| 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) |
-0.53 | -6.90% | 8,200 | 0 | 0 |
7.15
7.68
7.15
|
|
2 tháng
(2024-09-23) |
-0.65 | -8.33% | 25,500 | 0 | 0 |
7.15
8.10
7.15
|
|
3 tháng
(2024-08-26) |
-1.53 | -17.63% | 38,600 | 0 | 0 |
7.15
8.68
7.15
|
|
6 tháng
(2024-05-27) |
-1.30 | -15.43% | 151,400 | 0 | 0 |
7.15
9
7.15
|
|
12 tháng
(2023-11-28) |
-1.06 | -12.90% | 299,700 | -2,200 | -0.0 |
7.15
9.45
7.15
|
|
24 tháng
(2022-12-05) |
-3.12 | -30.40% | 1,280,800 | -5,700 | -0.2 |
7.15
12.05
7.15
|
|
36 tháng
(2021-12-08) |
-9.96 | -58.22% | 3,110,000 | -3,500 | -0.3 |
7.15
19.78
7.15
|
|
60 tháng
(2019-12-19) |
-4.38 | -37.99% | 3,825,650 | -840 | -0.2 |
4.24
61.20
7.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/11/2024 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/11/2024 |
7.15
|
1,300 | 7.18 | 7.19 | 7.15 | 0 | 0 | 0 |
| 19/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 18/11/2024 |
7.45
|
700 | 7.44 | 7.45 | 7.44 | 0 | 0 | 0 |
| 15/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 14/11/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 13/11/2024 |
7.45
|
1,000 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
1,000 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 |
| 11/11/2024 |
7.35
|
1,700 | 7.27 | 7.51 | 7.27 | 0 | 0 | 0 |
| 08/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 05/11/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/11/2024 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/10/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
1,800 | 7.50 | 7.51 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/10/2024 |
7.69
|
300 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
| 21/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.75
|
8,100 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
| 17/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/10/2024 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/10/2024 |
7.74
|
1,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/10/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/10/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/10/2024 |
8.02
|
1,000 | 7.70 | 8.02 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8.10
|
1,100 | 7.78 | 8.10 | 7.76 | 0 | 0 | 0 |
| 24/09/2024 |
7.77
|
1,100 | 7.76 | 7.78 | 7.76 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
2,800 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.83
|
2,300 | 7.96 | 8 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
7.96
|
300 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
1,600 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
1,100 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 12/09/2024 |
7.73
|
1,700 | 7.99 | 8 | 7.73 | 0 | 0 | 0 |
| 11/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/09/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/09/2024 |
8
|
700 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 04/09/2024 |
8.10
|
700 | 7.78 | 8.10 | 7.77 | 0 | 0 | 0 |
| 30/08/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/08/2024 |
8.20
|
300 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 |
| 28/08/2024 |
8.19
|
2,400 | 7.67 | 8.19 | 7.67 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
1,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/08/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/08/2024 |
8.68
|
7,500 | 8.40 | 8.68 | 8.29 | 0 | 0 | 0 |
| 22/08/2024 |
8.46
|
3,700 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/08/2024 |
8.70
|
9,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.29
|
5,100 | 8.02 | 8.29 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/08/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.95
|
2,100 | 7.94 | 7.97 | 7.93 | 0 | 0 | 0 |
| 12/08/2024 |
7.97
|
300 | 7.96 | 7.97 | 7.96 | 0 | 0 | 0 |
| 09/08/2024 |
7.96
|
1,200 | 7.84 | 7.96 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.84
|
1,100 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 07/08/2024 |
7.91
|
1,400 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 06/08/2024 |
8
|
1,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2024 |
8.10
|
200 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
| 02/08/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 31/07/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/07/2024 |
8.16
|
1,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/07/2024 |
8.16
|
1,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 26/07/2024 |
8.25
|
1,600 | 8.25 | 8.26 | 8.25 | 0 | 0 | 0 |
| 25/07/2024 |
8.25
|
800 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 24/07/2024 |
8.29
|
1,400 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 |
| 23/07/2024 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 22/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.60
|
1,300 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
| 18/07/2024 |
8.63
|
500 | 8.67 | 8.67 | 8.63 | 0 | 0 | 0 |
| 17/07/2024 |
8.69
|
500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 16/07/2024 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 15/07/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/07/2024 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 11/07/2024 |
8.79
|
400 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 |
| 10/07/2024 |
8.79
|
5,100 | 8.64 | 8.79 | 8.64 | 0 | 0 | 0 |
| 09/07/2024 |
8.70
|
3,800 | 8.54 | 8.80 | 8.54 | 0 | 0 | 0 |
| 08/07/2024 |
8.95
|
300 | 8.98 | 8.98 | 8.95 | 0 | 0 | 0 |
| 05/07/2024 |
8.70
|
2,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/07/2024 |
8.70
|
2,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |