| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0 | 0% | 13,700 | 0 | 0 |
12.30
14.50
14
|
|
2 tháng
(2024-11-07) |
0.50 | 4% | 66,245 | 0 | 0 |
11.40
14.50
14
|
|
3 tháng
(2024-10-08) |
-3 | -18.75% | 199,011 | 0 | 0 |
11.40
16
14
|
|
6 tháng
(2024-07-10) |
4.80 | 58.54% | 348,115 | 0 | 0 |
7
16
14
|
|
12 tháng
(2024-01-12) |
4.50 | 52.94% | 510,579 | -2,000 | -0.0 |
7
16
14
|
|
24 tháng
(2023-01-17) |
3.20 | 32.65% | 4,353,906 | -4,000 | -0.0 |
7
16.20
14
|
|
36 tháng
(2022-01-24) |
-9.80 | -42.98% | 4,549,915 | -16,360 | -0.2 |
7
23.50
14
|
|
60 tháng
(2020-02-03) |
-12.50 | -49.02% | 5,640,169 | -7,810 | 0.0 |
7
27.40
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 06/01/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 03/01/2025 |
13
|
2,200 | 13 | 13 | 13 | 0 | 0 | 0 |
| 02/01/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 31/12/2024 |
13.40
|
200 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
| 30/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 27/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 26/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 25/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 24/12/2024 |
12.70
|
1,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 23/12/2024 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 20/12/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 19/12/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 18/12/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 17/12/2024 |
12.30
|
1,700 | 13.60 | 13.80 | 12.30 | 0 | 0 | 0 |
| 16/12/2024 |
13.70
|
1,000 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
| 13/12/2024 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 12/12/2024 |
13
|
2,200 | 14.50 | 14.50 | 13 | 0 | 0 | 0 |
| 11/12/2024 |
13.80
|
800 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 10/12/2024 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 09/12/2024 |
13
|
1,300 | 14.30 | 14.50 | 13 | 0 | 0 | 0 |
| 06/12/2024 |
13
|
1,300 | 14 | 14 | 13 | 0 | 0 | 0 |
| 05/12/2024 |
13
|
2,000 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
| 04/12/2024 |
13
|
2,800 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
| 03/12/2024 |
14.30
|
1,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 02/12/2024 |
13
|
1,800 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
| 29/11/2024 |
13
|
3,000 | 14.50 | 14.50 | 12.90 | 0 | 0 | 0 |
| 28/11/2024 |
12.90
|
3,400 | 14.50 | 14.50 | 12.90 | 0 | 0 | 0 |
| 27/11/2024 |
14
|
1,500 | 14 | 14 | 14 | 0 | 0 | 0 |
| 26/11/2024 |
13
|
2,500 | 14 | 14 | 13 | 0 | 0 | 0 |
| 25/11/2024 |
13
|
2,600 | 14 | 14 | 13 | 0 | 0 | 0 |
| 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 |