| 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 | -5.48% | 672,398 | 300 | 0.0 |
6.80
7.30
6.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -6.76% | 1,694,123 | -22,500 | -0.2 |
6.80
7.90
6.90
|
|
3 tháng
(2024-08-22) |
-0.70 | -9.21% | 2,558,309 | -44,500 | -0.3 |
6.80
7.90
6.90
|
|
6 tháng
(2024-05-24) |
-1.10 | -13.75% | 11,333,514 | -76,500 | -0.6 |
6.80
9
6.90
|
|
12 tháng
(2023-11-27) |
-1.90 | -21.59% | 29,980,980 | 70,500 | 0.7 |
6.80
9.60
6.90
|
|
24 tháng
(2022-12-01) |
0.80 | 13.11% | 70,996,062 | -8,801,600 | -76.6 |
5.20
12.20
6.90
|
|
36 tháng
(2021-12-06) |
-9.50 | -57.93% | 119,631,609 | -8,788,600 | -76.5 |
3.80
20.40
6.90
|
|
60 tháng
(2019-12-17) |
4.60 | 200% | 185,888,938 | -8,689,881 | -75.1 |
1.70
22.50
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
|
9,600 | 6.90 | 6.90 | 6.90 | 0 | 100 | -0.0 |
| 20/11/2024 |
6.90
|
84,000 | 6.70 | 7 | 6.70 | 1,300 | 300 | 0.0 |
| 19/11/2024 |
6.80
|
13,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
29,800 | 6.80 | 6.90 | 6.70 | 800 | 1,400 | -0.0 |
| 15/11/2024 |
6.80
|
31,205 | 7 | 7 | 6.80 | 300 | 0 | 0.0 |
| 14/11/2024 |
7.10
|
23,604 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
7.10
|
36,325 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/11/2024 |
7.10
|
32,004 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2024 |
7
|
17,763 | 7.20 | 7.20 | 7 | 0 | 100 | -0.0 |
| 08/11/2024 |
7.20
|
13,210 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/11/2024 |
7.30
|
29,022 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/11/2024 |
7.20
|
22,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
7,604 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
16,241 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.10
|
10,927 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.20
|
37,502 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/10/2024 |
7.10
|
31,309 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/10/2024 |
7.20
|
33,082 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.10
|
12,187 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/10/2024 |
7.10
|
35,540 | 7.10 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 24/10/2024 |
7.20
|
39,589 | 7.20 | 7.30 | 7 | 800 | 0 | 0.0 |
| 23/10/2024 |
7.30
|
18,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
87,694 | 7.30 | 7.30 | 7.20 | 0 | 1,400 | -0.0 |
| 21/10/2024 |
7.30
|
9,890 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.40
|
72,137 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
20,552 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
23,591 | 7.40 | 7.50 | 7.20 | 0 | 100 | -0.0 |
| 15/10/2024 |
7.50
|
24,732 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/10/2024 |
7.50
|
23,603 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
57,125 | 7.50 | 7.60 | 7.50 | 0 | 8,000 | -0.1 |
| 10/10/2024 |
7.50
|
55,038 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
46,128 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
43,964 | 7.60 | 7.70 | 7.50 | 900 | 0 | 0.0 |
| 07/10/2024 |
7.70
|
14,331 | 7.50 | 7.70 | 7.50 | 1,000 | 0 | 0.0 |
| 04/10/2024 |
7.60
|
17,711 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
56,565 | 7.80 | 7.80 | 7.60 | 0 | 12,300 | -0.1 |
| 02/10/2024 |
7.80
|
31,882 | 7.90 | 7.90 | 7.60 | 0 | 4,100 | -0.0 |
| 01/10/2024 |
7.90
|
276,194 | 7.50 | 8.10 | 7.50 | 0 | 200 | -0.0 |
| 30/09/2024 |
7.50
|
24,443 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
70,642 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
7.60
|
44,728 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/09/2024 |
7.40
|
60,565 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/09/2024 |
7.40
|
23,611 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/09/2024 |
7.40
|
34,183 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
36,211 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
49,337 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
58,702 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
5,912 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
36,421 | 7.50 | 7.50 | 7.30 | 600 | 17,000 | -0.1 |
| 13/09/2024 |
7.50
|
9,401 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
8,612 | 7.40 | 7.50 | 7.40 | 0 | 400 | -0.0 |
| 11/09/2024 |
7.40
|
15,525 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
93,600 | 7.40 | 7.50 | 7.40 | 2,300 | 0 | 0.0 |
| 09/09/2024 |
7.50
|
56,023 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
25,202 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 05/09/2024 |
7.50
|
24,201 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/09/2024 |
7.50
|
33,832 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
64,952 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
8,709 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.80
|
25,209 | 7.70 | 7.90 | 7.70 | 0 | 5,900 | -0.0 |
| 27/08/2024 |
7.90
|
96,142 | 7.70 | 7.90 | 7.60 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
7.80
|
31,910 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
| 23/08/2024 |
7.70
|
122,270 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
62,015 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
18,802 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
70,579 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
52,720 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
122,870 | 7.30 | 7.70 | 7.20 | 8,100 | 0 | 0.1 |
| 15/08/2024 |
7.30
|
20,204 | 7.40 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 14/08/2024 |
7.20
|
46,235 | 7.40 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
| 13/08/2024 |
7.30
|
62,597 | 7.30 | 7.40 | 7.30 | 0 | 3,300 | -0.0 |
| 12/08/2024 |
7.30
|
19,206 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/08/2024 |
7.50
|
83,404 | 7.20 | 7.50 | 7.20 | 4,500 | 0 | 0.0 |
| 08/08/2024 |
7.30
|
111,348 | 7.30 | 7.40 | 7.20 | 0 | 3,800 | -0.0 |
| 07/08/2024 |
7.30
|
56,115 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
128,601 | 7.10 | 7.20 | 7 | 2,100 | 1,300 | 0.0 |
| 05/08/2024 |
7.20
|
78,330 | 7.40 | 7.50 | 7.10 | 0 | 2,500 | -0.0 |
| 02/08/2024 |
7.50
|
74,021 | 7.40 | 7.50 | 7.30 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.40
|
138,646 | 7.60 | 7.60 | 7.40 | 1,300 | 4,100 | -0.0 |
| 31/07/2024 |
7.60
|
66,601 | 7.60 | 7.70 | 7.50 | 2,300 | 700 | 0.0 |
| 30/07/2024 |
7.60
|
26,134 | 7.60 | 7.70 | 7.50 | 0 | 1,500 | -0.0 |
| 29/07/2024 |
7.60
|
28,070 | 7.60 | 7.70 | 7.60 | 500 | 100 | 0.0 |
| 26/07/2024 |
7.50
|
44,807 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.60
|
15,652 | 7.60 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
| 24/07/2024 |
7.60
|
68,100 | 7.50 | 7.60 | 7.40 | 3,000 | 3,600 | -0.0 |
| 23/07/2024 |
7.50
|
65,209 | 7.80 | 7.80 | 7.50 | 0 | 2,600 | -0.0 |
| 22/07/2024 |
7.70
|
126,621 | 7.80 | 7.80 | 7.60 | 600 | 700 | -0.0 |
| 19/07/2024 |
7.80
|
112,616 | 7.90 | 7.90 | 7.80 | 3,000 | 0 | 0.0 |
| 18/07/2024 |
7.90
|
183,555 | 7.80 | 7.90 | 7.70 | 3,200 | 0 | 0.0 |
| 17/07/2024 |
7.80
|
503,620 | 7.90 | 8 | 7.70 | 700 | 1,500 | -0.0 |
| 16/07/2024 |
7.90
|
212,233 | 8 | 8 | 7.90 | 0 | 900 | -0.0 |
| 15/07/2024 |
8
|
44,191 | 8 | 8 | 7.90 | 0 | 3,200 | -0.0 |
| 12/07/2024 |
8
|
125,660 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
129,674 | 8 | 8.10 | 8 | 800 | 0 | 0.0 |
| 10/07/2024 |
8
|
415,468 | 8 | 8.10 | 8 | 0 | 3,600 | -0.0 |
| 09/07/2024 |
8
|
417,177 | 7.90 | 8.10 | 7.90 | 1,300 | 900 | 0.0 |
| 08/07/2024 |
8
|
98,250 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
144,002 | 8 | 8.10 | 7.90 | 0 | 1,400 | -0.0 |
| 04/07/2024 |
8
|
91,721 | 8 | 8.10 | 8 | 0 | 300 | -0.0 |
| 03/07/2024 |
8.10
|
196,917 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |