0 | 0 |
| 16/07/2024 |
9.46
|
7,700 | 9.46 | 9.80 | 9.46 | 0 | 0 | 0 |
| 15/07/2024 |
9.46
|
10,200 | 9.70 | 9.70 | 9.45 | 0 | 0 | 0 |
| 12/07/2024 |
9.70
|
6,700 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 11/07/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 10/07/2024 |
9.99
|
15,600 | 9.59 | 10 | 9.59 | 0 | 0 | 0 |
| 09/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 08/07/2024 |
9.59
|
1,300 | 9.64 | 9.64 | 9.20 | 0 | 0 | 0 |
| 05/07/2024 |
9.74
|
8,000 | 9.69 | 9.75 | 9.60 | 0 | 0 | 0 |
| 04/07/2024 |
9.69
|
1,900 | 9.40 | 9.69 | 9.40 | 0 | 0 | 0 |
| 03/07/2024 |
9.40
|
4,500 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |