| 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) |
-1.10 | -13.41% | 3,188,566 | 0 | 0 |
7.10
8.20
7.10
|
|
2 tháng
(2024-09-23) |
-1.70 | -19.32% | 6,203,206 | -1 | -0.0 |
7.10
8.80
7.10
|
|
3 tháng
(2024-08-26) |
-1.90 | -21.11% | 7,743,283 | -1,201 | -0.0 |
7.10
9
7.10
|
|
6 tháng
(2024-05-27) |
-4.14 | -36.82% | 23,635,031 | -3,519 | -0.0 |
7.10
11.33
7.10
|
|
12 tháng
(2023-11-28) |
-1.38 | -16.24% | 73,154,852 | -3,519 | -0.0 |
7.10
12.95
7.10
|
|
24 tháng
(2022-12-05) |
-0.09 | -1.20% | 144,607,251 | -11,923 | -0.1 |
6.15
12.95
7.10
|
|
36 tháng
(2021-12-08) |
-11.03 | -60.84% | 253,735,483 | -72,860 | -1.4 |
5.11
21.15
7.10
|
|
60 tháng
(2019-12-19) |
0.38 | 5.72% | 602,406,439 | -155,644 | -2.6 |
5.11
28.96
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2024 |
8.67
|
104,705 | 8.57 | 8.76 | 8.57 | 0 | 0 | 0 |
| 31/01/2024 |
8.57
|
390,504 | 8.48 | 8.95 | 8.48 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
161,879 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
| 29/01/2024 |
8.57
|
170,193 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 |
| 26/01/2024 |
8.38
|
114,069 | 8.48 | 8.48 | 8.29 | 0 | 0 | 0 |
| 25/01/2024 |
8.48
|
69,607 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 24/01/2024 |
8.38
|
16,390 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 23/01/2024 |
8.48
|
52,373 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 22/01/2024 |
8.48
|
54,918 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 19/01/2024 |
8.48
|
50,955 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 18/01/2024 |
8.38
|
43,946 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 17/01/2024 |
8.48
|
105,925 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
| 16/01/2024 |
8.57
|
215,562 | 8.29 | 8.57 | 8.19 | 0 | 0 | 0 |
| 15/01/2024 |
8.29
|
113,133 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 |
| 12/01/2024 |
8.29
|
372,638 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
| 11/01/2024 |
8.67
|
177,808 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 10/01/2024 |
8.57
|
90,282 | 8.67 | 8.67 | 8.57 | 0 | 0 | 0 |
| 09/01/2024 |
8.67
|
120,261 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 08/01/2024 |
8.76
|
134,356 | 9.05 | 9.05 | 8.76 | 0 | 0 | 0 |
| 05/01/2024 |
8.95
|
451,159 | 8.67 | 8.95 | 8.67 | 0 | 0 | 0 |
| 04/01/2024 |
8.76
|
190,497 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 |
| 03/01/2024 |
8.76
|
152,264 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 02/01/2024 |
8.67
|
169,097 | 8.67 | 8.86 | 8.57 | 0 | 0 | 0 |
| 29/12/2023 |
8.67
|
125,600 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 |
| 28/12/2023 |
8.67
|
133,000 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 27/12/2023 |
8.67
|
47,400 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 26/12/2023 |
8.67
|
95,800 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 |
| 25/12/2023 |
8.76
|
102,100 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 |
| 22/12/2023 |
8.67
|
91,900 | 8.57 | 8.76 | 8.48 | 0 | 0 | 0 |
| 21/12/2023 |
8.57
|
61,100 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |
| 20/12/2023 |
8.67
|
143,600 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 19/12/2023 |
8.67
|
131,500 | 8.57 | 8.86 | 8.48 | 0 | 0 | 0 |
| 18/12/2023 |
8.57
|
207,200 | 8.57 | 9.14 | 8.48 | 0 | 0 | 0 |
| 15/12/2023 |
8.57
|
111,700 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
| 14/12/2023 |
8.57
|
180,600 | 8.67 | 8.76 | 8.48 | 0 | 0 | 0 |
| 13/12/2023 |
8.67
|
294,400 | 8.76 | 8.86 | 8.57 | 0 | 0 | 0 |
| 12/12/2023 |
8.76
|
381,200 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 |
| 11/12/2023 |
8.76
|
254,900 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
| 08/12/2023 |
8.86
|
263,800 | 9.05 | 9.14 | 8.86 | 0 | 0 | 0 |
| 07/12/2023 |
9.05
|
682,200 | 8.86 | 9.24 | 8.76 | 0 | 0 | 0 |
| 06/12/2023 |
8.86
|
317,000 | 8.76 | 8.95 | 8.76 | 0 | 0 | 0 |
| 05/12/2023 |
8.76
|
224,800 | 8.76 | 8.95 | 8.76 | 0 | 0 | 0 |
| 04/12/2023 |
8.76
|
429,600 | 8.38 | 8.86 | 8.48 | 0 | 0 | 0 |
| 01/12/2023 |
8.38
|
139,000 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 |
| 30/11/2023 |
8.38
|
172,100 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 |
| 29/11/2023 |
8.57
|
142,700 | 8.48 | 8.76 | 8.48 | 0 | 0 | 0 |
| 28/11/2023 |
8.48
|
197,800 | 8.38 | 8.48 | 8.19 | 0 | 0 | 0 |
| 27/11/2023 |
8.38
|
207,000 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
| 24/11/2023 |
8.57
|
255,100 | 8.67 | 8.76 | 8.29 | 0 | 0 | 0 |
| 23/11/2023 |
8.67
|
347,900 | 8.86 | 9.14 | 8.67 | 0 | 0 | 0 |
| 22/11/2023 |
8.86
|
406,100 | 8.86 | 8.95 | 8.76 | 0 | 0 | 0 |
| 21/11/2023 |
8.86
|
196,100 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 |
| 20/11/2023 |
8.76
|
425,600 | 8.86 | 8.95 | 8.57 | 0 | 0 | 0 |
| 17/11/2023 |
8.86
|
377,300 | 9.14 | 9.33 | 8.76 | 0 | 0 | 0 |
| 16/11/2023 |
9.14
|
432,000 | 9.24 | 9.62 | 9.14 | 0 | 0 | 0 |
| 15/11/2023 |
9.24
|
980,300 | 8.57 | 9.24 | 8.76 | 0 | 0 | 0 |
| 14/11/2023 |
8.57
|
261,000 | 8.38 | 8.76 | 8.38 | 0 | 0 | 0 |
| 13/11/2023 |
8.38
|
212,600 | 8.57 | 8.67 | 8.29 | 0 | 0 | 0 |
| 10/11/2023 |
8.57
|
403,300 | 8.38 | 8.67 | 8.19 | 0 | 0 | 0 |
| 09/11/2023 |
8.38
|
406,700 | 8.38 | 8.67 | 8.38 | 0 | 0 | 0 |
| 08/11/2023 |
8.38
|
446,400 | 7.81 | 8.38 | 7.71 | 0 | 0 | 0 |
| 07/11/2023 |
7.81
|
224,900 | 8.19 | 8.19 | 7.81 | 0 | 0 | 0 |
| 06/11/2023 |
8.19
|
128,100 | 8.19 | 8.29 | 8 | 0 | 0 | 0 |
| 03/11/2023 |
8.19
|
113,100 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 |
| 02/11/2023 |
8.19
|
226,700 | 7.81 | 8.29 | 7.90 | 0 | 0 | 0 |
| 01/11/2023 |
7.81
|
179,100 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 31/10/2023 |
7.62
|
90,300 | 8.10 | 8.10 | 7.62 | 0 | 0 | 0 |
| 30/10/2023 |
8.10
|
39,300 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 27/10/2023 |
8.19
|
152,600 | 7.90 | 8.19 | 7.81 | 0 | 0 | 0 |
| 26/10/2023 |
7.90
|
318,900 | 8.67 | 8.86 | 7.81 | 0 | 0 | 0 |
| 25/10/2023 |
8.67
|
400,600 | 8.48 | 9.05 | 8.38 | 0 | 0 | 0 |
| 24/10/2023 |
8.48
|
94,600 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 23/10/2023 |
8.29
|
69,500 | 8.48 | 8.57 | 8.29 | 0 | 0 | 0 |
| 20/10/2023 |
8.48
|
193,700 | 8.29 | 8.48 | 8.19 | 0 | 0 | 0 |
| 19/10/2023 |
8.29
|
111,600 | 8.29 | 8.48 | 8.19 | 0 | 0 | 0 |
| 18/10/2023 |
8.29
|
331,800 | 8.38 | 9.05 | 8.19 | 0 | 0 | 0 |
| 17/10/2023 |
8.38
|
190,600 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 |
| 16/10/2023 |
8.76
|
136,900 | 8.95 | 9.05 | 8.67 | 0 | 0 | 0 |
| 13/10/2023 |
8.95
|
138,600 | 8.95 | 8.95 | 8.67 | 0 | 0 | 0 |
| 12/10/2023 |
8.95
|
119,500 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
| 11/10/2023 |
8.86
|
64,100 | 8.86 | 9.05 | 8.76 | 0 | 0 | 0 |
| 10/10/2023 |
8.86
|
120,400 | 8.67 | 8.95 | 8.67 | 0 | 0 | 0 |
| 09/10/2023 |
8.67
|
139,200 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
| 06/10/2023 |
8.67
|
118,000 | 8.57 | 8.76 | 8.48 | 0 | 0 | 0 |
| 05/10/2023 |
8.57
|
187,100 | 8.76 | 8.86 | 8.48 | 0 | 0 | 0 |
| 04/10/2023 |
8.76
|
406,200 | 8.76 | 8.95 | 8.57 | 0 | 0 | 0 |
| 03/10/2023 |
8.76
|
299,900 | 9.14 | 9.33 | 8.57 | 0 | 0 | 0 |
| 02/10/2023 |
9.14
|
353,800 | 8.76 | 9.14 | 8.76 | 0 | 0 | 0 |
| 29/09/2023 |
8.76
|
200,500 | 8.76 | 9.14 | 8.67 | 0 | 0 | 0 |
| 28/09/2023 |
8.76
|
162,300 | 8.76 | 8.86 | 8.67 | 0 | 0 | 0 |
| 27/09/2023 |
8.76
|
279,400 | 8.48 | 8.76 | 8.29 | 0 | 0 | 0 |
| 26/09/2023 |
8.48
|
384,200 | 8.57 | 8.76 | 8.19 | 0 | 0 | 0 |
| 25/09/2023 |
8.57
|
368,700 | 9.33 | 9.43 | 8.57 | 0 | 0 | 0 |
| 22/09/2023 |
9.33
|
422,400 | 9.71 | 9.71 | 9.14 | 0 | 0 | 0 |
| 21/09/2023 |
9.71
|
315,500 | 9.90 | 10 | 9.62 | 0 | 0 | 0 |
| 20/09/2023 |
9.90
|
260,200 | 9.62 | 9.90 | 9.62 | 0 | 0 | 0 |
| 19/09/2023 |
9.62
|
455,400 | 9.33 | 9.62 | 9.24 | 0 | 0 | 0 |
| 18/09/2023 |
9.33
|
446,500 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
| 15/09/2023 |
9.62
|
527,400 | 9.81 | 9.81 | 9.43 | 0 | 0 | 0 |
| 14/09/2023 |
9.81
|
445,700 | 10.10 | 10.10 | 9.62 | 0 | 0 | 0 |