| 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) |
-1.40 | -17.95% | 889,002 | 12,000 | 0.1 |
6.30
8.20
6.30
|
|
2 tháng
(2024-09-23) |
-0.90 | -12.33% | 1,760,964 | 12,000 | 0.1 |
6.30
8.50
6.30
|
|
3 tháng
(2024-08-22) |
-1.20 | -15.79% | 2,150,293 | 12,000 | 0.1 |
6.30
8.50
6.30
|
|
6 tháng
(2024-05-24) |
-2.10 | -24.71% | 9,532,999 | 12,000 | 0.1 |
6.30
9.80
6.30
|
|
12 tháng
(2023-11-27) |
-3.80 | -37.25% | 33,907,507 | 8,000 | 0.0 |
6.30
10.70
6.30
|
|
24 tháng
(2022-12-01) |
-5.40 | -45.76% | 81,880,839 | 11,100 | 0.1 |
4.10
11.80
6.30
|
|
36 tháng
(2022-01-25) |
-15.60 | -70.91% | 94,264,062 | 8,300 | 0.0 |
4.10
25
6.30
|
|
60 tháng
(2022-01-25) |
-15.60 | -70.91% | 94,264,062 | 8,300 | 0.0 |
4.10
25
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.30
|
18,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
44,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
50,200 | 6.50 | 6.60 | 6.10 | 300 | 10,000 | -0.1 |
| 18/11/2024 |
6.70
|
21,900 | 6.90 | 6.90 | 6.50 | 0 | 4,200 | -0.0 |
| 15/11/2024 |
6.90
|
62,300 | 7 | 7.20 | 6.50 | 200 | 8,800 | -0.1 |
| 14/11/2024 |
7.10
|
142,506 | 7.30 | 7.50 | 6.90 | 500 | 0 | 0.0 |
| 13/11/2024 |
7.30
|
264,238 | 7 | 7.60 | 6.90 | 33,500 | 0 | 0.2 |
| 12/11/2024 |
7
|
37,330 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/11/2024 |
7.10
|
71,952 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
45,724 | 7.40 | 7.40 | 6.90 | 500 | 0 | 0.0 |
| 07/11/2024 |
7.50
|
35,204 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 06/11/2024 |
7.50
|
14,501 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7.50
|
4,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.70
|
1,929 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
27,041 | 7.70 | 7.80 | 6.90 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
2,721 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
7,251 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
5,433 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
8.20
|
32,220 | 8 | 8.30 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
19,160 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 24/10/2024 |
8
|
4,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.70
|
5,533 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
8
|
15,934 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 21/10/2024 |
7.80
|
7,725 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
166,397 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 17/10/2024 |
8
|
24,103 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
4,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
7.60
|
27,804 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 14/10/2024 |
8.30
|
14,611 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 11/10/2024 |
8.50
|
48,048 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/10/2024 |
8.10
|
37,385 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/10/2024 |
8.20
|
64,039 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
159,402 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
81,779 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
| 04/10/2024 |
7.60
|
84,201 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 03/10/2024 |
7.20
|
30,363 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/10/2024 |
7.10
|
12,282 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
36,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7.20
|
7,922 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7.20
|
8,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
7.20
|
24,693 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
9,428 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 24/09/2024 |
7.20
|
15,836 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.30
|
13,669 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7.20
|
12,906 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/09/2024 |
7.30
|
12,404 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
9,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
7,044 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.30
|
11,421 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
28,100 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 12/09/2024 |
7.20
|
3,802 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7.20
|
1,972 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.30
|
8,902 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
18,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
5,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
8,267 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.20
|
14,802 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.30
|
6,206 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/08/2024 |
7.30
|
10,901 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
11,403 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
29,901 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
41,892 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
99,205 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
46,201 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.70
|
11,001 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
36,002 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
27,401 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
141,701 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
15,605 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
4,010 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
12,802 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
8
|
2,803 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 09/08/2024 |
7.90
|
5,103 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.90
|
24,530 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/08/2024 |
7.80
|
16,703 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
31,800 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
24,359 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
8
|
31,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
65,200 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
27,900 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8
|
50,802 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/07/2024 |
8.20
|
26,502 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
31,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
42,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
83,605 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
15,474 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.90
|
74,403 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
62,502 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
134,701 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
8
|
266,518 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.40
|
38,427 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/07/2024 |
8.30
|
121,957 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 12/07/2024 |
8.40
|
68,055 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/07/2024 |
8.40
|
47,701 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
87,972 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.80
|
44,509 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.50
|
79,551 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
9
|
264,105 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 04/07/2024 |
8.40
|
148,409 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 03/07/2024 |
8.90
|
75,009 | 9.30 | 9.60 | 8.80 | 0 | 0 | 0 |