| 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) |
-0.50 | -7.35% | 1,760,260 | 0 | 0 |
6.30
6.80
6.30
|
|
2 tháng
(2024-09-23) |
-0.80 | -11.27% | 4,656,243 | 0 | 0 |
6.30
7.20
6.30
|
|
3 tháng
(2024-08-22) |
-1 | -13.70% | 7,734,964 | 0 | 0 |
6.30
7.30
6.30
|
|
6 tháng
(2024-05-24) |
-1 | -13.70% | 39,768,982 | 0 | 0 |
6.30
8.90
6.30
|
|
12 tháng
(2023-11-27) |
-0.70 | -10% | 72,947,643 | 0 | 0 |
6.30
8.90
6.30
|
|
24 tháng
(2022-12-01) |
-0.37 | -5.54% | 227,937,142 | 0 | 0 |
5.59
10.59
6.30
|
|
36 tháng
(2021-12-06) |
-16.94 | -72.90% | 448,747,315 | 0 | 0 |
3.24
25.99
6.30
|
|
60 tháng
(2019-12-17) |
2.60 | 70.33% | 953,105,030 | 0 | 0 |
2.44
25.99
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
|
27,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
66,100 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
57,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/11/2024 |
6.40
|
92,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/11/2024 |
6.50
|
109,284 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.50
|
101,242 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.60
|
73,550 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/11/2024 |
6.70
|
37,682 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/11/2024 |
6.60
|
103,498 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/11/2024 |
6.70
|
18,752 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.70
|
94,750 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2024 |
6.60
|
91,133 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
68,370 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/11/2024 |
6.70
|
86,772 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
85,051 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/10/2024 |
6.70
|
41,726 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 30/10/2024 |
6.70
|
47,418 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.70
|
126,718 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.80
|
38,684 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
6.70
|
50,541 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
6.80
|
62,935 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/10/2024 |
6.80
|
111,286 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.80
|
75,053 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2024 |
6.80
|
119,515 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/10/2024 |
6.80
|
95,223 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/10/2024 |
6.80
|
173,706 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/10/2024 |
6.90
|
127,573 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
6.90
|
126,791 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.90
|
100,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 11/10/2024 |
6.90
|
35,076 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/10/2024 |
6.90
|
106,612 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
182,230 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/10/2024 |
7
|
79,516 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
7
|
91,897 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7
|
75,524 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/10/2024 |
6.90
|
228,844 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.10
|
64,751 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
7.20
|
498,456 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/09/2024 |
7.10
|
98,585 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
137,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/09/2024 |
7.10
|
271,426 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
79,095 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/09/2024 |
7.20
|
246,728 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
76,050 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/09/2024 |
7
|
345,179 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/09/2024 |
7.10
|
62,738 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
76,938 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
63,060 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/09/2024 |
7
|
125,762 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
7
|
143,294 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
85,189 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
146,859 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
106,823 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
180,312 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
179,172 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
106,823 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
360,532 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
162,518 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7
|
93,849 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
150,531 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
78,373 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
160,238 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.20
|
307,509 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7.30
|
143,022 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
347,474 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 20/08/2024 |
7.40
|
491,377 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.20
|
117,251 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/08/2024 |
7.30
|
568,224 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
232,719 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
171,805 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/08/2024 |
6.90
|
243,968 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
7
|
111,787 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
6.90
|
126,385 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/08/2024 |
6.90
|
337,897 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
87,276 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
393,173 | 6.60 | 7 | 5.90 | 0 | 0 | 0 |
| 05/08/2024 |
6.60
|
488,479 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 02/08/2024 |
7
|
174,586 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
411,948 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
7.10
|
106,815 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.10
|
185,222 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
140,017 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/07/2024 |
7.10
|
145,951 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
150,681 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
619,274 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
453,364 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.10
|
477,127 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
452,678 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
582,369 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
533,203 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
| 16/07/2024 |
8
|
429,016 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.90
|
325,229 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
275,009 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
361,939 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
575,201 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
8.10
|
889,684 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| 08/07/2024 |
8.10
|
526,503 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
867,543 | 8.60 | 8.90 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.30
|
1,158,192 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
349,416 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |