| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
16.80 | 71.20% | 515,000 | 3,800 | 0.1 |
22.44
40.40
40.40
|
|
2 tháng
(2024-09-09) |
16.61 | 69.81% | 597,300 | 3,100 | 0.1 |
22.15
40.40
40.40
|
|
3 tháng
(2024-08-12) |
11.89 | 41.70% | 705,800 | 3,100 | 0.1 |
22.15
40.40
40.40
|
|
6 tháng
(2024-05-13) |
29.32 | 264.73% | 2,046,700 | 1,800 | 0.0 |
11.08
40.40
40.40
|
|
12 tháng
(2023-11-14) |
31.83 | 371.28% | 4,009,938 | 200 | 0.0 |
6.93
40.40
40.40
|
|
24 tháng
(2022-11-21) |
34.12 | 543.23% | 4,599,283 | -31,300 | -0.2 |
5.10
40.40
40.40
|
|
36 tháng
(2021-11-24) |
31.48 | 352.88% | 5,040,791 | -33,150 | -0.2 |
5.10
40.40
40.40
|
|
60 tháng
(2019-12-05) |
37.17 | 1,150.63% | 6,941,403 | -11,960 | -0.1 |
2.63
40.40
40.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
17.34
|
8,000 | 17.43 | 17.43 | 17.34 | 0 | 0 | 0 |
| 18/06/2024 |
17.53
|
6,000 | 17.34 | 17.82 | 17.34 | 0 | 0 | 0 |
| 17/06/2024 |
17.34
|
11,200 | 17.24 | 17.34 | 17.14 | 0 | 0 | 0 |
| 14/06/2024 |
17.24
|
8,400 | 17.82 | 17.82 | 17.24 | 0 | 0 | 0 |
| 13/06/2024 |
17.34
|
24,100 | 17.63 | 17.82 | 17.24 | 0 | 0 | 0 |
| 12/06/2024 |
18.20
|
7,800 | 17.14 | 18.20 | 17.05 | 0 | 0 | 0 |
| 11/06/2024 |
17.14
|
10,600 | 17.43 | 17.43 | 17.05 | 0 | 0 | 0 |
| 10/06/2024 |
17.34
|
30,700 | 17.05 | 17.34 | 17.05 | 0 | 0 | 0 |
| 07/06/2024 |
17.14
|
56,700 | 17.34 | 17.34 | 17.05 | 0 | 0 | 0 |
| 06/06/2024 |
17.05
|
30,600 | 17.72 | 17.72 | 16.95 | 0 | 0 | 0 |
| 05/06/2024 |
17.14
|
46,500 | 16.86 | 17.34 | 16.86 | 0 | 0 | 0 |
| 04/06/2024 |
16.86
|
52,500 | 15.89 | 17.24 | 15.80 | 0 | 0 | 0 |
| 03/06/2024 |
15.89
|
39,500 | 14.93 | 15.89 | 14.83 | 0 | 0 | 0 |
| 31/05/2024 |
14.93
|
20,000 | 15.12 | 15.22 | 14.83 | 0 | 0 | 0 |
| 30/05/2024 |
15.03
|
41,800 | 14.83 | 15.41 | 14.74 | 0 | 0 | 0 |
| 29/05/2024 |
15.03
|
35,800 | 15.12 | 16.28 | 15.03 | 0 | 0 | 0 |
| 28/05/2024 |
15.12
|
141,800 | 14.93 | 15.12 | 14.83 | 0 | 0 | 0 |
| 27/05/2024 |
13.77
|
60,000 | 12.62 | 13.77 | 12.52 | 0 | 0 | 0 |
| 24/05/2024 |
12.62
|
14,800 | 12.71 | 13.10 | 12.14 | 0 | 0 | 0 |
| 23/05/2024 |
12.14
|
11,100 | 12.52 | 12.52 | 12.14 | 0 | 0 | 0 |
| 22/05/2024 |
12.14
|
25,500 | 12.14 | 12.14 | 11.85 | 0 | 0 | 0 |
| 21/05/2024 |
12.14
|
34,600 | 12.04 | 12.14 | 11.94 | 0 | 0 | 0 |
| 20/05/2024 |
12.04
|
400 | 12.14 | 12.14 | 12.04 | 0 | 0 | 0 |
| 17/05/2024 |
12.43
|
7,300 | 12.04 | 12.81 | 12.04 | 0 | 0 | 0 |
| 16/05/2024 |
11.85
|
4,900 | 12.04 | 12.04 | 11.37 | 0 | 0 | 0 |
| 15/05/2024 |
11.85
|
14,400 | 11.17 | 11.94 | 11.17 | 0 | 0 | 0 |
| 14/05/2024 |
11.17
|
1,400 | 11.46 | 11.46 | 11.17 | 0 | 0 | 0 |
| 13/05/2024 |
11.08
|
6,000 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
| 10/05/2024 |
10.88
|
10,900 | 10.98 | 10.98 | 10.88 | 0 | 0 | 0 |
| 09/05/2024 |
11.17
|
10,800 | 10.79 | 11.17 | 10.79 | 0 | 0 | 0 |
| 08/05/2024 |
10.60
|
5,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 07/05/2024 |
10.60
|
10,600 | 10.79 | 10.79 | 10.40 | 0 | 0 | 0 |
| 06/05/2024 |
10.79
|
8,400 | 10.79 | 10.98 | 10.79 | 0 | 0 | 0 |
| 03/05/2024 |
10.79
|
22,300 | 10.11 | 10.79 | 10.02 | 0 | 0 | 0 |
| 02/05/2024 |
10.21
|
13,000 | 10.31 | 10.31 | 10.02 | 0 | 0 | 0 |
| 26/04/2024 |
9.63
|
24,500 | 9.63 | 10.02 | 9.44 | 0 | 0 | 0 |
| 25/04/2024 |
9.63
|
200 | 9.05 | 9.63 | 9.05 | 0 | 0 | 0 |
| 24/04/2024 |
9.63
|
800 | 8.96 | 9.63 | 8.96 | 0 | 0 | 0 |
| 23/04/2024 |
9.63
|
500 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 22/04/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 19/04/2024 |
9.44
|
6,100 | 9.44 | 9.44 | 9.05 | 0 | 0 | 0 |
| 17/04/2024 |
9.54
|
2,300 | 9.25 | 9.54 | 9.25 | 0 | 0 | 0 |
| 16/04/2024 |
9.25
|
13,000 | 9.05 | 9.25 | 9.05 | 0 | 0 | 0 |
| 15/04/2024 |
9.25
|
10,200 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
| 12/04/2024 |
9.54
|
2,200 | 9.34 | 9.54 | 9.34 | 0 | 0 | 0 |
| 11/04/2024 |
9.54
|
1,400 | 9.25 | 9.54 | 9.25 | 0 | 0 | 0 |
| 10/04/2024 |
9.44
|
1,400 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
| 09/04/2024 |
9.63
|
10,700 | 9.34 | 9.63 | 9.34 | 0 | 0 | 0 |
| 08/04/2024 |
9.63
|
1,500 | 9.73 | 9.73 | 9.63 | 0 | 0 | 0 |
| 05/04/2024 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 04/04/2024 |
9.82
|
8,300 | 9.82 | 9.82 | 9.44 | 0 | 0 | 0 |
| 03/04/2024 |
9.82
|
500 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 02/04/2024 |
9.92
|
400 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 01/04/2024 |
9.92
|
10,100 | 9.82 | 9.92 | 9.82 | 0 | 0 | 0 |
| 29/03/2024 |
9.82
|
12,100 | 9.92 | 9.92 | 9.73 | 0 | 0 | 0 |
| 28/03/2024 |
9.82
|
13,900 | 9.63 | 9.82 | 9.54 | 0 | 0 | 0 |
| 27/03/2024 |
9.44
|
7,700 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
| 26/03/2024 |
9.54
|
23,000 | 9.44 | 9.54 | 9.44 | 0 | 0 | 0 |
| 25/03/2024 |
9.54
|
8,000 | 9.44 | 9.63 | 9.34 | 0 | 0 | 0 |
| 22/03/2024 |
9.54
|
410 | 9.15 | 9.54 | 9.05 | 0 | 0 | 0 |
| 21/03/2024 |
9.44
|
19,600 | 9.34 | 9.44 | 9.15 | 0 | 0 | 0 |
| 20/03/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 19/03/2024 |
9.34
|
9,613 | 9.05 | 9.44 | 9.05 | 0 | 0 | 0 |
| 18/03/2024 |
9.44
|
11,500 | 9.44 | 9.44 | 9.05 | 0 | 0 | 0 |
| 15/03/2024 |
9.44
|
4,903 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 |
| 14/03/2024 |
9.34
|
4,200 | 9.44 | 9.44 | 9.15 | 0 | 0 | 0 |
| 13/03/2024 |
9.54
|
6,200 | 9.15 | 9.54 | 9.15 | 0 | 0 | 0 |
| 12/03/2024 |
8.96
|
30,000 | 9.34 | 9.34 | 8.96 | 0 | 0 | 0 |
| 11/03/2024 |
9.25
|
6,000 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 |
| 08/03/2024 |
9.34
|
13,100 | 9.54 | 9.54 | 9.34 | 0 | 0 | 0 |
| 07/03/2024 |
9.44
|
10,900 | 10.11 | 10.11 | 9.34 | 0 | 0 | 0 |
| 06/03/2024 |
9.25
|
38,100 | 9.34 | 9.34 | 9.15 | 0 | 0 | 0 |
| 05/03/2024 |
9.34
|
6,707 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 04/03/2024 |
9.44
|
28,700 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
| 01/03/2024 |
9.25
|
22,200 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
| 29/02/2024 |
9.44
|
18,200 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
| 28/02/2024 |
9.73
|
6,300 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
| 27/02/2024 |
9.63
|
15,201 | 10.11 | 10.11 | 9.44 | 0 | 0 | 0 |
| 26/02/2024 |
9.73
|
33,500 | 9.54 | 10.02 | 9.54 | 0 | 1,400 | -0.0 |
| 23/02/2024 |
9.73
|
23,600 | 9.92 | 10.11 | 9.44 | 0 | 100 | -0.0 |
| 22/02/2024 |
9.82
|
53,600 | 9.34 | 9.82 | 9.15 | 0 | 0 | 0 |
| 21/02/2024 |
9.34
|
41,010 | 9.44 | 9.44 | 8.48 | 0 | 0 | 0 |
| 20/02/2024 |
9.34
|
3,002 | 9.15 | 9.34 | 9.05 | 0 | 0 | 0 |
| 19/02/2024 |
9.25
|
77,100 | 8.67 | 9.25 | 8.67 | 0 | 0 | 0 |
| 16/02/2024 |
8.67
|
38,900 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
| 15/02/2024 |
8.77
|
11,602 | 8.67 | 8.77 | 8.67 | 0 | 0 | 0 |
| 07/02/2024 |
8.67
|
15,200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/02/2024 |
8.67
|
20,800 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
| 05/02/2024 |
8.77
|
29,500 | 8.96 | 8.96 | 8.57 | 0 | 0 | 0 |
| 02/02/2024 |
8.86
|
13,300 | 8.67 | 8.86 | 8.67 | 100 | 0 | 0.0 |
| 01/02/2024 |
8.38
|
152,400 | 9.54 | 9.54 | 8.38 | 0 | 0 | 0 |
| 31/01/2024 |
8.67
|
10,602 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/01/2024 |
7.90
|
63,410 | 7.42 | 7.90 | 7.42 | 0 | 0 | 0 |
| 29/01/2024 |
7.22
|
464 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/01/2024 |
7.22
|
8,003 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 25/01/2024 |
7.22
|
5,000 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 24/01/2024 |
7.13
|
16,400 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 23/01/2024 |
7.22
|
1,550 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 |
| 22/01/2024 |
7.32
|
19,200 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 |
| 19/01/2024 |
7.13
|
500 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |