| 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) |
-4.40 | -27.16% | 692,864 | 0 | 0 |
11.80
16.20
12.40
|
|
2 tháng
(2024-09-23) |
-6.20 | -34.44% | 907,871 | 0 | 0 |
11.80
18
12.40
|
|
3 tháng
(2024-08-22) |
-6.60 | -35.87% | 1,059,999 | 0 | 0 |
11.80
18.80
12.40
|
|
6 tháng
(2024-05-24) |
-10.70 | -47.56% | 2,077,784 | 0 | 0 |
11.80
22.60
12.40
|
|
12 tháng
(2023-11-27) |
-3.20 | -21.33% | 5,410,702 | 0 | 0 |
11.80
24.60
12.40
|
|
24 tháng
(2022-12-01) |
5.70 | 93.44% | 23,766,022 | -96 | -0.0 |
4.50
24.60
12.40
|
|
36 tháng
(2021-12-06) |
-23.80 | -66.85% | 47,418,831 | -8,298 | -0.4 |
4.40
54.80
12.40
|
|
60 tháng
(2019-12-17) |
-4.30 | -26.69% | 51,706,876 | -290,273 | -3.5 |
4.40
54.80
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
11.20
|
8,800 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 20/11/2024 |
12.40
|
14,200 | 11.80 | 12.50 | 10.80 | 0 | 0 | 0 |
| 19/11/2024 |
11.80
|
2,000 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 18/11/2024 |
13.10
|
64,500 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
| 15/11/2024 |
13
|
88,402 | 13.40 | 13.40 | 11.70 | 0 | 0 | 0 |
| 14/11/2024 |
13
|
1,312 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 13/11/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 12/11/2024 |
13
|
401 | 12 | 13 | 12 | 0 | 0 | 0 |
| 11/11/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 08/11/2024 |
13.20
|
6,600 | 13.60 | 13.60 | 12.40 | 0 | 0 | 0 |
| 07/11/2024 |
13.70
|
298,301 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 06/11/2024 |
13.80
|
9,300 | 12.10 | 13.80 | 11.80 | 0 | 0 | 0 |
| 05/11/2024 |
13.10
|
700 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 04/11/2024 |
13.10
|
1,200 | 14 | 14 | 13.10 | 0 | 0 | 0 |
| 01/11/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
| 31/10/2024 |
14
|
1,600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 30/10/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 29/10/2024 |
14.50
|
7,400 | 14.10 | 14.70 | 13.60 | 0 | 0 | 0 |
| 28/10/2024 |
15
|
2,400 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
| 25/10/2024 |
15.30
|
134,700 | 14.70 | 15.30 | 13.30 | 0 | 0 | 0 |
| 24/10/2024 |
14.70
|
56,600 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |
| 23/10/2024 |
15.50
|
4,148 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 22/10/2024 |
14.60
|
5,600 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
| 21/10/2024 |
16.20
|
7,500 | 14.90 | 16.60 | 14.60 | 0 | 0 | 0 |
| 18/10/2024 |
16.10
|
37,800 | 16.10 | 16.20 | 14.60 | 0 | 0 | 0 |
| 17/10/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 16/10/2024 |
16.20
|
400 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
| 15/10/2024 |
16.20
|
22,800 | 15.40 | 16.20 | 15.20 | 0 | 0 | 0 |
| 14/10/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 11/10/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/10/2024 |
16.20
|
21,000 | 15.40 | 16.20 | 15.40 | 0 | 0 | 0 |
| 09/10/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 08/10/2024 |
16.40
|
2,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 07/10/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/10/2024 |
16.50
|
102 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/10/2024 |
16.90
|
204 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 02/10/2024 |
16.10
|
25,600 | 15.20 | 16.20 | 15.20 | 0 | 0 | 0 |
| 01/10/2024 |
16.30
|
3,100 | 17.30 | 17.30 | 15.80 | 0 | 0 | 0 |
| 30/09/2024 |
16.10
|
13,000 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 27/09/2024 |
15.50
|
59,601 | 17 | 18.10 | 15.30 | 0 | 0 | 0 |
| 26/09/2024 |
17
|
28,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
| 25/09/2024 |
17.90
|
1,000 | 17.80 | 17.90 | 16.80 | 0 | 0 | 0 |
| 24/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/09/2024 |
18
|
201 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 19/09/2024 |
18.30
|
300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 18/09/2024 |
17.40
|
7,700 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 17/09/2024 |
15.90
|
4,600 | 15.40 | 17.50 | 15.30 | 0 | 0 | 0 |
| 16/09/2024 |
16.50
|
1,008 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 13/09/2024 |
17
|
11,300 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 12/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 11/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 10/09/2024 |
18.80
|
26,000 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
| 09/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 06/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 05/09/2024 |
18.70
|
2,419 | 17 | 18.70 | 17 | 0 | 0 | 0 |
| 04/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 30/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/08/2024 |
18.80
|
200 | 17 | 18.80 | 17 | 0 | 0 | 0 |
| 26/08/2024 |
18.70
|
98,400 | 17.10 | 18.70 | 17 | 0 | 0 | 0 |
| 23/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 21/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 19/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 15/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 14/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 13/08/2024 |
18.40
|
101 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 12/08/2024 |
17.10
|
500 | 17.10 | 18.80 | 17.10 | 0 | 0 | 0 |
| 09/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/08/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/08/2024 |
19
|
9,801 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 02/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 01/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 31/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 30/07/2024 |
19.30
|
3,100 | 17 | 19.30 | 17 | 0 | 0 | 0 |
| 29/07/2024 |
18
|
2,802 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 26/07/2024 |
18.20
|
108 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 25/07/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 24/07/2024 |
18.20
|
8 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 18/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/07/2024 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 16/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/07/2024 |
18.20
|
4 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 11/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 10/07/2024 |
18.20
|
2,432 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 09/07/2024 |
18.20
|
400 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
| 08/07/2024 |
18.90
|
1,702 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/07/2024 |
20
|
7,900 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
| 03/07/2024 |
20.30
|
301 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |