| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-1.10 | -11.46% | 69,200 | -8,100 | -0.1 |
8.50
9.60
8.50
|
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 76,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
|
3 tháng
(2024-06-20) |
-1.65 | -16.26% | 130,800 | -8,100 | -0.1 |
8.50
10.15
8.50
|
|
6 tháng
(2024-03-22) |
1.55 | 22.27% | 206,500 | -9,494 | -0.1 |
6.83
10.65
8.50
|
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 430,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
|
24 tháng
(2022-09-29) |
-1.34 | -13.58% | 771,400 | -101,315 | -0.6 |
5.96
10.65
8.50
|
|
36 tháng
(2021-10-04) |
-2.82 | -24.88% | 1,481,400 | -180,171 | -3.7 |
5.96
12.70
8.50
|
|
60 tháng
(2019-10-15) |
1.73 | 25.60% | 3,242,290 | -344,461 | -4.7 |
4.89
16.51
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2023 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 100 | -0.0 |
| 24/11/2023 |
6.44
|
600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 23/11/2023 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 |
| 22/11/2023 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 21/11/2023 |
6.36
|
200 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 20/11/2023 |
6.44
|
200 | 6.46 | 6.46 | 6.44 | 0 | 100 | -0.0 |
| 17/11/2023 |
6.26
|
1,500 | 6.27 | 6.27 | 6.26 | 0 | 0 | 0 |
| 16/11/2023 |
6.26
|
500 | 6.07 | 6.26 | 6.07 | 0 | 0 | 0 |
| 15/11/2023 |
6.46
|
1,200 | 6.46 | 6.46 | 6.46 | 0 | 400 | -0.0 |
| 14/11/2023 |
6.43
|
300 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
| 13/11/2023 |
6.31
|
200 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 10/11/2023 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 09/11/2023 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 08/11/2023 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 07/11/2023 |
6.47
|
1,300 | 6.48 | 6.48 | 6.47 | 0 | 0 | 0 |
| 06/11/2023 |
6.47
|
3,500 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 |
| 03/11/2023 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 02/11/2023 |
6.90
|
28,700 | 6.03 | 6.90 | 6.02 | 0 | 25,500 | -0.2 |
| 01/11/2023 |
6.47
|
16,200 | 6.95 | 6.95 | 6.47 | 0 | 15,100 | -0.1 |
| 31/10/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 30/10/2023 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 27/10/2023 |
6.95
|
1,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 26/10/2023 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/10/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/10/2023 |
6.95
|
12,500 | 7.23 | 7.23 | 6.95 | 0 | 12,500 | -0.1 |
| 23/10/2023 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 200 | -0.0 |
| 20/10/2023 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 0 | 3,000 | -0.0 |
| 19/10/2023 |
7.23
|
600 | 7.23 | 7.23 | 7.23 | 0 | 600 | -0.0 |
| 18/10/2023 |
7.23
|
8,700 | 7.75 | 7.75 | 7.23 | 0 | 6,500 | -0.0 |
| 17/10/2023 |
7.75
|
700 | 8.04 | 8.04 | 7.75 | 0 | 200 | -0.0 |
| 16/10/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/10/2023 |
8.04
|
1,200 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 |
| 12/10/2023 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/10/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/10/2023 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/10/2023 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 06/10/2023 |
7.84
|
600 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/10/2023 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/10/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/10/2023 |
7.95
|
700 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 02/10/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/09/2023 |
8.09
|
900 | 7.95 | 8.09 | 7.70 | 0 | 0 | 0 |
| 28/09/2023 |
8.12
|
600 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 |
| 27/09/2023 |
8.21
|
700 | 7.80 | 8.31 | 7.80 | 0 | 0 | 0 |
| 26/09/2023 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 25/09/2023 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/09/2023 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/09/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/09/2023 |
7.95
|
8,000 | 8.24 | 8.24 | 7.95 | 0 | 2,600 | -0.0 |
| 19/09/2023 |
8.24
|
500 | 7.99 | 8.37 | 7.99 | 0 | 0 | 0 |
| 18/09/2023 |
7.99
|
2,500 | 8.14 | 8.59 | 7.99 | 0 | 0 | 0 |
| 15/09/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2023 |
8.49
|
900 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 |
| 13/09/2023 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/09/2023 |
8.64
|
5,500 | 8.06 | 8.64 | 8.04 | 0 | 0 | 0 |
| 11/09/2023 |
8.62
|
800 | 8.14 | 8.63 | 8.14 | 0 | 0 | 0 |
| 08/09/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 07/09/2023 |
8.64
|
9,600 | 8.22 | 8.64 | 8.22 | 0 | 0 | 0 |
| 06/09/2023 |
8.48
|
2,000 | 8.14 | 8.49 | 8.14 | 0 | 0 | 0 |
| 05/09/2023 |
8.64
|
1,600 | 7.86 | 8.72 | 7.86 | 0 | 0 | 0 |
| 31/08/2023 |
8.34
|
1,000 | 8.32 | 8.72 | 8.32 | 0 | 0 | 0 |
| 30/08/2023 |
8.75
|
800 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 29/08/2023 |
8.75
|
5,600 | 8.32 | 8.75 | 8.29 | 0 | 0 | 0 |
| 28/08/2023 |
8.79
|
6,600 | 8.32 | 8.79 | 8.32 | 0 | 0 | 0 |
| 25/08/2023 |
8.79
|
8,700 | 8.32 | 8.79 | 8.24 | 0 | 0 | 0 |
| 24/08/2023 |
8.79
|
4,200 | 9.24 | 9.24 | 8.33 | 0 | 0 | 0 |
| 23/08/2023 |
8.71
|
12,200 | 9.67 | 9.67 | 8.69 | 0 | 0 | 0 |
| 22/08/2023 |
9.18
|
9,000 | 8.94 | 9.31 | 8.94 | 0 | 0 | 0 |
| 21/08/2023 |
8.70
|
29,200 | 8.68 | 8.70 | 8.68 | 0 | 0 | 0 |
| 18/08/2023 |
8.13
|
9,400 | 8.74 | 8.74 | 8.13 | 0 | 0 | 0 |
| 17/08/2023 |
8.74
|
700 | 8.25 | 8.74 | 8.25 | 0 | 0 | 0 |
| 16/08/2023 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/08/2023 |
8.83
|
1,200 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
| 14/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/08/2023 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/08/2023 |
8.84
|
1,100 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 07/08/2023 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/08/2023 |
8.44
|
11,000 | 8.44 | 8.44 | 8.44 | 0 | 11,000 | -0.1 |
| 03/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/08/2023 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/08/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/07/2023 |
8.44
|
1,600 | 8.43 | 8.44 | 8.34 | 0 | 100 | -0.0 |
| 28/07/2023 |
8.43
|
600 | 8.44 | 8.44 | 8.43 | 0 | 500 | -0.0 |
| 27/07/2023 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 100 | -0.0 |
| 26/07/2023 |
8.24
|
1,100 | 8.24 | 8.24 | 8.04 | 0 | 600 | -0.0 |
| 25/07/2023 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 100 | -0.0 |
| 24/07/2023 |
8.43
|
800 | 8.43 | 8.43 | 8.06 | 0 | 0 | 0 |
| 21/07/2023 |
8.42
|
700 | 8.43 | 8.43 | 8.39 | 0 | 0 | 0 |
| 20/07/2023 |
8.33
|
200 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 19/07/2023 |
8.15
|
2,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 18/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 17/07/2023 |
8.24
|
2,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 14/07/2023 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/07/2023 |
8.23
|
800 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 |
| 12/07/2023 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 11/07/2023 |
8.43
|
1,600 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 10/07/2023 |
8.44
|
400 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 07/07/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |