| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.30 | -3.85% | 18,105,959 | 500 | 0.0 |
7.40
7.80
7.50
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.60% | 46,040,542 | 600 | 0.0 |
7.40
8.10
7.50
|
|
3 tháng
(2024-08-22) |
-0.30 | -3.85% | 60,761,758 | 400 | 0.0 |
7.40
8.10
7.50
|
|
6 tháng
(2024-05-24) |
-1.10 | -12.79% | 158,143,980 | 52,337 | 0.4 |
7.40
8.80
7.50
|
|
12 tháng
(2023-11-27) |
-0.20 | -2.60% | 421,597,399 | -84,844,585 | -882.5 |
7.40
9.10
7.50
|
|
24 tháng
(2022-12-01) |
-0.32 | -4.07% | 790,840,525 | -84,932,985 | -883.3 |
7
9.60
7.50
|
|
36 tháng
(2021-12-06) |
-6.37 | -45.93% | 1,225,961,363 | -84,764,985 | -880.6 |
5.55
16.55
7.50
|
|
60 tháng
(2020-12-28) |
-1.52 | -16.88% | 1,901,410,599 | -84,764,985 | -880.6 |
5.55
16.84
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.40
|
419,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
965,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.40
|
462,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.40
|
411,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
591,961 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
286,994 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
676,616 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
833,551 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
585,269 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.60
|
379,590 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.60
|
453,153 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
1,111,938 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.60
|
213,905 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/11/2024 |
7.50
|
502,159 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.60
|
1,065,834 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
1,839,831 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
744,609 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
386,909 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
285,299 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.80
|
758,077 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
2,377,906 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.70
|
765,778 | 7.60 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.80
|
948,732 | 7.70 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 21/10/2024 |
7.80
|
1,459,448 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
573,615 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 17/10/2024 |
7.90
|
654,860 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
864,463 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
829,684 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
1,342,466 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
1,172,907 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
1,051,698 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/10/2024 |
7.80
|
988,867 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
1,093,523 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
1,879,953 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
1,016,650 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
4,402,793 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
1,576,882 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
1,292,921 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
1,737,725 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
3,456,474 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/09/2024 |
7.90
|
2,184,419 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
1,136,561 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
418,045 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
260,077 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
1,431,875 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
212,952 | 7.70 | 7.70 | 7.60 | 0 | 1 | -0.0 |
| 18/09/2024 |
7.70
|
505,802 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
505,709 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
600,021 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
576,468 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
352,531 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
1,111,040 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
455,667 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
1,083,527 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
831,960 | 7.80 | 7.80 | 7.60 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.80
|
953,397 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
202,535 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
614,724 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
561,268 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
709,429 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
427,923 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
1,568,916 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |
| 23/08/2024 |
7.80
|
776,531 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
1,238,941 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
1,158,366 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
657,750 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
544,809 | 7.70 | 7.80 | 7.70 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.70
|
759,091 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
390,481 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
555,778 | 7.60 | 7.70 | 7.60 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.70
|
609,114 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.70
|
599,966 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
276,019 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
850,771 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
388,017 | 7.70 | 7.70 | 7.60 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.70
|
1,024,253 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,048,976 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
2,458,788 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
1,884,762 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
1,087,806 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
651,156 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
652,464 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
924,577 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
1,200,457 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
1,128,643 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
1,286,074 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
1,905,705 | 8.10 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
8.10
|
1,682,032 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
766,058 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
4,622,139 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
962,570 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
769,622 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
383,747 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.20
|
644,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
564,437 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.20
|
805,097 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
602,355 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
553,864 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.10
|
618,796 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.10
|
808,924 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |