| 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) |
-1.06 | -12.10% | 49,000 | 0 | 0 |
7.70
8.76
7.70
|
|
2 tháng
(2024-09-23) |
-0.55 | -6.67% | 135,000 | -3,400 | -0.0 |
7.70
8.80
7.70
|
|
3 tháng
(2024-08-26) |
-0.51 | -6.21% | 224,000 | -3,400 | -0.0 |
7.70
8.80
7.70
|
|
6 tháng
(2024-05-27) |
-1.35 | -14.92% | 385,000 | -24,600 | -0.2 |
7.70
9.20
7.70
|
|
12 tháng
(2023-11-28) |
0.43 | 5.91% | 1,322,000 | -68,000 | -0.6 |
7.27
9.21
7.70
|
|
24 tháng
(2022-12-05) |
-4.35 | -36.10% | 5,067,000 | -496,479 | -5.3 |
7.27
12.05
7.70
|
|
36 tháng
(2021-12-08) |
-15.62 | -66.98% | 7,007,900 | -466,832 | -4.2 |
7.27
23.32
7.70
|
|
60 tháng
(2019-12-19) |
-4.57 | -37.24% | 17,231,990 | -1,320,982 | -25.8 |
7.27
29
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
7.70
|
1,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/11/2024 |
8.15
|
600 | 7.95 | 8.15 | 7.95 | 0 | 0 | 0 |
| 12/11/2024 |
7.82
|
1,800 | 7.83 | 7.86 | 7.82 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
2,500 | 8.05 | 8.10 | 8.03 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
2,400 | 8.11 | 8.11 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8.10
|
1,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
8,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/10/2024 |
8.30
|
15,500 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 28/10/2024 |
8.20
|
2,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 25/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.76
|
9,900 | 8.70 | 8.76 | 8.70 | 0 | 0 | 0 |
| 22/10/2024 |
8.80
|
52,100 | 8.87 | 8.87 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/10/2024 |
8.29
|
800 | 8.28 | 8.29 | 8.28 | 0 | 0 | 0 |
| 17/10/2024 |
8.30
|
3,700 | 7.75 | 8.30 | 7.75 | 0 | 200 | -0.0 |
| 16/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/10/2024 |
8.30
|
5,200 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/10/2024 |
8.09
|
300 | 7.90 | 8.09 | 7.90 | 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
|
5,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
3,100 | 8 | 8 | 8 | 0 | 3,100 | -0.0 |
| 27/09/2024 |
8.30
|
1,100 | 8.20 | 8.34 | 8.20 | 0 | 0 | 0 |
| 26/09/2024 |
8.20
|
300 | 8.25 | 8.25 | 8.20 | 0 | 100 | -0.0 |
| 25/09/2024 |
8.25
|
1,400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 24/09/2024 |
8.25
|
10,500 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.25
|
1,300 | 8.21 | 8.25 | 8.21 | 0 | 0 | 0 |
| 20/09/2024 |
8.49
|
63,900 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 19/09/2024 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/09/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/09/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2024 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/09/2024 |
8.35
|
700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 |
| 09/09/2024 |
8.22
|
15,400 | 8.30 | 8.50 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.30
|
1,300 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 04/09/2024 |
8.16
|
1,700 | 8.60 | 8.60 | 7.83 | 0 | 0 | 0 |
| 30/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/08/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/08/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 27/08/2024 |
8.55
|
4,100 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
| 26/08/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 23/08/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.35
|
5,800 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
| 21/08/2024 |
8.27
|
1,600 | 8.25 | 8.27 | 8.21 | 0 | 0 | 0 |
| 20/08/2024 |
8.20
|
1,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
2,500 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/08/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/08/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/08/2024 |
8.49
|
1,100 | 8.51 | 8.51 | 8.49 | 0 | 0 | 0 |
| 09/08/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 08/08/2024 |
8.51
|
3,200 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
8.47
|
1,000 | 8.48 | 8.48 | 8.47 | 0 | 0 | 0 |
| 06/08/2024 |
8.48
|
3,100 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 05/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/08/2024 |
8.31
|
3,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/07/2024 |
8.50
|
1,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/07/2024 |
8.55
|
800 | 8.50 | 8.55 | 8.50 | 0 | 100 | -0.0 |
| 29/07/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | -0.0 |
| 26/07/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 25/07/2024 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/07/2024 |
8.51
|
1,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/07/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/07/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.65 | 0 | 800 | -0.0 |
| 19/07/2024 |
9.05
|
9,600 | 8.94 | 9.15 | 8.90 | 0 | 0 | 0 |
| 18/07/2024 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
1,500 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
| 16/07/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 15/07/2024 |
8.79
|
11,100 | 8.55 | 8.80 | 8.55 | 0 | 0 | 0 |
| 12/07/2024 |
8.55
|
600 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
| 11/07/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/07/2024 |
8.52
|
2,000 | 8.53 | 8.53 | 8.52 | 0 | 0 | 0 |
| 09/07/2024 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/07/2024 |
8.99
|
17,600 | 8.50 | 8.99 | 8.50 | 0 | 17,000 | -0.1 |
| 05/07/2024 |
9
|
6,900 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 04/07/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |