| 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) |
0.20 | 2.86% | 634,138 | 0 | 0 |
7
8.80
7.20
|
|
2 tháng
(2024-09-23) |
0.10 | 1.41% | 1,059,140 | -529 | -0.0 |
6.80
8.80
7.20
|
|
3 tháng
(2024-08-22) |
0 | 0% | 1,348,549 | 9,171 | 0.1 |
6.80
8.80
7.20
|
|
6 tháng
(2024-05-24) |
-1.70 | -19.10% | 7,082,607 | 45,271 | 0.5 |
6.80
13.20
7.20
|
|
12 tháng
(2023-11-27) |
-0.20 | -2.70% | 7,407,301 | 59,971 | 0.6 |
6.80
13.20
7.20
|
|
24 tháng
(2022-12-01) |
-2.72 | -27.38% | 8,352,981 | 59,571 | 0.6 |
6.40
13.20
7.20
|
|
36 tháng
(2021-12-06) |
-6.16 | -46.12% | 8,630,165 | 78,294 | 0.9 |
6.40
17.94
7.20
|
|
60 tháng
(2019-12-17) |
0.87 | 13.66% | 10,087,788 | 78,353 | 1.0 |
5.61
22.27
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.20
|
3,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.20
|
18,700 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
12,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
37,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/11/2024 |
7.50
|
27,017 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 14/11/2024 |
7.50
|
15,401 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
32,211 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
20,044 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
84,040 | 8.90 | 9 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
117,646 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
7.70
|
74,974 | 7.30 | 8 | 7.10 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
16,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7
|
9,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
19,302 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 01/11/2024 |
7.10
|
11,101 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
10,801 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
36,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7.10
|
18,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
11,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/10/2024 |
7.20
|
18,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.20
|
19,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
11,601 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
2,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
8,101 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
10,100 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
1,075 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
2,435 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
4,891 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
129,600 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.20
|
29,830 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2024 |
7
|
28,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
31,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
23,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
25,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7
|
8,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
6.90
|
52,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7
|
13,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7
|
4,842 | 7 | 7 | 6.90 | 0 | 529 | -0.0 |
| 26/09/2024 |
6.80
|
19,510 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
7
|
15,218 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
7
|
4,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
8,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7
|
18,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/09/2024 |
7.10
|
24,676 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7.20
|
14,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
29,613 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
4,206 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
2,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
2,308 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
10,508 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
27,527 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
13,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
17,301 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
11,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7.20
|
8,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
53,003 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
20,606 | 7.10 | 7.10 | 7 | 9,700 | 0 | 0.1 |
| 22/08/2024 |
7.20
|
14,326 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
12,202 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
53,900 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
7
|
25,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7
|
51,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
15,526 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/08/2024 |
7.30
|
21,625 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
5,006 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
16,697 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
38,602 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
27,361 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
15,574 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
42,705 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
5,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
9,402 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
7,907 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
7.80
|
8,218 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
9,251 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.10
|
11,613 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
20,705 | 9 | 9 | 8 | 0 | 0 | 0 |
| 19/07/2024 |
8.60
|
20,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
8.70
|
8,106 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 17/07/2024 |
8.50
|
94,359 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
89,610 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
51,305 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
105,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/07/2024 |
10.10
|
20,008 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 10/07/2024 |
10.20
|
57,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/07/2024 |
10.20
|
97,704 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.30
|
32,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 05/07/2024 |
10.40
|
89,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.70
|
77,100 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 03/07/2024 |
10.40
|
74,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |