| 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 | 2.60% | 413,270 | 10,400 | 0.1 |
7.60
7.90
7.90
|
|
2 tháng
(2024-09-23) |
0.30 | 3.95% | 670,748 | 10,450 | 0.1 |
7.50
7.90
7.90
|
|
3 tháng
(2024-08-22) |
0.20 | 2.60% | 890,873 | 6,850 | 0.1 |
7.50
7.90
7.90
|
|
6 tháng
(2024-05-24) |
0.10 | 1.28% | 2,993,308 | -90,230 | -0.7 |
7.50
8.10
7.90
|
|
12 tháng
(2023-11-27) |
1.13 | 16.76% | 7,010,287 | 103,760 | 0.7 |
6.77
8.20
7.90
|
|
24 tháng
(2022-12-01) |
1.28 | 19.40% | 21,064,371 | -1,377,740 | -12.5 |
6.02
8.43
7.90
|
|
36 tháng
(2021-12-06) |
-3.57 | -31.11% | 45,000,432 | -35,270 | -1.4 |
5.73
12.26
7.90
|
|
60 tháng
(2019-12-17) |
4.24 | 115.61% | 104,794,825 | -1,904,760 | -13.2 |
3.44
14.20
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.90
|
10,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.90
|
2,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
18,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.80
|
37,101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
7,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
15,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.80
|
28,647 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
7.90
|
17,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/11/2024 |
7.80
|
4,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/11/2024 |
7.90
|
18,500 | 7.80 | 7.90 | 7.70 | 10,500 | 100 | 0.1 |
| 06/11/2024 |
7.80
|
5,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
5,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.90
|
2,505 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
16,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 31/10/2024 |
7.90
|
5,407 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.80
|
62,102 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
53,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
43,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.80
|
5,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
27,408 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
25,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/10/2024 |
7.70
|
1,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
1,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/10/2024 |
7.60
|
13,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/10/2024 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/10/2024 |
7.60
|
27,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/10/2024 |
7.50
|
13,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.60
|
13,994 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/10/2024 |
7.60
|
10,901 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
41,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.70
|
2,250 | 7.70 | 7.70 | 7.70 | 0 | 50 | -0.0 |
| 07/10/2024 |
7.70
|
14,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.60
|
7,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
8,958 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 02/10/2024 |
7.60
|
5,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
13,609 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.60
|
2,101 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
11,201 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
7.60
|
26,707 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/09/2024 |
7.50
|
32,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
7,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.60
|
4,057 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
203 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
3,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
19,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
13,300 | 7.60 | 7.60 | 7.50 | 3,000 | 0 | 0.0 |
| 13/09/2024 |
7.60
|
14,900 | 7.60 | 7.70 | 7.60 | 0 | 2,600 | -0.0 |
| 12/09/2024 |
7.60
|
3,602 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
11,800 | 7.50 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
7.70
|
16,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/09/2024 |
7.60
|
4,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.60
|
13,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.70
|
48,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
15,800 | 7.60 | 7.70 | 7.60 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
7.70
|
2,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
14,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
7.70
|
11,210 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 26/08/2024 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/08/2024 |
7.70
|
23,010 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 21/08/2024 |
7.70
|
5,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
13,600 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 |
| 19/08/2024 |
7.70
|
14,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/08/2024 |
7.80
|
11,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
24,920 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
8,202 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.60
|
22,420 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/08/2024 |
7.60
|
14,202 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
8,025 | 7.60 | 7.60 | 7.60 | 3,000 | 0 | 0.0 |
| 08/08/2024 |
7.60
|
46,600 | 7.60 | 7.70 | 7.60 | 4,100 | 0 | 0.0 |
| 07/08/2024 |
7.70
|
44,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
73,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
27,900 | 7.70 | 7.70 | 7.50 | 10,000 | 0 | 0.1 |
| 02/08/2024 |
7.70
|
23,600 | 7.70 | 7.70 | 7.60 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.80
|
36,000 | 7.80 | 7.80 | 7.60 | 5,000 | 0 | 0.0 |
| 31/07/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 5,000 | -0.0 |
| 30/07/2024 |
7.80
|
35,600 | 7.80 | 7.80 | 7.70 | 5,100 | 17,200 | -0.1 |
| 29/07/2024 |
7.80
|
13,410 | 7.80 | 7.80 | 7.80 | 0 | 6,700 | -0.1 |
| 26/07/2024 |
7.80
|
3,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
4,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
5,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
14,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
652,810 | 7.70 | 7.70 | 7.60 | 2,000 | 0 | 0.0 |
| 19/07/2024 |
7.70
|
20,806 | 7.80 | 7.80 | 7.60 | 2,800 | 500 | 0.0 |
| 18/07/2024 |
7.80
|
35,300 | 7.80 | 7.80 | 7.70 | 15,000 | 0 | 0.1 |
| 17/07/2024 |
7.80
|
21,300 | 7.90 | 7.90 | 7.70 | 5,000 | 5,000 | -0.0 |
| 16/07/2024 |
7.80
|
30,500 | 7.90 | 7.90 | 7.80 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
7.90
|
6,700 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| 12/07/2024 |
7.80
|
17,300 | 7.80 | 7.80 | 7.80 | 10,000 | 0 | 0.1 |
| 11/07/2024 |
7.80
|
29,601 | 7.90 | 7.90 | 7.80 | 0 | 5,000 | -0.0 |
| 10/07/2024 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/07/2024 |
7.90
|
10,100 | 7.80 | 7.90 | 7.80 | 0 | 80 | -0.0 |
| 08/07/2024 |
7.90
|
5,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/07/2024 |
7.70
|
23,405 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/07/2024 |
7.80
|
15,207 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
17,783 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |