| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.80 | -7.41% | 25,940 | 0 | 0 |
8.20
10.80
10
|
|
2 tháng
(2024-09-23) |
-0.70 | -6.54% | 115,007 | 0 | 0 |
8.20
10.80
10
|
|
3 tháng
(2024-08-23) |
-0.10 | -0.99% | 212,532 | 0 | 0 |
8.20
10.90
10
|
|
6 tháng
(2024-05-27) |
2.20 | 28.21% | 943,178 | 0 | 0 |
7.80
14.20
10
|
|
12 tháng
(2023-11-28) |
2.20 | 28.21% | 1,215,270 | 0 | 0 |
7.30
14.20
10
|
|
24 tháng
(2022-12-02) |
4.30 | 75.44% | 4,191,761 | 0 | 0 |
5.70
14.20
10
|
|
36 tháng
(2021-12-07) |
-0.90 | -8.26% | 10,947,012 | -10,620 | -0.1 |
5.20
14.20
10
|
|
60 tháng
(2019-12-18) |
4.21 | 72.84% | 21,941,864 | -5,517,696 | -60.8 |
4.70
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
10
|
600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/11/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/11/2024 |
10.10
|
600 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/11/2024 |
8.80
|
283 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/11/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/11/2024 |
10.20
|
11,800 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
| 12/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/11/2024 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
9.30
|
910 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 04/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/11/2024 |
9.30
|
210 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/10/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 29/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 28/10/2024 |
10.70
|
2,602 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/10/2024 |
10.70
|
1,000 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 23/10/2024 |
10.50
|
2,010 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 22/10/2024 |
10.80
|
5,025 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/10/2024 |
10.70
|
1 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 18/10/2024 |
10.70
|
6,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 17/10/2024 |
10.70
|
7,564 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 16/10/2024 |
10.70
|
8,400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 15/10/2024 |
10.70
|
29,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 14/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 11/10/2024 |
10.70
|
18,700 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 10/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 09/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 08/10/2024 |
10.70
|
3,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 07/10/2024 |
10.70
|
8,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 04/10/2024 |
10.70
|
2,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 03/10/2024 |
10.80
|
1,300 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 02/10/2024 |
10.70
|
91 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 01/10/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 30/09/2024 |
10.70
|
87 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 27/09/2024 |
10.70
|
34 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/09/2024 |
10.70
|
90 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/09/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/09/2024 |
10.70
|
2,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 23/09/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/09/2024 |
10.70
|
2,302 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/09/2024 |
10.70
|
1,002 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 18/09/2024 |
10.70
|
2,002 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 17/09/2024 |
10.70
|
4,002 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 16/09/2024 |
10.70
|
1,105 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 13/09/2024 |
10.80
|
6,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/09/2024 |
10.20
|
49 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/09/2024 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/09/2024 |
10.20
|
2,250 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 09/09/2024 |
10.50
|
1,004 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/09/2024 |
10.60
|
44,313 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
1,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
10.20
|
4,100 | 9.90 | 10.80 | 9.70 | 0 | 0 | 0 |
| 30/08/2024 |
10.90
|
101 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/08/2024 |
10.50
|
8,085 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 28/08/2024 |
10.60
|
6,003 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 27/08/2024 |
10.40
|
3,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 26/08/2024 |
10.20
|
105 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/08/2024 |
10.10
|
9,302 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
| 22/08/2024 |
10.10
|
4,820 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 21/08/2024 |
10.40
|
1,400 | 8.80 | 10.50 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
10
|
2,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
1,011 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/08/2024 |
10.40
|
9,602 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
600 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
10
|
501 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/08/2024 |
10.30
|
2 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 12/08/2024 |
10.30
|
4,309 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/08/2024 |
10.20
|
607 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
10.20
|
2,104 | 9.50 | 10.20 | 9.40 | 0 | 0 | 0 |
| 07/08/2024 |
10.50
|
901 | 8.50 | 10.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
9.80
|
11,620 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/08/2024 |
9.80
|
13,508 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 02/08/2024 |
9.70
|
700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 01/08/2024 |
10.50
|
14,771 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 31/07/2024 |
10.10
|
14,303 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
515 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2024 |
10
|
200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 26/07/2024 |
10
|
1,401 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 25/07/2024 |
10
|
7,501 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 24/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/07/2024 |
10.10
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/07/2024 |
10.10
|
17,004 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/07/2024 |
10
|
1,413 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 18/07/2024 |
9.40
|
1,902 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 17/07/2024 |
10.30
|
25,509 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 16/07/2024 |
10.30
|
7,600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/07/2024 |
10.30
|
3,221 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/07/2024 |
10.60
|
14,701 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/07/2024 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/07/2024 |
10.30
|
6,001 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 09/07/2024 |
10.30
|
17,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.40
|
6,003 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 05/07/2024 |
10.50
|
18,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/07/2024 |
10.80
|
8,402 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
| 03/07/2024 |
10.80
|
9,606 | 11 | 11 | 10.40 | 0 | 0 | 0 |