| 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) |
-0.70 | -9.86% | 334,207 | 0 | 0 |
6.30
7.10
6.40
|
|
2 tháng
(2024-09-23) |
-1.40 | -17.95% | 2,189,665 | 0 | 0 |
6.30
7.80
6.40
|
|
3 tháng
(2024-08-26) |
-2.70 | -29.67% | 3,958,556 | 0 | 0 |
6.30
9.10
6.40
|
|
6 tháng
(2024-05-27) |
-3.20 | -33.33% | 8,731,651 | 0 | 0 |
6.30
9.70
6.40
|
|
12 tháng
(2023-11-28) |
-1.50 | -18.99% | 18,451,641 | 0 | 0 |
6.30
10.30
6.40
|
|
24 tháng
(2022-12-05) |
-3.20 | -33.33% | 41,341,309 | 0 | 0 |
6.30
12.10
6.40
|
|
36 tháng
(2021-12-08) |
-9.40 | -59.49% | 78,877,805 | 0 | 0 |
6.30
26.40
6.40
|
|
60 tháng
(2019-12-19) |
-20.30 | -76.03% | 151,224,185 | 0 | 0 |
6.30
35.60
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
6.40
|
8,900 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
11,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/11/2024 |
6.40
|
8,300 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/11/2024 |
6.40
|
25,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
31,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.60
|
12,820 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 14/11/2024 |
6.60
|
11,725 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.60
|
14,704 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/11/2024 |
6.60
|
12,049 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
3,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
10,908 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
13,503 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
12,985 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
11,503 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/11/2024 |
6.80
|
2,804 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
2,495 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 31/10/2024 |
6.80
|
12,008 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
8,507 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
16,864 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
56,502 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
9,580 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7.10
|
8,944 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
26,206 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
38,916 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
24,807 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.90
|
51,475 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
7,307 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.20
|
27,003 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.30
|
73,702 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.40
|
18,508 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
23,226 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.40
|
92,054 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
196,902 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/10/2024 |
7.50
|
96,803 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/10/2024 |
7.50
|
25,514 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/10/2024 |
7.40
|
181,207 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
49,604 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
207,673 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
124,726 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
226,513 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
79,307 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
52,107 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
70,902 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
68,502 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
118,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.80
|
140,607 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 19/09/2024 |
7.90
|
114,943 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
170,564 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
8
|
100,750 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
139,002 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
4,204 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
5,603 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2024 |
8.50
|
33,128 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.70
|
36,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.80
|
62,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
86,305 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.60
|
80,803 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/09/2024 |
8.80
|
45,002 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
55,806 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
55,513 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
79,503 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/08/2024 |
9
|
159,605 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
9.10
|
398,453 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
56,345 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
19,082 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
31,409 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
36,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
30,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/08/2024 |
8.20
|
67,659 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
30,901 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.50
|
68,808 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
8,002 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.90
|
8,506 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.90
|
7,711 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
8
|
25,480 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.90
|
23,926 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.80
|
52,729 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
8
|
44,102 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.20
|
21,476 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
26,703 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 31/07/2024 |
8.40
|
43,004 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 30/07/2024 |
8.50
|
17,606 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
4,402 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/07/2024 |
8.50
|
4,210 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.50
|
47,212 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/07/2024 |
8.50
|
22,425 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/07/2024 |
8.40
|
14,104 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/07/2024 |
8.30
|
31,724 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/07/2024 |
8.40
|
19,422 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/07/2024 |
8.40
|
9,601 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/07/2024 |
8.40
|
64,814 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/07/2024 |
8.60
|
16,711 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.60
|
37,203 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/07/2024 |
8.50
|
24,104 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/07/2024 |
8.60
|
47,356 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/07/2024 |
8.60
|
58,405 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.60
|
57,748 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
43,005 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/07/2024 |
8.30
|
67,885 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
47,163 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |