| 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) |
0.22 | 2.83% | 43,200 | -400 | -0.0 |
7.60
8.26
8
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.23% | 206,000 | 200 | 0.0 |
7.60
8.38
8
|
|
3 tháng
(2024-08-22) |
-0.30 | -3.61% | 311,100 | 300 | 0.0 |
7.60
8.38
8
|
|
6 tháng
(2024-05-24) |
-0.20 | -2.44% | 1,133,600 | 300 | 0.0 |
7.60
11.85
8
|
|
12 tháng
(2023-11-27) |
0.35 | 4.58% | 1,544,800 | 9,300 | 0.1 |
7.41
11.85
8
|
|
24 tháng
(2022-12-01) |
-1.31 | -14.07% | 4,973,600 | -6,300 | 0.3 |
7.10
11.85
8
|
|
36 tháng
(2021-12-06) |
-3.55 | -30.74% | 16,116,600 | 44,230 | -0.2 |
5.12
32.40
8
|
|
60 tháng
(2019-12-17) |
0.64 | 8.70% | 27,134,660 | -17,135,250 | -95.9 |
3.92
32.40
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
2,300 | 7.56 | 8 | 7.55 | 100 | 0 | 0.0 |
| 18/11/2024 |
7.72
|
900 | 7.36 | 7.72 | 7.36 | 0 | 0 | 0 |
| 15/11/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/11/2024 |
7.84
|
300 | 7.61 | 7.84 | 7.60 | 0 | 0 | 0 |
| 13/11/2024 |
7.85
|
2,600 | 7.61 | 7.85 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
2,200 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
| 11/11/2024 |
7.65
|
10,200 | 7.45 | 7.98 | 7.45 | 0 | 0 | 0 |
| 08/11/2024 |
7.98
|
6,800 | 7.70 | 7.98 | 7.44 | 0 | 0 | 0 |
| 07/11/2024 |
7.99
|
600 | 7.98 | 7.99 | 7.98 | 0 | 0 | 0 |
| 06/11/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/11/2024 |
7.99
|
700 | 7.65 | 7.99 | 7.65 | 0 | 0 | 0 |
| 04/11/2024 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 01/11/2024 |
7.70
|
300 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
6,200 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0 |
| 30/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/10/2024 |
8.26
|
600 | 7.61 | 8.34 | 7.60 | 0 | 0 | 0 |
| 25/10/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2024 |
7.99
|
2,200 | 7.99 | 7.99 | 7.99 | 0 | 700 | -0.0 |
| 23/10/2024 |
7.60
|
5,700 | 7.70 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.78
|
400 | 7.89 | 7.89 | 7.78 | 0 | 0 | 0 |
| 18/10/2024 |
7.99
|
1,400 | 7.47 | 8 | 7.47 | 700 | 0 | 0.0 |
| 17/10/2024 |
7.73
|
31,500 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 |
| 16/10/2024 |
7.83
|
20,200 | 7.83 | 7.83 | 7.82 | 0 | 0 | 0 |
| 15/10/2024 |
8
|
10,100 | 7.81 | 8 | 7.81 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
13,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
7,600 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
14,000 | 8.01 | 8.01 | 7.99 | 0 | 0 | 0 |
| 08/10/2024 |
8.38
|
1,000 | 8.49 | 8.50 | 8.38 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
1,000 | 7.50 | 8 | 7.50 | 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
|
11,000 | 7.97 | 8 | 7.97 | 0 | 100 | -0.0 |
| 01/10/2024 |
8
|
10,600 | 8.09 | 8.09 | 7.63 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
7.85
|
20,600 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
17,300 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/09/2024 |
7.99
|
2,100 | 7.91 | 7.99 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/09/2024 |
8.10
|
33,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
7.95
|
32,700 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 |
| 18/09/2024 |
8.15
|
5,900 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 |
| 17/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/09/2024 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/09/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/09/2024 |
8.19
|
1,200 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 |
| 09/09/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.95
|
11,800 | 8.22 | 8.25 | 7.95 | 0 | 0 | 0 |
| 05/09/2024 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/08/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/08/2024 |
7.93
|
1,300 | 8.43 | 8.43 | 7.92 | 0 | 0 | 0 |
| 28/08/2024 |
8.30
|
200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/08/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/08/2024 |
8.20
|
6,400 | 8 | 8.20 | 7.90 | 100 | 0 | 0.0 |
| 23/08/2024 |
8.30
|
5,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
3,700 | 7.98 | 8.55 | 7.98 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
6,100 | 8.60 | 8.60 | 8.01 | 0 | 500 | -0.0 |
| 20/08/2024 |
8.60
|
2,100 | 8.60 | 8.60 | 8.30 | 0 | 100 | -0.0 |
| 19/08/2024 |
8.55
|
3,400 | 8.25 | 8.59 | 8.20 | 0 | 0 | 0 |
| 16/08/2024 |
8.58
|
3,300 | 7.80 | 8.58 | 7.70 | 0 | 500 | -0.0 |
| 15/08/2024 |
8.26
|
400 | 8.28 | 8.28 | 8.26 | 0 | 100 | -0.0 |
| 14/08/2024 |
8.30
|
1,600 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
1,400 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
| 12/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/08/2024 |
8.30
|
2,500 | 7.83 | 8.32 | 7.83 | 900 | 0 | 0.0 |
| 08/08/2024 |
8.34
|
2,400 | 8 | 8.34 | 8 | 0 | 0 | 0 |
| 07/08/2024 |
8.13
|
9,300 | 7.80 | 8.13 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.10
|
13,400 | 8.10 | 8.10 | 7.90 | 0 | 100 | -0.0 |
| 05/08/2024 |
8.10
|
600 | 8.60 | 8.60 | 8 | 0 | 200 | -0.0 |
| 02/08/2024 |
8.58
|
8,500 | 7.73 | 8.59 | 7.54 | 0 | 0 | 0 |
| 01/08/2024 |
8.10
|
15,700 | 8.10 | 8.10 | 7.85 | 400 | 0 | 0.0 |
| 31/07/2024 |
8.40
|
1,400 | 8.51 | 8.99 | 8.06 | 0 | 0 | 0 |
| 30/07/2024 |
8.63
|
8,600 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 29/07/2024 |
9.10
|
2,300 | 9.20 | 9.29 | 9.06 | 0 | 0 | 0 |
| 26/07/2024 |
8.80
|
22,400 | 8.06 | 8.93 | 8.05 | 0 | 100 | -0.0 |
| 25/07/2024 |
8.65
|
39,000 | 9.20 | 9.20 | 8.65 | 300 | 0 | 0.0 |
| 24/07/2024 |
9.30
|
1,500 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 |
| 23/07/2024 |
8.98
|
5,400 | 9.25 | 9.68 | 8.98 | 100 | 0 | 0.0 |
| 22/07/2024 |
9.50
|
16,100 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
| 19/07/2024 |
9.60
|
200 | 9.59 | 9.60 | 9.59 | 0 | 0 | 0 |
| 18/07/2024 |
9.36
|
29,500 | 9.60 | 9.60 | 9.30 | 0 | 100 | -0.0 |
| 17/07/2024 |
10
|
5,900 | 10.10 | 10.45 | 9.70 | 0 | 200 | -0.0 |
| 16/07/2024 |
10.40
|
5,100 | 9.75 | 10.60 | 9.75 | 0 | 0 | 0 |
| 15/07/2024 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 12/07/2024 |
10.45
|
200 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
| 11/07/2024 |
10.60
|
1,600 | 10.85 | 10.90 | 10.60 | 0 | 200 | -0.0 |
| 10/07/2024 |
10.45
|
20,400 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
28,500 | 10 | 10.50 | 9.68 | 0 | 200 | -0.0 |
| 08/07/2024 |
10.40
|
13,300 | 10.85 | 11.30 | 10.10 | 500 | 0 | 0.0 |
| 05/07/2024 |
10.65
|
13,700 | 9.69 | 10.65 | 9.69 | 0 | 100 | -0.0 |
| 04/07/2024 |
10.40
|
35,700 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
10.40
|
13,500 | 10.15 | 10.65 | 10.15 | 200 | 200 | 0 |