| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.30 | 3.16% | 41,955 | 0 | 0 |
9.50
10
9.80
|
|
2 tháng
(2024-09-23) |
0.70 | 7.69% | 180,641 | 0 | 0 |
9
10
9.80
|
|
3 tháng
(2024-08-22) |
0.90 | 10.11% | 207,556 | 0 | 0 |
8.90
10.80
9.80
|
|
6 tháng
(2024-05-24) |
1.30 | 15.29% | 487,536 | 0 | 0 |
8.20
10.80
9.80
|
|
12 tháng
(2023-12-01) |
2.59 | 35.87% | 926,482 | -4,000 | -0.0 |
6.82
10.80
9.80
|
|
24 tháng
(2022-12-01) |
4.05 | 70.41% | 1,595,095 | -2,800 | -0.0 |
4.29
10.80
9.80
|
|
36 tháng
(2021-12-06) |
2.10 | 27.27% | 2,960,847 | 0 | -0.0 |
4.29
10.80
9.80
|
|
60 tháng
(2019-12-17) |
6.31 | 180.64% | 8,765,869 | 0 | -0.0 |
3.49
11.21
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
9.70
|
600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 20/11/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 19/11/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/11/2024 |
9.90
|
8,200 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 15/11/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/11/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/11/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/11/2024 |
9.60
|
5,604 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 11/11/2024 |
10
|
10 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/11/2024 |
10
|
1,600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/11/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/11/2024 |
9.80
|
300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 05/11/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/11/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/11/2024 |
10
|
9 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/10/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/10/2024 |
10
|
1,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 29/10/2024 |
9.50
|
2,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 28/10/2024 |
9.50
|
11,112 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/10/2024 |
9.50
|
2,801 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/10/2024 |
9.90
|
305 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 22/10/2024 |
9.50
|
1,310 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/10/2024 |
9.50
|
6,204 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/10/2024 |
9.50
|
2,302 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
| 17/10/2024 |
9.50
|
5,702 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/10/2024 |
9.60
|
13,422 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 15/10/2024 |
9.30
|
16,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 14/10/2024 |
9.30
|
4,206 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/10/2024 |
9.70
|
1,537 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 10/10/2024 |
9.10
|
659 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
| 09/10/2024 |
9.10
|
8,106 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/10/2024 |
9.10
|
1,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/10/2024 |
9.10
|
6,001 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/10/2024 |
9.10
|
2,816 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 03/10/2024 |
9.40
|
4,203 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 02/10/2024 |
9.20
|
6,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/10/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/09/2024 |
9
|
55,220 | 11.20 | 11.20 | 9 | 0 | 0 | 0 |
| 27/09/2024 |
9.80
|
6 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/09/2024 |
9.80
|
102 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/09/2024 |
9.30
|
503 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/09/2024 |
9.30
|
9,600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/09/2024 |
9.10
|
1 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/09/2024 |
9.10
|
1 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/09/2024 |
9.10
|
1,511 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/09/2024 |
9.50
|
5,006 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/09/2024 |
9.20
|
24 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/09/2024 |
9.20
|
210 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/09/2024 |
10.80
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/09/2024 |
10.80
|
9 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/09/2024 |
10.80
|
150 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 10/09/2024 |
9.40
|
198 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/09/2024 |
9.20
|
2,219 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
8 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
917 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.50
|
8 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/08/2024 |
9.50
|
1,021 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
902 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/08/2024 |
9.10
|
3,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/08/2024 |
9.10
|
3,326 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
3,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
5,104 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
862 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.20
|
10,719 | 9 | 9.20 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
9.10
|
1,551 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
15,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/08/2024 |
9.30
|
7,700 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 13/08/2024 |
9.40
|
2,657 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.10
|
476 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
9.10
|
2,501 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/08/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
1 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
3,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
9
|
1,103 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
1,700 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
1,801 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.10
|
7,506 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
9.10
|
2,329 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 29/07/2024 |
9.10
|
1,504 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
2,700 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
9.10
|
11,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.10
|
1,922 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/07/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
726 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 19/07/2024 |
9.10
|
12,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.20
|
301 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/07/2024 |
9.30
|
2,001 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/07/2024 |
9.20
|
300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 12/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/07/2024 |
9.10
|
11,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/07/2024 |
9.20
|
7,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 09/07/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/07/2024 |
9.30
|
16,800 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 05/07/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/07/2024 |
9
|
1 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/07/2024 |
9
|
2,300 | 9 | 9 | 9 | 0 | 0 | 0 |