| 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) |
0.50 | 4.17% | 73,085 | 0 | 0 |
11.40
13.50
12.60
|
|
2 tháng
(2024-09-23) |
4.30 | 52.44% | 259,363 | 0 | 0 |
7.60
16
12.60
|
|
3 tháng
(2024-08-26) |
3.60 | 40.45% | 292,103 | 0 | 0 |
7
16
12.60
|
|
6 tháng
(2024-05-27) |
4.40 | 54.32% | 358,986 | -1,000 | -0.0 |
7
16
12.60
|
|
12 tháng
(2023-11-28) |
3.10 | 32.98% | 501,169 | -2,000 | -0.0 |
7
16
12.60
|
|
24 tháng
(2022-12-05) |
1.80 | 16.82% | 4,325,268 | -4,200 | -0.0 |
7
16.20
12.60
|
|
36 tháng
(2021-12-08) |
-10 | -44.44% | 4,578,383 | -17,160 | -0.2 |
7
24.50
12.60
|
|
60 tháng
(2019-12-19) |
-8.20 | -39.61% | 5,709,559 | -13,810 | -0.1 |
7
27.40
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
12.60
|
2,300 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 21/11/2024 |
12.50
|
2,600 | 14 | 14 | 12.50 | 0 | 0 | 0 |
| 20/11/2024 |
12
|
4,700 | 14.30 | 14.30 | 12 | 0 | 0 | 0 |
| 19/11/2024 |
12
|
1,400 | 13 | 13.50 | 12 | 0 | 0 | 0 |
| 18/11/2024 |
11.50
|
3,600 | 13.30 | 13.30 | 11.50 | 0 | 0 | 0 |
| 15/11/2024 |
11.40
|
2,302 | 13 | 13 | 11.40 | 0 | 0 | 0 |
| 14/11/2024 |
12
|
2,705 | 12 | 13 | 12 | 0 | 0 | 0 |
| 13/11/2024 |
13.50
|
2,010 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 12/11/2024 |
12
|
1,200 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 11/11/2024 |
12
|
1,558 | 12.10 | 13 | 12 | 0 | 0 | 0 |
| 08/11/2024 |
12.90
|
3,940 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 07/11/2024 |
12.50
|
2,330 | 14 | 14 | 12.40 | 0 | 0 | 0 |
| 06/11/2024 |
13
|
3,604 | 15.50 | 15.50 | 13 | 0 | 0 | 0 |
| 05/11/2024 |
13.10
|
4,000 | 13.40 | 15.90 | 13 | 0 | 0 | 0 |
| 04/11/2024 |
13.40
|
2,114 | 14 | 15.50 | 13.40 | 0 | 0 | 0 |
| 01/11/2024 |
12.50
|
1,401 | 14 | 14 | 12.40 | 0 | 0 | 0 |
| 31/10/2024 |
12.30
|
1,727 | 14 | 14 | 12.30 | 0 | 0 | 0 |
| 30/10/2024 |
13
|
5,310 | 14 | 14 | 12.30 | 0 | 0 | 0 |
| 29/10/2024 |
12.20
|
4,101 | 14 | 14 | 12.20 | 0 | 0 | 0 |
| 28/10/2024 |
12.60
|
3,650 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 25/10/2024 |
12
|
2,702 | 14 | 14 | 12 | 0 | 0 | 0 |
| 24/10/2024 |
13.50
|
2,015 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 23/10/2024 |
12
|
14,116 | 14 | 14 | 11.80 | 0 | 0 | 0 |
| 22/10/2024 |
12.60
|
4,417 | 14 | 14 | 12.60 | 0 | 0 | 0 |
| 21/10/2024 |
13
|
6,825 | 13.90 | 14.50 | 12.70 | 0 | 0 | 0 |
| 18/10/2024 |
13.90
|
5,002 | 14 | 14 | 13 | 0 | 0 | 0 |
| 17/10/2024 |
12.70
|
9,905 | 14.40 | 15 | 12.70 | 0 | 0 | 0 |
| 16/10/2024 |
14
|
5,763 | 14.50 | 15.80 | 12.50 | 0 | 0 | 0 |
| 15/10/2024 |
14.50
|
5,308 | 14 | 14.50 | 14 | 0 | 0 | 0 |
| 14/10/2024 |
13.20
|
6,901 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
| 11/10/2024 |
14.90
|
7,944 | 14.20 | 15 | 12.40 | 0 | 0 | 0 |
| 10/10/2024 |
14.20
|
4,154 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 09/10/2024 |
14.90
|
17,762 | 17.70 | 18 | 14.90 | 0 | 0 | 0 |
| 08/10/2024 |
16
|
14,045 | 16 | 17 | 14.10 | 0 | 0 | 0 |
| 07/10/2024 |
15.40
|
33,312 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 04/10/2024 |
13.40
|
21,204 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
| 03/10/2024 |
11.80
|
13,123 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
| 02/10/2024 |
10.50
|
7,944 | 10.10 | 11 | 10 | 0 | 0 | 0 |
| 01/10/2024 |
10.10
|
6,072 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
| 30/09/2024 |
9.90
|
8,513 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 27/09/2024 |
9.80
|
7,764 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.60
|
112 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.20
|
8 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
901 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/09/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
611 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 17/09/2024 |
9
|
107 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/09/2024 |
9.20
|
5,008 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
19,200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 12/09/2024 |
8.30
|
112 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
3,056 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
1 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
502 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/08/2024 |
8.50
|
2,036 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/08/2024 |
8.10
|
950 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
58 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
78 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
22 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
110 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
84 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/08/2024 |
8
|
508 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/08/2024 |
7.60
|
101 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/08/2024 |
8.60
|
904 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/08/2024 |
8.90
|
31 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
215 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 13/08/2024 |
8.20
|
5 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.20
|
9 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.20
|
1,048 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/08/2024 |
9.60
|
146 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/08/2024 |
8.50
|
233 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
104 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.70
|
802 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
120 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
8.10
|
3 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2024 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.90
|
4,500 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.80
|
110 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/07/2024 |
8.90
|
305 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
8.90
|
102 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
3,710 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.50
|
238 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/07/2024 |
8.20
|
2,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
9
|
298 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 08/07/2024 |
9.70
|
21 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
9.70
|
6,095 | 7.80 | 9.70 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |