| 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) |
0.60 | 10.17% | 13,484 | 0 | 0 |
5.70
7.20
6.50
|
|
2 tháng
(2024-09-23) |
0 | 0% | 26,999 | 0 | 0 |
5.70
7.20
6.50
|
|
3 tháng
(2024-08-22) |
-1 | -13.33% | 34,057 | 0 | 0 |
5.70
7.50
6.50
|
|
6 tháng
(2024-05-24) |
0.10 | 1.56% | 457,842 | -10,400 | -0.1 |
5.70
14.10
6.50
|
|
12 tháng
(2023-11-27) |
-0.30 | -4.41% | 599,205 | -10,800 | -0.1 |
5.50
14.10
6.50
|
|
24 tháng
(2022-12-01) |
1.30 | 25% | 1,038,804 | -11,200 | -0.2 |
4.70
14.10
6.50
|
|
36 tháng
(2021-12-06) |
-8.10 | -55.48% | 2,652,927 | -13,138 | -0.2 |
4.40
16.60
6.50
|
|
60 tháng
(2019-12-17) |
-3.30 | -33.67% | 3,479,237 | -6,278 | 0.0 |
3.70
19.40
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/11/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.50
|
700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
21 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
6.70
|
2 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
2,810 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
463 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
626 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/11/2024 |
6.50
|
23 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/11/2024 |
6.50
|
1,926 | 7.90 | 7.90 | 6.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
107 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
104 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
3,600 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 29/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/10/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
5.70
|
2,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.20
|
400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 22/10/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/10/2024 |
5.90
|
102 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/10/2024 |
5.90
|
2,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
2,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/10/2024 |
6
|
1,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/10/2024 |
6.20
|
3 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
1,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2024 |
6.20
|
500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 04/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 02/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/09/2024 |
6.60
|
1,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 27/09/2024 |
7
|
2,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
10 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
1,301 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/09/2024 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/09/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/09/2024 |
6.40
|
19 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/09/2024 |
6.40
|
1,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
101 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/09/2024 |
7.50
|
319 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
21 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
400 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 29/08/2024 |
7
|
638 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
3,463 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
93 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
103 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
116 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.50
|
40 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
2,507 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/08/2024 |
7.50
|
4,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/08/2024 |
7.70
|
1,209 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
8.30
|
22 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
2 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.30
|
3 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/08/2024 |
8.30
|
1,412 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
7.70
|
80 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.70
|
1,610 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
1,005 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
1,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
822 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
5 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8
|
913 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
1,001 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.50
|
2,662 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/07/2024 |
7.50
|
1,830 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 18/07/2024 |
6.90
|
525 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
8.20
|
935 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/07/2024 |
8.90
|
3,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/07/2024 |
8.80
|
260 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
15 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
9
|
1,620 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/07/2024 |
9
|
11,357 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
1,208 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
9,156 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10.80
|
4,400 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 03/07/2024 |
11
|
1,511 | 10.60 | 11 | 9.60 | 0 | 0 | 0 |