| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.90 | -7.09% | 247,100 | 0 | 0 |
11.30
12.70
11.80
|
|
2 tháng
(2024-07-22) |
-2.10 | -15.11% | 607,700 | 0 | 0 |
11.30
14.30
11.80
|
|
3 tháng
(2024-06-20) |
-14.19 | -54.60% | 3,758,800 | 0 | 0 |
11.30
25.99
11.80
|
|
6 tháng
(2024-03-22) |
1.91 | 19.33% | 4,916,474 | -6,000 | -0.1 |
9.74
25.99
11.80
|
|
12 tháng
(2023-09-25) |
3.93 | 50.02% | 5,068,740 | -6,000 | -0.1 |
6.74
25.99
11.80
|
|
24 tháng
(2022-09-29) |
0.34 | 2.96% | 5,501,434 | -36,800 | -0.5 |
6.74
25.99
11.80
|
|
36 tháng
(2021-10-04) |
-6.18 | -34.37% | 7,272,870 | 35,700 | 0.9 |
6.74
25.99
11.80
|
|
60 tháng
(2019-10-15) |
5.13 | 77.04% | 13,284,593 | -63,690 | -0.3 |
6
25.99
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
15.96
|
20,550 | 16.11 | 16.11 | 15.73 | 0 | 0 | 0 |
| 23/04/2024 |
16.48
|
14,900 | 15.58 | 16.48 | 15.58 | 0 | 0 | 0 |
| 22/04/2024 |
16.18
|
5,103 | 15.51 | 16.18 | 15.13 | 0 | 0 | 0 |
| 19/04/2024 |
16.33
|
1,400 | 16.78 | 16.85 | 16.33 | 0 | 0 | 0 |
| 17/04/2024 |
15.73
|
14,812 | 14.98 | 16.93 | 14.98 | 0 | 0 | 0 |
| 16/04/2024 |
14.76
|
2,303 | 15.06 | 15.13 | 14.61 | 0 | 0 | 0 |
| 15/04/2024 |
14.91
|
30,822 | 14.31 | 14.98 | 14.31 | 0 | 0 | 0 |
| 12/04/2024 |
14.31
|
7,600 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 11/04/2024 |
14.31
|
1,200 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 10/04/2024 |
14.38
|
7,470 | 14.31 | 14.38 | 14.23 | 0 | 0 | 0 |
| 09/04/2024 |
14.38
|
6,400 | 14.23 | 14.38 | 14.23 | 0 | 0 | 0 |
| 08/04/2024 |
14.31
|
6,300 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 05/04/2024 |
14.23
|
10,182 | 13.86 | 14.23 | 13.86 | 0 | 0 | 0 |
| 04/04/2024 |
14.23
|
10,900 | 14.53 | 14.61 | 14.23 | 0 | 0 | 0 |
| 03/04/2024 |
14.23
|
20,600 | 13.33 | 14.53 | 13.33 | 0 | 0 | 0 |
| 02/04/2024 |
13.33
|
28,518 | 13.86 | 13.86 | 13.18 | 0 | 0 | 0 |
| 01/04/2024 |
14.23
|
17,702 | 16.78 | 16.78 | 14.16 | 0 | 0 | 0 |
| 29/03/2024 |
14.61
|
68,600 | 14.61 | 14.61 | 14.53 | 0 | 0 | 0 |
| 28/03/2024 |
12.73
|
87,631 | 11.99 | 12.73 | 11.99 | 0 | 0 | 0 |
| 27/03/2024 |
11.54
|
13,767 | 10.64 | 11.54 | 10.64 | 0 | 0 | 0 |
| 26/03/2024 |
10.26
|
23,700 | 10.19 | 10.49 | 10.19 | 0 | 0 | 0 |
| 25/03/2024 |
9.74
|
3,200 | 9.74 | 9.74 | 9.66 | 0 | 0 | 0 |
| 22/03/2024 |
9.89
|
6,903 | 10.19 | 10.19 | 9.89 | 0 | 0 | 0 |
| 21/03/2024 |
10.19
|
7,200 | 9.74 | 10.19 | 9.74 | 0 | 0 | 0 |
| 20/03/2024 |
9.96
|
7,400 | 9.74 | 10.11 | 9.74 | 0 | 0 | 0 |
| 19/03/2024 |
9.96
|
4,821 | 9.81 | 10.04 | 9.81 | 0 | 0 | 0 |
| 18/03/2024 |
9.66
|
4,010 | 9.44 | 9.66 | 9.44 | 0 | 0 | 0 |
| 15/03/2024 |
9.36
|
5,300 | 9.66 | 9.66 | 9.36 | 0 | 0 | 0 |
| 14/03/2024 |
8.99
|
10,303 | 9.29 | 9.36 | 8.76 | 0 | 0 | 0 |
| 13/03/2024 |
8.99
|
15,500 | 8.46 | 9.06 | 8.46 | 0 | 0 | 0 |
| 12/03/2024 |
8.46
|
2,100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/03/2024 |
8.46
|
3,200 | 8.24 | 8.61 | 8.24 | 0 | 0 | 0 |
| 08/03/2024 |
8.46
|
8,100 | 8.24 | 8.46 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
8.46
|
5,341 | 8.24 | 8.46 | 8.17 | 0 | 0 | 0 |
| 06/03/2024 |
8.32
|
10,200 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 |
| 05/03/2024 |
8.09
|
14,900 | 8.17 | 8.61 | 8.09 | 0 | 0 | 0 |
| 04/03/2024 |
7.94
|
7,200 | 6.89 | 8.02 | 6.89 | 0 | 0 | 0 |
| 01/03/2024 |
7.79
|
7,218 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
| 29/02/2024 |
8.02
|
2,000 | 7.87 | 8.02 | 7.87 | 0 | 0 | 0 |
| 28/02/2024 |
7.94
|
80 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/02/2024 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/02/2024 |
7.87
|
80 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/02/2024 |
7.87
|
700 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 |
| 22/02/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 20/02/2024 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/02/2024 |
7.49
|
1,400 | 8.09 | 8.09 | 7.49 | 0 | 0 | 0 |
| 07/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/02/2024 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/02/2024 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/02/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/01/2024 |
7.87
|
384 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 30/01/2024 |
8.24
|
600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 29/01/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 26/01/2024 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 25/01/2024 |
7.34
|
101 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 24/01/2024 |
7.34
|
600 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 23/01/2024 |
7.42
|
700 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
| 22/01/2024 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/01/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/01/2024 |
7.42
|
900 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/01/2024 |
7.49
|
104 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 15/01/2024 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/01/2024 |
7.19
|
3 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/01/2024 |
8.24
|
2,200 | 7.12 | 8.24 | 7.12 | 0 | 0 | 0 |
| 10/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/01/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 04/01/2024 |
7.49
|
800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/01/2024 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/01/2024 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/12/2023 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/12/2023 |
6.97
|
1 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 27/12/2023 |
6.97
|
300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 26/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 25/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 22/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 21/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/12/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 14/12/2023 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/12/2023 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 12/12/2023 |
7.42
|
500 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 11/12/2023 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/12/2023 |
7.42
|
200 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 07/12/2023 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 06/12/2023 |
7.27
|
1,600 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
| 05/12/2023 |
7.34
|
1,500 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
| 04/12/2023 |
7.42
|
2,500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/12/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 30/11/2023 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/11/2023 |
7.42
|
2,000 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
| 28/11/2023 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |