| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
11.50
|
2,000 | 11.40 | 11.50 | 11.10 | 500 | 0 | 0.0 |
| 21/11/2024 |
11.50
|
4,000 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
| 20/11/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 19/11/2024 |
11.60
|
1,200 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
| 18/11/2024 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 15/11/2024 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 14/11/2024 |
11.30
|
400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 13/11/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 12/11/2024 |
11.30
|
1,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 11/11/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 08/11/2024 |
11.40
|
400 | 11.40 | 11.40 | 11.40 | 200 | 0 | 0.0 |
| 07/11/2024 |
11.40
|
1,200 | 11.10 | 11.40 | 11.10 | 600 | 0 | 0.0 |
| 06/11/2024 |
11.70
|
3,800 | 11 | 11.70 | 11 | 0 | 0 | 0 |
| 05/11/2024 |
11
|
3,100 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
| 04/11/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 01/11/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 31/10/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 30/10/2024 |
11
|
1 | 11 | 11 | 11 | 0 | 0 | 0 |
| 29/10/2024 |
11
|
1,520 | 11 | 11 | 11 | 0 | 0 | 0 |
| 28/10/2024 |
11
|
300 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
| 25/10/2024 |
10.80
|
3,000 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
| 24/10/2024 |
11.30
|
15,900 | 11 | 11.30 | 10.60 | 0 | 0 | 0 |
| 23/10/2024 |
10.30
|
4,000 | 11.10 | 11.30 | 10.30 | 0 | 0 | 0 |
| 22/10/2024 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 21/10/2024 |
11
|
1,100 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 18/10/2024 |
11.30
|
4,300 | 11.40 | 11.40 | 11.20 | 2,000 | 0 | 0.0 |
| 17/10/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 16/10/2024 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 15/10/2024 |
11.20
|
4,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 14/10/2024 |
11.20
|
1,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/10/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 10/10/2024 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/10/2024 |
11.40
|
4,900 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 08/10/2024 |
11.20
|
2,401 | 11.10 | 11.30 | 11 | 400 | 0 | 0.0 |
| 07/10/2024 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 300 | 0 | 0.0 |
| 04/10/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 03/10/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 02/10/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 01/10/2024 |
11.30
|
3,000 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 30/09/2024 |
11.20
|
1,200 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 27/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 26/09/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 25/09/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 24/09/2024 |
11.10
|
201 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 23/09/2024 |
11.50
|
6,200 | 10.90 | 11.50 | 10.90 | 0 | 0 | 0 |
| 20/09/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 19/09/2024 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 18/09/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 17/09/2024 |
10.90
|
3,000 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 16/09/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 13/09/2024 |
11.10
|
1,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 12/09/2024 |
11.20
|
1 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/09/2024 |
11.20
|
5,200 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
| 10/09/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 09/09/2024 |
11
|
201 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/09/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 05/09/2024 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 04/09/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 30/08/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 29/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 28/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 23/08/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 21/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 20/08/2024 |
10.90
|
1,000 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 19/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 16/08/2024 |
11
|
1,002 | 11 | 11 | 11 | 0 | 0 | 0 |
| 15/08/2024 |
11.40
|
2,000 | 11.40 | 11.40 | 11.40 | 2,000 | 0 | 0.0 |
| 14/08/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 13/08/2024 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/08/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 09/08/2024 |
10.90
|
900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 08/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 07/08/2024 |
10.70
|
1,100 | 11 | 11 | 10.70 | 600 | 0 | 0.0 |
| 06/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 05/08/2024 |
10.80
|
7,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 02/08/2024 |
10.80
|
1,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 01/08/2024 |
10.90
|
3,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 31/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 30/07/2024 |
10.90
|
2,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 26/07/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 25/07/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 24/07/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 23/07/2024 |
11.50
|
6,600 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
| 22/07/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 19/07/2024 |
11
|
102 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/07/2024 |
11
|
4,500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 17/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 16/07/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 15/07/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/07/2024 |
11
|
900 | 11 | 11 | 11 | 600 | 300 | 0.0 |
| 08/07/2024 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 05/07/2024 |
10.70
|
5,300 | 11.30 | 11.50 | 10.70 | 0 | 500 | -0.0 |
| 04/07/2024 |
11.50
|
7,600 | 11.50 | 11.50 | 11.50 | 0 | 500 | -0.0 |