| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.20 | -2.74% | 10,589,000 | 100 | 0.0 |
7.10
7.50
7.10
|
|
2 tháng
(2024-11-15) |
-0.30 | -4.05% | 22,423,461 | 100 | 0.0 |
7.10
7.50
7.10
|
|
3 tháng
(2024-10-16) |
-0.70 | -8.97% | 40,191,997 | 700 | 0.0 |
7.10
7.90
7.10
|
|
6 tháng
(2024-07-18) |
-1.20 | -14.46% | 107,246,771 | 47,498 | 0.4 |
7.10
8.30
7.10
|
|
12 tháng
(2024-01-22) |
-1.20 | -14.46% | 389,277,474 | -84,844,485 | -882.5 |
7.10
9.10
7.10
|
|
24 tháng
(2023-01-27) |
-0.90 | -11.25% | 771,665,070 | -84,900,085 | -883.0 |
7.09
9.60
7.10
|
|
36 tháng
(2022-02-07) |
-8.52 | -54.55% | 1,144,511,478 | -84,767,885 | -880.6 |
5.55
16.55
7.10
|
|
60 tháng
(2020-12-28) |
-1.92 | -21.32% | 1,921,403,699 | -84,764,885 | -880.6 |
5.55
16.84
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
7.20
|
369,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
438,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/01/2025 |
7.10
|
636,000 | 7.20 | 7.20 | 7.10 | 100 | 0 | 0.0 |
| 10/01/2025 |
7.20
|
192,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/01/2025 |
7.10
|
390,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/01/2025 |
7.20
|
346,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/01/2025 |
7.20
|
437,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.30
|
395,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/01/2025 |
7.30
|
778,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
266,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
346,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
287,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
395,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
162,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
1,362,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/12/2024 |
7.30
|
1,629,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.30
|
453,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/12/2024 |
7.20
|
239,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
934,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/12/2024 |
7.30
|
291,600 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/12/2024 |
7.30
|
376,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/12/2024 |
7.30
|
228,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/12/2024 |
7.30
|
335,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
725,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
172,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
320,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
104,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
1,050,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
1,074,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
280,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
355,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.40
|
837,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.30
|
616,200 | 7.30 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 28/11/2024 |
7.30
|
1,048,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.30
|
761,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.40
|
442,000 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.30
|
751,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/11/2024 |
7.40
|
108,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/11/2024 |
7.40
|
419,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
965,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.40
|
462,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.40
|
411,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
591,961 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
286,994 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
676,616 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
833,551 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
585,269 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.60
|
379,590 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.60
|
453,153 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
1,111,938 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.60
|
213,905 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/11/2024 |
7.50
|
502,159 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.60
|
1,065,834 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
1,839,831 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
744,609 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
386,909 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
285,299 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.80
|
758,077 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
2,377,906 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.70
|
765,778 | 7.60 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.80
|
948,732 | 7.70 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 21/10/2024 |
7.80
|
1,459,448 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
573,615 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 17/10/2024 |
7.90
|
654,860 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
864,463 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
829,684 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
1,342,466 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
1,172,907 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
1,051,698 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/10/2024 |
7.80
|
988,867 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
1,093,523 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
1,879,953 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
1,016,650 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
4,402,793 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
1,576,882 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
1,292,921 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
1,737,725 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
3,456,474 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/09/2024 |
7.90
|
2,184,419 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
1,136,561 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
418,045 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
260,077 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
1,431,875 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
212,952 | 7.70 | 7.70 | 7.60 | 0 | 1 | -0.0 |
| 18/09/2024 |
7.70
|
505,802 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
505,709 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
600,021 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
576,468 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
352,531 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
1,111,040 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
455,667 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
1,083,527 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
831,960 | 7.80 | 7.80 | 7.60 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.80
|
953,397 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
202,535 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
614,724 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
561,268 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
709,429 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
427,923 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
1,568,916 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |