| 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) |
1.10 | 19.30% | 23,497 | -400 | -0.0 |
5.40
7
6.80
|
|
2 tháng
(2024-09-23) |
0.40 | 6.25% | 280,774 | -6,300 | -0.0 |
5.20
7.90
6.80
|
|
3 tháng
(2024-08-22) |
1.60 | 30.77% | 340,813 | -24,200 | -0.2 |
4.20
7.90
6.80
|
|
6 tháng
(2024-05-24) |
0.30 | 4.62% | 377,354 | -26,700 | -0.2 |
4.20
7.90
6.80
|
|
12 tháng
(2023-11-27) |
-0.30 | -4.23% | 624,795 | -22,700 | -0.1 |
4.20
7.90
6.80
|
|
24 tháng
(2022-12-01) |
-0.60 | -8.11% | 4,419,892 | 244,273 | 1.6 |
4.20
7.90
6.80
|
|
36 tháng
(2021-12-06) |
-3.20 | -32% | 15,180,522 | 1,274,273 | 8.1 |
4.20
12.50
6.80
|
|
60 tháng
(2019-12-17) |
-13.70 | -66.83% | 29,606,252 | 300,973 | -0.2 |
4
20.50
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
5,310 | 5.90 | 6.70 | 5.90 | 0 | 300 | -0.0 |
| 12/11/2024 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
110 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
1,220 | 5.60 | 6.30 | 5.60 | 0 | 100 | -0.0 |
| 07/11/2024 |
5.90
|
4,937 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 06/11/2024 |
5.40
|
2,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
2 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.50
|
2,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
17 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
4,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/10/2024 |
5.70
|
1,320 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
21 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
610 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.30
|
6,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 09/10/2024 |
7
|
8,010 | 7.50 | 7.50 | 7 | 0 | 8,000 | -0.1 |
| 08/10/2024 |
7.70
|
2,804 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.80
|
5,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
37,021 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
7
|
1,801 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
7,200 | 6.90 | 7.20 | 6.80 | 0 | 1,400 | -0.0 |
| 30/09/2024 |
7.10
|
77,500 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 27/09/2024 |
6.80
|
32,220 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.20
|
1,500 | 6.70 | 7.20 | 6.70 | 0 | 300 | -0.0 |
| 25/09/2024 |
6.80
|
38,555 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/09/2024 |
6.50
|
5,004 | 6.40 | 7 | 6.40 | 3,800 | 0 | 0.0 |
| 23/09/2024 |
6.40
|
29,811 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
6
|
24,915 | 5.50 | 6 | 5.20 | 0 | 20,000 | -0.1 |
| 19/09/2024 |
5.50
|
12,200 | 4.80 | 5.50 | 4.80 | 0 | 200 | -0.0 |
| 18/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/09/2024 |
5
|
6,210 | 5.10 | 5.10 | 5 | 2,300 | 0 | 0.0 |
| 16/09/2024 |
4.70
|
3,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/09/2024 |
4.40
|
700 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/09/2024 |
4.20
|
3,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.60
|
8 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.60
|
1,204 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.90
|
400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
102 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.80
|
5,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/08/2024 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.30
|
900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/08/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/08/2024 |
5.30
|
1,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2024 |
5.40
|
102 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/08/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/07/2024 |
5.50
|
700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/07/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/07/2024 |
5.60
|
206 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/07/2024 |
5.90
|
300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/07/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.10
|
300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 08/07/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/07/2024 |
5.80
|
4,000 | 5.80 | 5.80 | 5.80 | 0 | 4,000 | -0.0 |
| 03/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |