| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-26) |
0.10 | 1.42% | 6,453,300 | 14,900 | 0.1 |
6.78
7.35
7.16
|
|
2 tháng
(2024-10-28) |
-0.44 | -5.79% | 12,700,500 | 4,400 | 0.0 |
6.78
8
7.16
|
|
3 tháng
(2024-09-27) |
-0.80 | -10.05% | 16,000,800 | 28,800 | 0.2 |
6.78
8
7.16
|
|
6 tháng
(2024-07-01) |
-1.89 | -20.88% | 35,463,300 | -150,200 | -1.5 |
6.78
9.08
7.16
|
|
12 tháng
(2024-01-02) |
-12.39 | -63.38% | 218,226,800 | 153,900 | 2.7 |
6.78
23.20
7.16
|
|
24 tháng
(2023-01-06) |
-2.27 | -24.07% | 260,259,100 | -6,310,944 | -644.4 |
6.78
29.45
7.16
|
|
36 tháng
(2022-01-11) |
-1.72 | -19.41% | 269,606,000 | -6,310,954 | -644.4 |
6.73
29.45
7.16
|
|
60 tháng
(2020-01-22) |
-2.91 | -28.89% | 271,423,230 | -6,338,474 | -644.7 |
6.37
29.45
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2024 |
7.11
|
56,200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 26/12/2024 |
7.16
|
161,400 | 7.12 | 7.29 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
350,500 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 |
| 24/12/2024 |
7.02
|
415,500 | 7.22 | 7.25 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.22
|
480,500 | 7.40 | 7.46 | 7.18 | 0 | 0 | 0 |
| 20/12/2024 |
7.35
|
518,100 | 7.22 | 7.39 | 7.22 | 0 | 0 | 0 |
| 19/12/2024 |
7.15
|
710,500 | 7.04 | 7.35 | 7.04 | 0 | 0 | 0 |
| 18/12/2024 |
7.04
|
269,400 | 6.93 | 7.12 | 6.85 | 0 | 0 | 0 |
| 17/12/2024 |
6.89
|
223,100 | 6.94 | 6.94 | 6.85 | 5,000 | 0 | 0.0 |
| 16/12/2024 |
6.94
|
73,100 | 6.92 | 7.11 | 6.88 | 0 | 0 | 0 |
| 13/12/2024 |
6.92
|
131,600 | 6.98 | 6.98 | 6.90 | 100 | 0 | 0.0 |
| 12/12/2024 |
7
|
237,100 | 6.91 | 7.08 | 6.91 | 4,400 | 0 | 0.0 |
| 11/12/2024 |
7.03
|
190,800 | 7.24 | 7.24 | 7 | 3,000 | 0 | 0.0 |
| 10/12/2024 |
7.14
|
414,100 | 6.94 | 7.30 | 6.92 | 2,400 | 0 | 0.0 |
| 09/12/2024 |
6.88
|
167,300 | 6.86 | 6.88 | 6.82 | 0 | 0 | 0 |
| 06/12/2024 |
6.82
|
136,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/12/2024 |
6.87
|
186,000 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 04/12/2024 |
6.78
|
160,200 | 6.80 | 6.84 | 6.77 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
421,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 02/12/2024 |
6.85
|
219,800 | 6.93 | 6.97 | 6.85 | 0 | 0 | 0 |
| 29/11/2024 |
6.93
|
629,300 | 6.98 | 7.05 | 6.91 | 0 | 0 | 0 |
| 28/11/2024 |
6.98
|
126,900 | 6.93 | 7.03 | 6.93 | 0 | 0 | 0 |
| 27/11/2024 |
6.99
|
135,900 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 26/11/2024 |
7.06
|
94,400 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 |
| 25/11/2024 |
6.99
|
96,700 | 6.98 | 7.06 | 6.95 | 0 | 0 | 0 |
| 22/11/2024 |
6.95
|
139,500 | 6.98 | 7.04 | 6.95 | 0 | 0 | 0 |
| 21/11/2024 |
6.99
|
128,400 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
| 20/11/2024 |
7
|
114,800 | 7.02 | 7.05 | 6.87 | 0 | 0 | 0 |
| 19/11/2024 |
7.05
|
384,200 | 7.10 | 7.10 | 6.84 | 0 | 0 | 0 |
| 18/11/2024 |
7.09
|
144,600 | 7.05 | 7.17 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
941,100 | 7.47 | 7.50 | 6.98 | 19,000 | 0 | 0.1 |
| 14/11/2024 |
7.50
|
380,600 | 7.73 | 7.81 | 7.50 | 0 | 0 | 0 |
| 13/11/2024 |
7.73
|
306,500 | 7.82 | 7.88 | 7.65 | 0 | 0 | 0 |
| 12/11/2024 |
7.93
|
461,800 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
1,241,300 | 7.70 | 8.13 | 7.70 | 0 | 29,500 | -0.2 |
| 08/11/2024 |
7.68
|
319,700 | 7.58 | 7.95 | 7.57 | 0 | 0 | 0 |
| 07/11/2024 |
7.56
|
179,000 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
| 06/11/2024 |
7.53
|
123,600 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.49
|
85,600 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
249,700 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 01/11/2024 |
7.55
|
166,000 | 7.61 | 7.64 | 7.51 | 0 | 0 | 0 |
| 31/10/2024 |
7.59
|
166,200 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 |
| 30/10/2024 |
7.58
|
305,400 | 7.58 | 7.75 | 7.55 | 0 | 0 | 0 |
| 29/10/2024 |
7.55
|
244,300 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 28/10/2024 |
7.60
|
68,200 | 7.65 | 7.65 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.51
|
115,000 | 7.55 | 7.56 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.52
|
109,000 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
| 23/10/2024 |
7.55
|
78,700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 22/10/2024 |
7.56
|
110,100 | 7.59 | 7.64 | 7.56 | 0 | 0 | 0 |
| 21/10/2024 |
7.59
|
199,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
| 18/10/2024 |
7.61
|
79,000 | 7.60 | 7.72 | 7.60 | 0 | 0 | 0 |
| 17/10/2024 |
7.62
|
119,500 | 7.66 | 7.66 | 7.56 | 1,500 | 0 | 0.0 |
| 16/10/2024 |
7.60
|
162,200 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 15/10/2024 |
7.64
|
163,000 | 7.71 | 7.78 | 7.64 | 5,000 | 0 | 0.0 |
| 14/10/2024 |
7.70
|
143,500 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
7.68
|
163,400 | 7.69 | 7.73 | 7.64 | 0 | 0 | 0 |
| 10/10/2024 |
7.67
|
249,500 | 7.71 | 7.80 | 7.65 | 10,000 | 0 | 0.1 |
| 09/10/2024 |
7.70
|
141,200 | 7.75 | 7.77 | 7.65 | 0 | 0 | 0 |
| 08/10/2024 |
7.69
|
204,800 | 7.83 | 7.83 | 7.68 | 0 | 600 | -0.0 |
| 07/10/2024 |
7.78
|
121,000 | 7.79 | 7.90 | 7.77 | 0 | 500 | -0.0 |
| 04/10/2024 |
7.76
|
238,400 | 7.80 | 7.84 | 7.74 | 0 | 100 | -0.0 |
| 03/10/2024 |
7.80
|
218,100 | 7.83 | 7.93 | 7.78 | 5,000 | 0 | 0.0 |
| 02/10/2024 |
7.85
|
184,800 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 01/10/2024 |
7.94
|
163,100 | 7.91 | 8 | 7.89 | 1,200 | 0 | 0.0 |
| 30/09/2024 |
7.88
|
170,600 | 7.95 | 7.98 | 7.87 | 0 | 0 | 0 |
| 27/09/2024 |
7.96
|
166,400 | 8.05 | 8.05 | 7.90 | 3,100 | 200 | 0.0 |
| 26/09/2024 |
7.97
|
226,900 | 8.04 | 8.10 | 7.97 | 0 | 0 | 0 |
| 25/09/2024 |
8.04
|
265,000 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 24/09/2024 |
8.04
|
232,100 | 7.87 | 8.35 | 7.82 | 200 | 400 | -0.0 |
| 23/09/2024 |
7.87
|
249,900 | 7.94 | 7.94 | 7.86 | 0 | 9,200 | -0.1 |
| 20/09/2024 |
7.94
|
591,100 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |
| 19/09/2024 |
8.15
|
596,100 | 8.34 | 8.46 | 8.04 | 100 | 0 | 0.0 |
| 18/09/2024 |
8.33
|
1,176,200 | 7.81 | 8.33 | 7.79 | 9,300 | 30,000 | -0.2 |
| 17/09/2024 |
7.79
|
94,600 | 7.75 | 7.92 | 7.74 | 200 | 0 | 0.0 |
| 16/09/2024 |
7.74
|
253,500 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 13/09/2024 |
7.71
|
95,600 | 7.76 | 7.80 | 7.71 | 0 | 0 | 0 |
| 12/09/2024 |
7.76
|
153,100 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/09/2024 |
7.80
|
152,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 10/09/2024 |
7.77
|
255,000 | 7.80 | 7.85 | 7.76 | 0 | 200 | -0.0 |
| 09/09/2024 |
7.80
|
143,600 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 06/09/2024 |
7.85
|
114,000 | 7.80 | 7.89 | 7.78 | 0 | 0 | 0 |
| 05/09/2024 |
7.78
|
140,100 | 7.90 | 7.93 | 7.77 | 200 | 0 | 0.0 |
| 04/09/2024 |
7.88
|
124,500 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 30/08/2024 |
8.04
|
211,100 | 8.07 | 8.08 | 8.02 | 0 | 0 | 0 |
| 29/08/2024 |
8.03
|
678,300 | 7.81 | 8.09 | 7.73 | 0 | 62,700 | -0.5 |
| 28/08/2024 |
7.83
|
152,300 | 7.85 | 7.92 | 7.77 | 0 | 15,800 | -0.1 |
| 27/08/2024 |
7.86
|
261,100 | 7.92 | 7.97 | 7.80 | 0 | 7,600 | -0.1 |
| 26/08/2024 |
7.92
|
155,900 | 8.04 | 8.04 | 7.91 | 2,300 | 500 | 0.0 |
| 23/08/2024 |
7.91
|
196,900 | 7.95 | 7.98 | 7.90 | 0 | 1,300 | -0.0 |
| 22/08/2024 |
7.95
|
334,800 | 8.05 | 8.09 | 7.93 | 1,100 | 1,000 | 0.0 |
| 21/08/2024 |
8.05
|
485,300 | 8.22 | 8.22 | 8 | 4,000 | 500 | 0.0 |
| 20/08/2024 |
8.20
|
453,600 | 8.06 | 8.30 | 8.04 | 5,900 | 0 | 0.0 |
| 19/08/2024 |
8.05
|
129,900 | 8.01 | 8.10 | 8.01 | 13,800 | 0 | 0.1 |
| 16/08/2024 |
7.98
|
414,400 | 7.70 | 8.22 | 7.65 | 10,100 | 0 | 0.1 |
| 15/08/2024 |
7.69
|
123,200 | 7.70 | 7.70 | 7.64 | 0 | 500 | -0.0 |
| 14/08/2024 |
7.70
|
103,700 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 |
| 13/08/2024 |
7.66
|
105,200 | 7.65 | 7.70 | 7.62 | 10,000 | 0 | 0.1 |
| 12/08/2024 |
7.65
|
89,300 | 7.70 | 7.72 | 7.63 | 5,000 | 0 | 0.0 |
| 09/08/2024 |
7.70
|
177,200 | 7.67 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
231,500 | 7.60 | 7.70 | 7.55 | 15,000 | 0 | 0.1 |
| 07/08/2024 |
7.60
|
142,400 | 7.60 | 7.69 | 7.52 | 18,000 | 0 | 0.1 |