| 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 | 4.82% | 14,152,066 | 15,400 | 0.1 |
8.30
10.10
8.70
|
|
2 tháng
(2024-09-23) |
0.70 | 8.75% | 15,119,492 | 15,100 | 0.1 |
7.80
10.10
8.70
|
|
3 tháng
(2024-08-22) |
1.20 | 16% | 16,387,936 | 16,300 | 0.1 |
7.40
10.10
8.70
|
|
6 tháng
(2024-05-24) |
-0.90 | -9.38% | 21,947,054 | 10,623 | 0.1 |
6.70
10.10
8.70
|
|
12 tháng
(2023-11-27) |
-1.40 | -13.86% | 48,240,736 | 31,025 | 0.3 |
6.70
11.80
8.70
|
|
24 tháng
(2022-12-01) |
-1.70 | -16.35% | 155,336,784 | 47,743 | 0.5 |
6.70
17.30
8.70
|
|
36 tháng
(2021-12-06) |
-36.22 | -80.63% | 199,594,762 | 49,843 | 0.6 |
6.70
59.32
8.70
|
|
60 tháng
(2019-12-17) |
-1.74 | -16.65% | 226,661,922 | 45,743 | 0.6 |
6.70
59.32
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
8.80
|
262,100 | 8.70 | 8.80 | 8.50 | 8,000 | 0 | 0.1 |
| 20/11/2024 |
8.70
|
287,300 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
197,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 18/11/2024 |
8.80
|
435,600 | 8.20 | 8.80 | 8.20 | 22,000 | 0 | 0.2 |
| 15/11/2024 |
8.40
|
566,075 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
752,998 | 8.90 | 8.90 | 8.30 | 0 | 4,000 | -0.0 |
| 13/11/2024 |
8.90
|
375,879 | 9 | 9.10 | 8.60 | 0 | 2,300 | -0.0 |
| 12/11/2024 |
9
|
528,802 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
359,810 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
| 08/11/2024 |
9.10
|
835,381 | 9.10 | 9.30 | 8.70 | 2,300 | 1,200 | 0.0 |
| 07/11/2024 |
9.30
|
663,983 | 9.70 | 9.90 | 9.10 | 0 | 3,100 | -0.0 |
| 06/11/2024 |
9.70
|
563,762 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 05/11/2024 |
9.50
|
424,544 | 9.50 | 9.70 | 9.20 | 1,200 | 0 | 0.0 |
| 04/11/2024 |
9.50
|
521,754 | 9.80 | 9.90 | 9.20 | 0 | 200 | -0.0 |
| 01/11/2024 |
9.90
|
1,053,460 | 10.10 | 10.30 | 9.60 | 2,000 | 2,000 | -0.0 |
| 31/10/2024 |
10.10
|
1,363,841 | 9.80 | 10.20 | 9.40 | 1,100 | 1,100 | 0 |
| 30/10/2024 |
9.80
|
1,495,116 | 9.20 | 9.80 | 8.80 | 200 | 0 | 0.0 |
| 29/10/2024 |
9.20
|
737,248 | 9.10 | 9.60 | 8.90 | 2,000 | 2,300 | -0.0 |
| 28/10/2024 |
9
|
566,493 | 8.60 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
352,101 | 8.30 | 8.60 | 8.20 | 1,100 | 0 | 0.0 |
| 24/10/2024 |
8.40
|
362,204 | 8.60 | 8.70 | 8.30 | 0 | 800 | -0.0 |
| 23/10/2024 |
8.60
|
563,214 | 8.50 | 8.80 | 8.30 | 600 | 900 | -0.0 |
| 22/10/2024 |
8.60
|
661,021 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
8.30
|
483,880 | 8.50 | 8.70 | 8.10 | 1,200 | 400 | 0.0 |
| 18/10/2024 |
8.50
|
150,253 | 8 | 8.50 | 7.90 | 2,200 | 2,000 | 0.0 |
| 17/10/2024 |
8
|
19,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
12,460 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
2,320 | 7.90 | 7.90 | 7.80 | 0 | 200 | -0.0 |
| 14/10/2024 |
7.90
|
5,918 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
28,338 | 7.90 | 7.90 | 7.80 | 100 | 100 | -0 |
| 10/10/2024 |
7.90
|
38,122 | 8 | 8 | 7.80 | 200 | 0 | 0.0 |
| 09/10/2024 |
8
|
58,778 | 8 | 8 | 7.80 | 700 | 0 | 0.0 |
| 08/10/2024 |
8
|
8,810 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
3,841 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
8,736 | 8 | 8 | 7.90 | 0 | 1,500 | -0.0 |
| 03/10/2024 |
8
|
104,379 | 8.10 | 8.30 | 7.90 | 0 | 200 | -0.0 |
| 02/10/2024 |
8.10
|
8,158 | 8.10 | 8.10 | 7.80 | 0 | 100 | -0.0 |
| 01/10/2024 |
8.20
|
73,968 | 8 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 30/09/2024 |
8
|
65,244 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
7.90
|
16,801 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
57,922 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/09/2024 |
8.10
|
95,059 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/09/2024 |
8
|
31,594 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
8
|
177,025 | 7.90 | 8 | 7.80 | 700 | 0 | 0.0 |
| 20/09/2024 |
7.90
|
107,007 | 7.80 | 8.10 | 7.70 | 2,900 | 1,200 | 0.0 |
| 19/09/2024 |
7.80
|
34,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
23,526 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
27,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
12,109 | 7.70 | 7.70 | 7.60 | 0 | 300 | -0.0 |
| 13/09/2024 |
7.70
|
8,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
31,601 | 7.60 | 7.70 | 7.50 | 1,200 | 2,900 | -0.0 |
| 11/09/2024 |
7.40
|
31,052 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
63,078 | 7.80 | 7.80 | 7.40 | 300 | 100 | 0.0 |
| 09/09/2024 |
7.80
|
12,901 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
43,518 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
| 05/09/2024 |
8
|
21,746 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
159,305 | 8 | 8.10 | 7.70 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
8.10
|
20,928 | 8 | 8.10 | 8 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
8
|
16,302 | 8 | 8.10 | 7.90 | 2,000 | 3,900 | -0.0 |
| 28/08/2024 |
8.10
|
80,139 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
57,742 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2024 |
8.10
|
450,876 | 7.50 | 8.10 | 7.50 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
7.40
|
43,300 | 7.40 | 7.40 | 7.30 | 0 | 1,700 | -0.0 |
| 22/08/2024 |
7.50
|
23,014 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
51,402 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 20/08/2024 |
7.50
|
38,121 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
22,452 | 7.50 | 7.60 | 7.40 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.50
|
145,312 | 7 | 7.60 | 6.90 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
7
|
20,701 | 6.90 | 7.10 | 6.90 | 0 | 1,200 | -0.0 |
| 14/08/2024 |
7
|
46,603 | 7.20 | 7.20 | 6.90 | 0 | 1,500 | -0.0 |
| 13/08/2024 |
7.20
|
28,412 | 7.10 | 7.20 | 7 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
7.10
|
20,302 | 7 | 7.10 | 6.90 | 0 | 800 | -0.0 |
| 09/08/2024 |
7
|
104,850 | 6.80 | 7.10 | 6.80 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.70
|
64,410 | 6.70 | 7 | 6.60 | 700 | 1,300 | -0.0 |
| 07/08/2024 |
6.70
|
25,201 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.70
|
52,512 | 6.20 | 6.80 | 6.10 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.70
|
259,048 | 7.30 | 7.30 | 6.70 | 1,300 | 2,100 | -0.0 |
| 02/08/2024 |
7.40
|
31,700 | 7.30 | 7.40 | 7.20 | 0 | 1,300 | -0.0 |
| 01/08/2024 |
7.40
|
95,109 | 7.50 | 7.60 | 7.20 | 0 | 800 | -0.0 |
| 31/07/2024 |
7.60
|
85,600 | 7.60 | 7.70 | 7.60 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
7.60
|
51,436 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
7.60
|
49,399 | 7.70 | 7.70 | 7.50 | 200 | 1,400 | -0.0 |
| 26/07/2024 |
7.60
|
14,760 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
42,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 24/07/2024 |
7.70
|
113,611 | 7.60 | 7.70 | 7.40 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
7.60
|
49,613 | 8 | 8 | 7.60 | 800 | 1,200 | -0.0 |
| 22/07/2024 |
7.80
|
106,302 | 8 | 8.10 | 7.70 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
8.20
|
90,101 | 8.40 | 8.40 | 8.10 | 0 | 1,500 | -0.0 |
| 18/07/2024 |
8.30
|
88,446 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.90
|
147,017 | 8.50 | 8.50 | 7.90 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
8.50
|
63,003 | 8.40 | 8.60 | 8.40 | 200 | 2,000 | -0.0 |
| 15/07/2024 |
8.50
|
51,579 | 8.50 | 8.50 | 8.30 | 0 | 5,277 | -0.0 |
| 12/07/2024 |
8.40
|
42,200 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 11/07/2024 |
8.60
|
88,918 | 8.60 | 8.70 | 8.50 | 0 | 2,700 | -0.0 |
| 10/07/2024 |
8.60
|
29,204 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.50
|
154,414 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.70
|
49,252 | 8.80 | 8.80 | 8.60 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8.80
|
74,750 | 8.70 | 8.80 | 8.60 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8.80
|
92,863 | 8.70 | 8.80 | 8.60 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
8.70
|
40,207 | 8.60 | 8.70 | 8.40 | 200 | 0 | 0.0 |