| 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) |
-0.10 | -1.43% | 326,225 | 0 | 0 |
6.80
7
6.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -9.21% | 1,277,840 | 2,800 | 0.0 |
6.80
8
6.90
|
|
3 tháng
(2024-08-22) |
-0.80 | -10.39% | 1,780,338 | 4,000 | 0.0 |
6.80
8
6.90
|
|
6 tháng
(2024-05-24) |
-0.14 | -1.98% | 4,767,832 | 4,000 | 0.0 |
6.80
8.10
6.90
|
|
12 tháng
(2023-11-27) |
-1.09 | -13.65% | 11,769,687 | 4,000 | 0.0 |
6.56
8.10
6.90
|
|
24 tháng
(2022-12-01) |
-0.33 | -4.63% | 24,855,706 | 4,000 | 0.0 |
4.47
16.46
6.90
|
|
36 tháng
(2021-12-06) |
-2.93 | -29.81% | 25,040,960 | 4,000 | 0.0 |
4.47
16.46
6.90
|
|
60 tháng
(2019-12-17) |
-3.95 | -36.39% | 25,545,057 | 4,300 | 0.0 |
3.10
16.46
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.90
|
5,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
12,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
20,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 18/11/2024 |
7
|
16,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
6.80
|
25,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.90
|
3,336 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
14,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
10,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
15,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/11/2024 |
7
|
17,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/11/2024 |
7
|
8,027 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
23,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7
|
30,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
11,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 01/11/2024 |
7
|
1,646 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
29,118 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
9,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
15,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
1,857 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
10,205 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
4,322 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
8,303 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
20,810 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
28,701 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
5,727 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.20
|
2,010 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
8,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
24,015 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
15,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.20
|
8,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.20
|
7,921 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/10/2024 |
7.20
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/10/2024 |
7.20
|
16,004 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/10/2024 |
7.10
|
28,396 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 04/10/2024 |
7.20
|
91,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/10/2024 |
7.30
|
87,817 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 02/10/2024 |
7.40
|
62,037 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
198,524 | 8 | 8.20 | 7.60 | 2,000 | 100 | 0.0 |
| 30/09/2024 |
8
|
206,306 | 9.50 | 9.50 | 7.90 | 2,000 | 0 | 0.0 |
| 27/09/2024 |
7.90
|
152,121 | 7.50 | 8.50 | 7.50 | 100 | 1,200 | -0.0 |
| 26/09/2024 |
7.60
|
10,104 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/09/2024 |
7.60
|
6,500 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
9,033 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.60
|
5,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
7,519 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
6,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
13,823 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
29,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.80
|
2,604 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
34,620 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.60
|
15,103 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
7,261 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
17,528 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.50
|
28,001 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.70
|
4,643 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
49,001 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
42,226 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 30/08/2024 |
7.60
|
25,800 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
4,701 | 8 | 8 | 7.80 | 1,200 | 0 | 0.0 |
| 28/08/2024 |
8
|
52,404 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
21,647 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
94,340 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 23/08/2024 |
7.70
|
13,927 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
31,250 | 7.80 | 8.30 | 7.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.10
|
150,820 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
| 20/08/2024 |
7.40
|
24,910 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
66,223 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/08/2024 |
7.10
|
96,700 | 7.40 | 7.50 | 6.30 | 0 | 0 | 0 |
| 15/08/2024 |
7.40
|
23,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/08/2024 |
7.30
|
26,502 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
60,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
7.30
|
34,601 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/08/2024 |
7.10
|
68,400 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
21,461 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/08/2024 |
7.30
|
64,104 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
27,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
58,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
13,401 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
36,100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 31/07/2024 |
7.20
|
17,706 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.20
|
17,703 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
52,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/07/2024 |
7
|
5,001 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
10,127 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7.10
|
13,704 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
17,010 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/07/2024 |
7.10
|
117,613 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 19/07/2024 |
7.30
|
72,255 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
43,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
35,703 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 16/07/2024 |
7.50
|
19,313 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.50
|
2,117 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/07/2024 |
7.50
|
39,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
6,213 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.70
|
26,710 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/07/2024 |
7.60
|
28,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
7.70
|
36,800 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| 05/07/2024 |
7.60
|
22,433 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 04/07/2024 |
7.90
|
8,900 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
24,703 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |