| 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) |
-0.40 | -4.49% | 41,533 | -400 | -0.0 |
8.50
8.90
8.50
|
|
2 tháng
(2024-09-23) |
-0.40 | -4.49% | 70,188 | 100 | 0.0 |
8.50
8.90
8.50
|
|
3 tháng
(2024-08-22) |
-0.30 | -3.41% | 109,596 | 100 | 0.0 |
8.50
9
8.50
|
|
6 tháng
(2024-05-24) |
-1.23 | -12.66% | 1,002,243 | 2,100 | 0.0 |
8.50
10
8.50
|
|
12 tháng
(2023-11-27) |
-0.07 | -0.83% | 2,758,534 | -800 | -0.0 |
7.41
10
8.50
|
|
24 tháng
(2022-12-01) |
2.33 | 37.67% | 6,136,693 | -139,112 | -1.8 |
5.69
12.23
8.50
|
|
36 tháng
(2021-12-06) |
0.73 | 9.35% | 8,319,011 | -748,463 | -7.0 |
5.69
12.23
8.50
|
|
60 tháng
(2019-12-17) |
1.76 | 26.09% | 16,682,222 | -823,954 | -9.4 |
5.22
12.23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.40
|
5,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 400 | -0.0 |
| 18/11/2024 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
4,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/11/2024 |
8.70
|
5,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.50
|
1,504 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/11/2024 |
8.80
|
5,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/11/2024 |
8.80
|
2,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
2,401 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
5,500 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 31/10/2024 |
8.80
|
1,489 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 30/10/2024 |
8.60
|
2,501 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/10/2024 |
8.60
|
307 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/10/2024 |
8.70
|
530 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/10/2024 |
8.70
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
2,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/10/2024 |
8.90
|
1,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 21/10/2024 |
8.90
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
12,803 | 8.60 | 8.90 | 8.60 | 500 | 0 | 0.0 |
| 17/10/2024 |
8.90
|
2,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/10/2024 |
8.70
|
1,004 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/10/2024 |
8.70
|
1,201 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/10/2024 |
8.70
|
136 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
101 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/10/2024 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.70
|
5 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.70
|
5,150 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/09/2024 |
8.80
|
1,934 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/09/2024 |
8.80
|
1,301 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.80
|
110 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/09/2024 |
8.90
|
800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/09/2024 |
9
|
4,406 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 19/09/2024 |
8.70
|
3,203 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/09/2024 |
8.70
|
1,702 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
518 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
2,706 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
508 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.70
|
2,013 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.70
|
2,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.60
|
1 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/09/2024 |
8.60
|
5,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 30/08/2024 |
8.80
|
2,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.70
|
3,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
1,747 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.80
|
1,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.80
|
1,804 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.80
|
1,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/08/2024 |
8.90
|
5,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 15/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
122 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/08/2024 |
8.70
|
5,504 | 8.70 | 8.70 | 8.70 | 1,000 | 0 | 0.0 |
| 12/08/2024 |
8.70
|
7,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/08/2024 |
8.60
|
500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/08/2024 |
8.60
|
6,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
10,345 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
7,911 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 02/08/2024 |
8.90
|
2,845 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.90
|
8,450 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 31/07/2024 |
8.90
|
1,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.90
|
2,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/07/2024 |
8.90
|
2,004 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.90
|
5,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 23/07/2024 |
8.90
|
746 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.90
|
3,200 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 19/07/2024 |
9
|
1,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
11,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.10
|
16,104 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 16/07/2024 |
9.20
|
10,310 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/07/2024 |
9.10
|
3,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.10
|
1,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 11/07/2024 |
9.10
|
3,901 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/07/2024 |
9.10
|
16,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/07/2024 |
9.10
|
9,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
4,002 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/07/2024 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
14,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/07/2024 |
9.20
|
3,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |