| 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) |
0.20 | 1.41% | 314,410 | 0 | 0 |
14
14.40
14.40
|
|
2 tháng
(2024-09-23) |
0.30 | 2.13% | 344,188 | 0 | 0 |
14
14.40
14.40
|
|
3 tháng
(2024-08-23) |
0.30 | 2.13% | 441,988 | 0 | 0 |
14
14.40
14.40
|
|
6 tháng
(2024-05-27) |
1.20 | 9.09% | 1,545,059 | -200 | -0.0 |
13.20
14.90
14.40
|
|
12 tháng
(2023-11-27) |
2.06 | 16.67% | 2,811,334 | -8,188 | -0.1 |
12
14.90
14.40
|
|
24 tháng
(2022-12-02) |
1.97 | 15.81% | 7,293,927 | -55,981 | -0.7 |
11.34
14.90
14.40
|
|
36 tháng
(2021-12-07) |
0.28 | 1.97% | 13,763,898 | -44,213 | -0.5 |
11.34
17.96
14.40
|
|
60 tháng
(2019-12-18) |
4.96 | 52.59% | 17,885,661 | 115,396 | 2.0 |
6.94
17.96
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
14.40
|
5,200 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 20/11/2024 |
14.30
|
25,500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 19/11/2024 |
14.40
|
8,800 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 18/11/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 15/11/2024 |
14.30
|
56,304 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 14/11/2024 |
14.30
|
8,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 13/11/2024 |
14.20
|
7,850 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 12/11/2024 |
14.20
|
11,956 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 11/11/2024 |
14.20
|
28,200 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 08/11/2024 |
14.20
|
16,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 07/11/2024 |
14.20
|
12,800 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 06/11/2024 |
14.20
|
2,100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 05/11/2024 |
14.30
|
22,800 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
| 04/11/2024 |
14.20
|
1,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/11/2024 |
14.20
|
3,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 31/10/2024 |
14.10
|
3,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 30/10/2024 |
14.10
|
4,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 29/10/2024 |
14
|
16,400 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 28/10/2024 |
14.10
|
38,400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/10/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 24/10/2024 |
14.10
|
1,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 23/10/2024 |
14.10
|
8,800 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 22/10/2024 |
14.20
|
31,800 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 21/10/2024 |
14.10
|
1,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 18/10/2024 |
14.10
|
1,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 17/10/2024 |
14.10
|
1 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 16/10/2024 |
14.10
|
3,600 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 15/10/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/10/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 11/10/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 10/10/2024 |
14.20
|
1,023 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 09/10/2024 |
14.20
|
1 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 08/10/2024 |
14.20
|
1,000 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 07/10/2024 |
14.10
|
1,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 04/10/2024 |
14.10
|
3,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 03/10/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 02/10/2024 |
14.20
|
1,053 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/10/2024 |
14
|
2,400 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 30/09/2024 |
14
|
1,400 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 27/09/2024 |
14.10
|
300 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 26/09/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 25/09/2024 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 24/09/2024 |
14.10
|
1,100 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 23/09/2024 |
14.10
|
10,200 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 20/09/2024 |
14.10
|
6,300 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 19/09/2024 |
14
|
38,300 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 18/09/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 17/09/2024 |
14.10
|
502 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 16/09/2024 |
14
|
48 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/09/2024 |
14
|
9,100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/09/2024 |
14
|
1,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 09/09/2024 |
14.10
|
6,400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 06/09/2024 |
14.10
|
6,800 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/09/2024 |
14
|
8,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 04/09/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 30/08/2024 |
14.10
|
7,100 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 29/08/2024 |
14.10
|
3,600 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 28/08/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 27/08/2024 |
14.10
|
1,100 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/08/2024 |
14
|
9,200 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 23/08/2024 |
14.10
|
150 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 22/08/2024 |
14.20
|
3,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/08/2024 |
14
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/08/2024 |
14
|
3,801 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 19/08/2024 |
14
|
29,600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 16/08/2024 |
14
|
10,700 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 15/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/08/2024 |
13.80
|
1,700 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 12/08/2024 |
13.90
|
5,700 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
| 09/08/2024 |
13.30
|
13,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 08/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/08/2024 |
14
|
800 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 06/08/2024 |
14.10
|
1,000 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
| 05/08/2024 |
14.10
|
7,300 | 13.90 | 14.10 | 12.60 | 0 | 0 | 0 |
| 02/08/2024 |
14
|
19,800 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 01/08/2024 |
14.10
|
1,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 31/07/2024 |
14.20
|
3,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/07/2024 |
14.20
|
2,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 29/07/2024 |
14.20
|
1,200 | 14.10 | 14.20 | 14.10 | 0 | 200 | -0.0 |
| 26/07/2024 |
14.10
|
101 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/07/2024 |
14
|
2,300 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 24/07/2024 |
14.20
|
3,700 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 23/07/2024 |
14.20
|
10,200 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 22/07/2024 |
14.10
|
16,700 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/07/2024 |
14.20
|
4,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 18/07/2024 |
14.20
|
6,400 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 17/07/2024 |
14.10
|
20,901 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 16/07/2024 |
14.30
|
12,400 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 15/07/2024 |
14.30
|
19,700 | 14.20 | 14.30 | 13.50 | 0 | 0 | 0 |
| 12/07/2024 |
14.30
|
9,100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/07/2024 |
14.30
|
5,600 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/07/2024 |
14.30
|
500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 09/07/2024 |
14.30
|
7,100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 08/07/2024 |
14.20
|
20,400 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 05/07/2024 |
14.20
|
7,327 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 04/07/2024 |
14.30
|
9,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 03/07/2024 |
14.20
|
7,300 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |