| 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 | 0% | 40,514 | -3,800 | -0.0 |
8.10
9
8.40
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.55% | 87,002 | -600 | -0.0 |
8.10
9
8.40
|
|
3 tháng
(2024-08-23) |
-0.50 | -5.62% | 160,017 | -30,000 | -0.3 |
8.10
9
8.40
|
|
6 tháng
(2024-05-27) |
-0.80 | -8.70% | 1,094,456 | -30,581 | -0.3 |
8.10
14.80
8.40
|
|
12 tháng
(2023-11-27) |
-1.01 | -10.77% | 1,403,131 | -46,566 | -0.4 |
7.74
14.80
8.40
|
|
24 tháng
(2022-12-02) |
-1.89 | -18.39% | 1,822,973 | -142,431 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-12-07) |
-4.08 | -32.67% | 2,580,705 | -201,761 | -2.2 |
7.74
25.55
8.40
|
|
60 tháng
(2019-12-18) |
4.23 | 101.51% | 4,434,567 | -140,981 | -0.8 |
3.89
25.55
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
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/11/2024 |
8.20
|
800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
2,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
2,555 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.50
|
700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.80
|
209 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/11/2024 |
8.30
|
580 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2024 |
9
|
1,810 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 08/11/2024 |
9
|
14,300 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 07/11/2024 |
8.50
|
1,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
2,610 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2024 |
8.10
|
3,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 31/10/2024 |
8.20
|
4,500 | 8.20 | 8.20 | 8.20 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
8.20
|
1,746 | 8.40 | 8.50 | 8.10 | 200 | 0 | 0.0 |
| 29/10/2024 |
8.10
|
4 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/10/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/10/2024 |
8.50
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/10/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/10/2024 |
8.40
|
600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.30
|
101 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
1,005 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 |
| 17/10/2024 |
8.50
|
1,222 | 8.50 | 8.50 | 8.30 | 300 | 0 | 0.0 |
| 16/10/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/10/2024 |
8.60
|
4,308 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/10/2024 |
8.30
|
3,837 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 11/10/2024 |
8.50
|
4,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/10/2024 |
8.60
|
8,104 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 09/10/2024 |
8.70
|
3,103 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |
| 08/10/2024 |
8.40
|
2,340 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/10/2024 |
8.30
|
601 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/10/2024 |
8.50
|
1,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 03/10/2024 |
8.50
|
1,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/10/2024 |
8.60
|
616 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/10/2024 |
8.50
|
3,510 | 8.80 | 8.80 | 8.50 | 600 | 0 | 0.0 |
| 30/09/2024 |
8.30
|
2,029 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/09/2024 |
8.90
|
3,886 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 26/09/2024 |
8.50
|
2,501 | 9.30 | 9.30 | 8.30 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
8.80
|
51 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
770 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
1,704 | 8.80 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
8.90
|
1,955 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/09/2024 |
8.40
|
2,160 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2024 |
8.40
|
152 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
8.30
|
2,199 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
2,402 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
17,643 | 8.50 | 8.50 | 8.40 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
8.50
|
1,602 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.50
|
3,451 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/09/2024 |
8.50
|
4,808 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/09/2024 |
8.40
|
2,488 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/09/2024 |
8.50
|
5,103 | 8.50 | 8.50 | 8.40 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
8.40
|
167 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
3,204 | 8.60 | 8.60 | 8.20 | 0 | 100 | -0.0 |
| 28/08/2024 |
8.70
|
5,602 | 8.60 | 8.80 | 8.60 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
8.90
|
1,412 | 9 | 9 | 8.50 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
9
|
9,304 | 9.10 | 9.20 | 9 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
8.90
|
3,163 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
1,302 | 8.70 | 8.90 | 8.70 | 200 | 0 | 0.0 |
| 21/08/2024 |
8.70
|
3,339 | 8.70 | 9 | 8.60 | 0 | 800 | -0.0 |
| 20/08/2024 |
8.60
|
9,710 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
5,412 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
1,940 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.20
|
6,408 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/08/2024 |
8.50
|
506 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
2,369 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
12,319 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
1,605 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
7 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
2,802 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.80
|
3,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
8.80
|
4,939 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
2,603 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
803 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
9.50
|
1,247 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9.50
|
701 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
3,085 | 10 | 10 | 9.50 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
9.50
|
423 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
703 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
5,403 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.30
|
44 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
6,055 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
| 19/07/2024 |
9.90
|
2,900 | 10.10 | 10.10 | 9.50 | 100 | 0 | 0.0 |
| 18/07/2024 |
10.10
|
4,260 | 9.40 | 10.20 | 9.30 | 0 | 0 | 0 |
| 17/07/2024 |
9.40
|
8,909 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
17,560 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
19,000 | 10 | 10 | 9.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
10
|
4,410 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
10
|
9,125 | 11 | 11 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
10.40
|
3,600 | 11 | 11 | 10.20 | 0 | 0 | 0 |
| 09/07/2024 |
10
|
41,187 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/07/2024 |
10.20
|
12,449 | 11 | 11 | 9.80 | 200 | 0 | 0.0 |
| 05/07/2024 |
10.50
|
7,325 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 04/07/2024 |
10.50
|
6,448 | 10 | 11 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
10
|
31,587 | 10 | 10.70 | 9.70 | 0 | 0 | 0 |