| 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) |
-1.90 | -25% | 11,038,965 | -1,400 | -0.0 |
5.70
7.70
5.70
|
|
2 tháng
(2024-09-23) |
-16.40 | -74.21% | 20,354,738 | -561,832 | -5.4 |
5.70
22.10
5.70
|
|
3 tháng
(2024-08-22) |
-30 | -84.03% | 22,197,627 | -664,432 | -8.9 |
5.70
36
5.70
|
|
6 tháng
(2024-05-24) |
-29.70 | -83.90% | 28,885,623 | -270,732 | 2.5 |
5.70
42
5.70
|
|
12 tháng
(2023-11-27) |
-26.60 | -82.35% | 102,505,113 | -223,185 | 3.2 |
5.70
42
5.70
|
|
24 tháng
(2022-12-01) |
-15.74 | -73.41% | 154,139,008 | -196,774 | 3.9 |
5.70
44.25
5.70
|
|
36 tháng
(2021-12-06) |
-22.63 | -79.88% | 232,594,027 | -259,984 | 1.1 |
5.70
44.25
5.70
|
|
60 tháng
(2019-12-17) |
-3.54 | -38.33% | 372,299,318 | -117,184 | 3.0 |
5.70
44.25
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.70
|
235,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
353,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
691,500 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
844,500 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
1,342,393 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
444,148 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
581,902 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
266,443 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
419,143 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
181,043 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
962,379 | 6.40 | 6.60 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
137,211 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.30
|
181,101 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
385,144 | 6.50 | 6.70 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.50
|
442,345 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.10
|
241,228 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.90
|
235,538 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
402,625 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.10
|
201,010 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
195,536 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.70
|
900,575 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
106,012 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
726,532 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.60
|
797,557 | 8.30 | 8.30 | 7.60 | 2,200 | 3,600 | -0.0 |
| 18/10/2024 |
8.40
|
387,341 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.50
|
832,028 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 16/10/2024 |
8.30
|
614,810 | 8.60 | 8.80 | 8.10 | 3,600 | 62,000 | -0.5 |
| 15/10/2024 |
8.50
|
285,465 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
230,573 | 9 | 9.30 | 8.80 | 0 | 2,500 | -0.0 |
| 11/10/2024 |
9
|
373,878 | 9.20 | 9.30 | 8.60 | 100 | 0 | 0.0 |
| 10/10/2024 |
9.20
|
600,149 | 9.50 | 10.10 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
9.30
|
621,174 | 8.40 | 9.30 | 8 | 2,500 | 400 | 0.0 |
| 08/10/2024 |
8.50
|
716,991 | 9.40 | 9.40 | 8.50 | 0 | 1,132 | -0.0 |
| 07/10/2024 |
9.40
|
885,706 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 |
| 04/10/2024 |
10.40
|
901,803 | 9.80 | 10.70 | 8.90 | 400 | 0 | 0.0 |
| 03/10/2024 |
9.80
|
2,768,874 | 9.80 | 10.80 | 9.80 | 1,000 | 502,000 | -4.9 |
| 02/10/2024 |
10.80
|
24,602 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/10/2024 |
11.90
|
17,663 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 30/09/2024 |
13.20
|
7,881 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/09/2024 |
14.60
|
7,886 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/09/2024 |
16.20
|
6,674 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/09/2024 |
18
|
15,430 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/09/2024 |
19.90
|
11,445 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/09/2024 |
22.10
|
5,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 20/09/2024 |
24.50
|
60,977 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
| 19/09/2024 |
27.20
|
354,209 | 30 | 30.30 | 27.20 | 0 | 9,100 | -0.3 |
| 18/09/2024 |
29.70
|
97,912 | 30.60 | 32.50 | 29.70 | 0 | 11,600 | -0.4 |
| 17/09/2024 |
33
|
16,018 | 32.60 | 33.10 | 32 | 0 | 0 | 0 |
| 16/09/2024 |
32.60
|
11,655 | 33.70 | 33.90 | 32.60 | 0 | 3,100 | -0.1 |
| 13/09/2024 |
34.70
|
27,013 | 33.70 | 34.70 | 33.30 | 0 | 4,500 | -0.2 |
| 12/09/2024 |
34.70
|
17,107 | 34.10 | 34.70 | 33.10 | 0 | 2,400 | -0.1 |
| 11/09/2024 |
34.80
|
7,100 | 34 | 34.80 | 33.80 | 0 | 0 | 0 |
| 10/09/2024 |
35
|
32,000 | 34 | 35 | 33.30 | 0 | 4,200 | -0.1 |
| 09/09/2024 |
35
|
32,302 | 34 | 35 | 33 | 0 | 0 | 0 |
| 06/09/2024 |
34
|
822,601 | 34.50 | 35 | 34 | 200 | 4,800 | -0.2 |
| 05/09/2024 |
35.90
|
22,501 | 34.70 | 35.90 | 34 | 400 | 4,800 | -0.1 |
| 04/09/2024 |
35.90
|
21,600 | 35.90 | 35.90 | 33 | 0 | 2,100 | -0.1 |
| 30/08/2024 |
35.90
|
181,649 | 35.80 | 37 | 34 | 0 | 35,200 | -1.2 |
| 29/08/2024 |
36
|
61,900 | 34.20 | 36 | 34 | 0 | 10,700 | -0.4 |
| 28/08/2024 |
36
|
22,700 | 34.30 | 36 | 34 | 0 | 2,800 | -0.1 |
| 27/08/2024 |
36
|
13,725 | 34.30 | 36 | 34 | 0 | 2,400 | -0.1 |
| 26/08/2024 |
36
|
30,101 | 34.30 | 36 | 34 | 0 | 5,500 | -0.2 |
| 23/08/2024 |
36
|
1,218 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
| 22/08/2024 |
35.70
|
8,601 | 34.10 | 35.70 | 34 | 0 | 0 | 0 |
| 21/08/2024 |
34
|
413,700 | 36 | 37.10 | 34 | 0 | 8,600 | -0.3 |
| 20/08/2024 |
36
|
8,005 | 34.70 | 36.30 | 34.60 | 0 | 100 | -0.0 |
| 19/08/2024 |
36.30
|
31,808 | 33.10 | 36.30 | 33 | 0 | 6,600 | -0.2 |
| 16/08/2024 |
33.10
|
18,602 | 36.70 | 36.70 | 33.10 | 0 | 0 | 0 |
| 15/08/2024 |
36.70
|
10,205 | 34.40 | 36.70 | 34.40 | 0 | 0 | 0 |
| 14/08/2024 |
36.70
|
153,200 | 36.80 | 36.80 | 33.90 | 0 | 23,000 | -0.8 |
| 13/08/2024 |
37.60
|
31,809 | 35 | 37.60 | 34.40 | 0 | 200 | -0.0 |
| 12/08/2024 |
38.20
|
80,455 | 36.30 | 39.90 | 35 | 0 | 19,000 | -0.7 |
| 09/08/2024 |
38.60
|
54,313 | 38.70 | 38.70 | 34.80 | 0 | 12,400 | -0.4 |
| 08/08/2024 |
36
|
118,802 | 36.40 | 39 | 35.10 | 0 | 24,700 | -0.9 |
| 07/08/2024 |
39
|
111,617 | 41.70 | 41.70 | 37.80 | 100 | 16,500 | -0.6 |
| 06/08/2024 |
42
|
89,171 | 36.50 | 42 | 36.50 | 0 | 0 | 0 |
| 05/08/2024 |
39.60
|
13,017 | 39.10 | 40.60 | 37 | 0 | 200 | -0.0 |
| 02/08/2024 |
40.60
|
54,400 | 33.70 | 40.60 | 33.70 | 0 | 0 | 0 |
| 01/08/2024 |
37
|
10,937 | 34.50 | 37 | 34.50 | 0 | 0 | 0 |
| 31/07/2024 |
37.50
|
12,700 | 34.70 | 37.50 | 34.40 | 100 | 0 | 0.0 |
| 30/07/2024 |
38
|
131,500 | 32.50 | 38 | 32.20 | 0 | 200 | -0.0 |
| 29/07/2024 |
34.70
|
16,000 | 36 | 36 | 34.70 | 0 | 0 | 0 |
| 26/07/2024 |
38.50
|
165,610 | 36.30 | 39.30 | 36.30 | 0 | 0 | 0 |
| 25/07/2024 |
40
|
81,521 | 36.60 | 40 | 36.50 | 0 | 12,100 | -0.5 |
| 24/07/2024 |
40.40
|
21,800 | 34.60 | 40.40 | 34.20 | 0 | 0 | 0 |
| 23/07/2024 |
36.90
|
5,200 | 37.30 | 37.30 | 35.70 | 0 | 0 | 0 |
| 22/07/2024 |
39.30
|
23,500 | 34.10 | 39.30 | 34.10 | 300 | 0 | 0.0 |
| 19/07/2024 |
35.90
|
32,000 | 35 | 35.90 | 34.10 | 200 | 0 | 0.0 |
| 18/07/2024 |
36
|
18,400 | 34.20 | 36.10 | 34.20 | 0 | 0 | 0 |
| 17/07/2024 |
36.20
|
6,900 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
| 16/07/2024 |
36.30
|
31,000 | 35.90 | 36.30 | 34.10 | 0 | 0 | 0 |
| 15/07/2024 |
36.30
|
8,700 | 34.90 | 36.30 | 34.10 | 200 | 100 | 0.0 |
| 12/07/2024 |
35.80
|
39,300 | 36.20 | 36.20 | 35 | 800 | 0 | 0.0 |
| 11/07/2024 |
36.30
|
19,400 | 36.50 | 36.50 | 35 | 0 | 200 | -0.0 |
| 10/07/2024 |
36.50
|
71,500 | 36.50 | 36.50 | 35 | 500 | 0 | 0.0 |
| 09/07/2024 |
36.50
|
66,201 | 36.40 | 37.80 | 35 | 1,100 | 0 | 0.0 |
| 08/07/2024 |
36.40
|
29,810 | 39 | 39 | 36 | 0 | 4,600 | -0.2 |
| 05/07/2024 |
37.50
|
80,000 | 37.80 | 37.80 | 37 | 0 | 200 | -0.0 |
| 04/07/2024 |
37.90
|
62,205 | 37.50 | 38 | 37.50 | 100 | 0 | 0.0 |
| 03/07/2024 |
37.80
|
4,540 | 38.40 | 38.40 | 37.80 | 0 | 0 | 0 |