| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.30 | 4.62% | 151,502 | 0 | 0 |
5.90
7
6.80
|
|
2 tháng
(2024-09-23) |
0.20 | 3.03% | 346,202 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2024-08-26) |
0 | 0% | 671,228 | 0 | 0 |
5.50
7.60
6.80
|
|
6 tháng
(2024-05-27) |
-0.10 | -1.45% | 1,616,947 | 30,600 | 0.3 |
5.50
11.10
6.80
|
|
12 tháng
(2023-11-28) |
1 | 17.24% | 2,735,589 | 30,400 | 0.3 |
5
11.10
6.80
|
|
24 tháng
(2022-12-05) |
0 | 0% | 5,780,241 | 30,400 | 0.3 |
2.80
11.10
6.80
|
|
36 tháng
(2021-12-08) |
-2.20 | -24.44% | 9,325,435 | 30,400 | 0.3 |
2.80
11.10
6.80
|
|
60 tháng
(2019-12-19) |
5.60 | 466.67% | 23,432,421 | 30,400 | 0.3 |
0.50
11.10
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
6.80
|
6,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
6,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
10,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/11/2024 |
6.20
|
5,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/11/2024 |
6.40
|
5,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 15/11/2024 |
6.20
|
5,601 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
5,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.20
|
6,900 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
8,600 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.40
|
5,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
5,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.30
|
10,101 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
5,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
9,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.30
|
9,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.40
|
10,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.50
|
4,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
6,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/10/2024 |
6.60
|
6,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.50
|
2,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
5,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6.50
|
5,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2024 |
6.60
|
6,300 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/10/2024 |
6.40
|
6,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
8,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/10/2024 |
6.60
|
5,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/10/2024 |
6.60
|
9,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/10/2024 |
6.70
|
5,800 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/10/2024 |
6.50
|
5,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.60
|
5,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
13,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 08/10/2024 |
6.60
|
5,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/10/2024 |
6.20
|
5,600 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 04/10/2024 |
6.60
|
7,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/10/2024 |
6.70
|
5,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/10/2024 |
6.60
|
7,000 | 6.60 | 6.70 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
12,600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/09/2024 |
6.70
|
12,200 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 27/09/2024 |
6.70
|
20,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
15,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
15,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
11,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.60
|
10,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.60
|
10,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.50
|
12,525 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
6.50
|
11,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/09/2024 |
6.60
|
11,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/09/2024 |
6.50
|
26,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.50
|
23,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/09/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
5.90
|
4,400 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 09/09/2024 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/09/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/09/2024 |
5.80
|
13,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
1,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
6
|
2,101 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2024 |
6
|
3,700 | 6.40 | 6.70 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.90
|
6,100 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
190,000 | 5.80 | 7.70 | 5.80 | 0 | 0 | 0 |
| 26/08/2024 |
6.80
|
5,700 | 9 | 9 | 6.80 | 0 | 0 | 0 |
| 23/08/2024 |
8.50
|
300 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
8.50
|
201 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
501 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
210 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
10
|
118 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/08/2024 |
8.60
|
201 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
1,000 | 8.90 | 8.90 | 7 | 100 | 0 | 0.0 |
| 09/08/2024 |
7.30
|
200 | 8.40 | 8.40 | 7.30 | 100 | 0 | 0.0 |
| 08/08/2024 |
8.50
|
305 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/08/2024 |
10
|
205 | 10 | 10 | 10 | 100 | 0 | 0.0 |
| 06/08/2024 |
9
|
535 | 11.60 | 11.60 | 8.60 | 100 | 0 | 0.0 |
| 05/08/2024 |
10.10
|
105 | 10.10 | 10.10 | 10.10 | 100 | 0 | 0.0 |
| 02/08/2024 |
8.80
|
600 | 8.90 | 8.90 | 8.70 | 100 | 0 | 0.0 |
| 01/08/2024 |
8.70
|
2 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
8.70
|
1,312 | 11.70 | 11.70 | 8.70 | 100 | 0 | 0.0 |
| 30/07/2024 |
9.10
|
31,800 | 12.10 | 12.10 | 9.10 | 30,000 | 0 | 0.3 |
| 29/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
300 | 12.70 | 12.70 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 24/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/07/2024 |
7.70
|
300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.40
|
200 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
7.20
|
1,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
403 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/07/2024 |
6.80
|
700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
14,100 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
9.70
|
16,100 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
2,510 | 10.50 | 10.50 | 8.40 | 0 | 0 | 0 |