| 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) |
-0.30 | -3.53% | 24,939 | 0 | 0 |
7.40
8.60
8.20
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.65% | 52,377 | 0 | 0 |
7.40
8.90
8.20
|
|
3 tháng
(2024-08-26) |
-0.20 | -2.38% | 96,691 | 0 | 0 |
7.40
9.10
8.20
|
|
6 tháng
(2024-05-27) |
-0.60 | -6.82% | 672,747 | -1,000 | -0.0 |
7.40
9.90
8.20
|
|
12 tháng
(2023-11-28) |
1 | 13.89% | 2,132,851 | -1,000 | -0.0 |
6
10.70
8.20
|
|
24 tháng
(2022-12-05) |
1.10 | 15.49% | 2,672,222 | -1,000 | -0.0 |
5.30
10.70
8.20
|
|
36 tháng
(2021-12-08) |
-11.50 | -58.38% | 5,068,434 | -4,000 | -0.1 |
5.30
21
8.20
|
|
60 tháng
(2019-12-19) |
-6.80 | -45.33% | 7,866,577 | 800 | 0.0 |
3.30
23.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/11/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
3,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/11/2024 |
8.60
|
2,239 | 7.80 | 8.70 | 7.80 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
1,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
3,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
8.40
|
300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2024 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/10/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/10/2024 |
8.90
|
250 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
2,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
18 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/10/2024 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2024 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
5,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
5,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/10/2024 |
8.50
|
801 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/10/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/10/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/10/2024 |
8.60
|
1,911 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/09/2024 |
8.20
|
306 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/09/2024 |
8
|
1,201 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
1,800 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
8.60
|
5,500 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.60
|
939 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.60
|
10,011 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 19/09/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/09/2024 |
8.60
|
2,312 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.90
|
619 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
5,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
14 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
4,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/09/2024 |
8.30
|
3,205 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.40
|
733 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
1,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
506 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.20
|
3,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/09/2024 |
8.20
|
6,810 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
1,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/08/2024 |
8.30
|
1,600 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
203 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/08/2024 |
8.10
|
1,801 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/08/2024 |
8.40
|
400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/08/2024 |
8.20
|
1,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/08/2024 |
8.40
|
900 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.40
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.40
|
311 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
10,801 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/08/2024 |
8.30
|
3,314 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 15/08/2024 |
7.40
|
76 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.40
|
18,500 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.30
|
3,701 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
500 | 11.20 | 11.20 | 9.30 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
809 | 11.60 | 11.60 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
9.40
|
201 | 10.80 | 10.80 | 9.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
16,500 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
1,300 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
1,500 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.30
|
900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
8.60
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/07/2024 |
8.80
|
3,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/07/2024 |
8.90
|
28,200 | 9.10 | 9.10 | 7.70 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
8,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 17/07/2024 |
8.90
|
17,519 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
7,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.10
|
5,800 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.10
|
4,119 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9
|
6,300 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/07/2024 |
9.40
|
4,800 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2024 |
9.30
|
13,410 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
13,100 | 9.20 | 9.50 | 9 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
9.20
|
2,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
2,600 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |