| 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) |
-0.20 | -2.53% | 7,956 | 0 | 0 |
6.70
8.10
6.80
|
|
2 tháng
(2024-09-23) |
1.80 | 30.51% | 24,310 | 0 | 0 |
5.90
8.10
6.80
|
|
3 tháng
(2024-08-22) |
-2.30 | -23% | 62,427 | 0 | 0 |
5.90
10
6.80
|
|
6 tháng
(2024-05-24) |
-4.30 | -35.83% | 148,665 | 0 | -0.0 |
5.90
12
6.80
|
|
12 tháng
(2023-11-27) |
-0.20 | -2.53% | 194,092 | 0 | -0.0 |
5.90
13.50
6.80
|
|
24 tháng
(2022-12-01) |
-5.80 | -42.96% | 317,980 | 0 | -0.0 |
5.90
13.50
6.80
|
|
36 tháng
(2021-12-06) |
-0.80 | -9.41% | 1,033,748 | -55,100 | -0.9 |
5.90
19.80
6.80
|
|
60 tháng
(2019-12-17) |
3.10 | 67.39% | 2,152,781 | -43,821 | -1.0 |
2.60
19.80
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.60
|
300 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
1,500 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
700 | 7.30 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
700 | 7.40 | 7.40 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
1,603 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
125 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
2,130 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
13 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/11/2024 |
8.10
|
221 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
123 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
1,300 | 6 | 7 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
21 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
10 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
510 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
805 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
4,700 | 6.60 | 7.50 | 6.50 | 0 | 0 | 0 |
| 10/10/2024 |
6.30
|
500 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
212 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/10/2024 |
6.70
|
502 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 04/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6.70
|
3 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
102 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
102 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.70
|
1,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 24/09/2024 |
6.60
|
722 | 5.40 | 6.70 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
5,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
6.20
|
5,704 | 5.40 | 6.70 | 5.40 | 0 | 0 | 0 |
| 19/09/2024 |
5.90
|
206 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
6.70
|
304 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
2,802 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
6.30
|
300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
5.90
|
8,920 | 6 | 7.60 | 5.90 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
3,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
9 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/09/2024 |
7.50
|
42 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.50
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 05/09/2024 |
7.70
|
202 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
4,800 | 7 | 8.20 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
20 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
801 | 8.30 | 8.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.30
|
600 | 10.60 | 10.60 | 8.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.70
|
507 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/08/2024 |
8.30
|
7,700 | 8.30 | 10.40 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
10
|
1,400 | 8.90 | 10 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
200 | 11.30 | 11.30 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
10.30
|
401 | 10.30 | 10.30 | 10.30 | 0 | 400 | -0.0 |
| 19/08/2024 |
9.10
|
2 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
811 | 9.10 | 11.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
8.50
|
703 | 10.80 | 11.50 | 8.50 | 0 | 0 | 0 |
| 14/08/2024 |
10.70
|
200 | 9.20 | 10.70 | 9.20 | 0 | 0 | 0 |
| 13/08/2024 |
10.80
|
104 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/08/2024 |
10.60
|
2,811 | 9.10 | 10.60 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
10.60
|
103 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.70
|
4,820 | 9.20 | 10.50 | 9.20 | 200 | 0 | 0.0 |
| 07/08/2024 |
9.40
|
1,601 | 10.80 | 10.80 | 8 | 200 | 0 | 0.0 |
| 06/08/2024 |
9.20
|
11 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
3 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
801 | 10.90 | 10.90 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
222 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 16/07/2024 |
8.90
|
708 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.60
|
3 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/07/2024 |
9.60
|
1,100 | 8.30 | 9.60 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
1,300 | 8.40 | 9.30 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
14,500 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
1,900 | 9 | 9.10 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
7.30
|
3,301 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/07/2024 |
7.50
|
6,900 | 9.30 | 9.30 | 7.50 | 0 | 0 | 0 |