| 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) |
0.70 | 7% | 98,000 | 0 | 0 |
10
10.90
10.70
|
|
2 tháng
(2024-07-18) |
1.30 | 13.83% | 203,400 | 0 | 0 |
9
10.90
10.70
|
|
3 tháng
(2024-06-18) |
1.70 | 18.89% | 700,700 | 0 | 0 |
9
14.20
10.70
|
|
6 tháng
(2024-03-20) |
2.60 | 32.10% | 886,900 | 0 | 0 |
7.30
14.20
10.70
|
|
12 tháng
(2023-09-25) |
2.50 | 30.49% | 1,148,100 | 0 | 0 |
7.30
14.20
10.70
|
|
24 tháng
(2022-09-27) |
3.40 | 46.58% | 4,242,603 | 0 | 0 |
5.20
14.20
10.70
|
|
36 tháng
(2021-10-04) |
1.20 | 12.63% | 11,830,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
|
60 tháng
(2019-10-14) |
4.73 | 79.34% | 21,842,682 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
10.70
|
1,100 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 13/09/2024 |
10.80
|
6,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/09/2024 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/09/2024 |
10.20
|
2,200 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 09/09/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/09/2024 |
10.60
|
44,300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 05/09/2024 |
10
|
1,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 04/09/2024 |
10.20
|
4,100 | 9.90 | 10.80 | 9.70 | 0 | 0 | 0 |
| 30/08/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/08/2024 |
10.50
|
8,000 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 28/08/2024 |
10.60
|
6,000 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
| 27/08/2024 |
10.40
|
3,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 26/08/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/08/2024 |
10.10
|
9,300 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
| 22/08/2024 |
10.10
|
4,800 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 21/08/2024 |
10.40
|
1,400 | 8.80 | 10.50 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
10
|
2,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/08/2024 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/08/2024 |
10.40
|
9,600 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
600 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/08/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 12/08/2024 |
10.30
|
4,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/08/2024 |
10.20
|
600 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
10.20
|
2,100 | 9.50 | 10.20 | 9.40 | 0 | 0 | 0 |
| 07/08/2024 |
10.50
|
900 | 8.50 | 10.50 | 8.50 | 0 | 0 | 0 |
| 06/08/2024 |
9.80
|
11,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/08/2024 |
9.80
|
13,500 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 02/08/2024 |
9.70
|
700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 01/08/2024 |
10.50
|
14,700 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 31/07/2024 |
10.10
|
14,300 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9
|
500 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/07/2024 |
10
|
200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 26/07/2024 |
10
|
1,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 25/07/2024 |
10
|
7,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 24/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/07/2024 |
10.10
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/07/2024 |
10.10
|
17,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 19/07/2024 |
10
|
1,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 18/07/2024 |
9.40
|
1,900 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 17/07/2024 |
10.30
|
25,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 16/07/2024 |
10.30
|
7,600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/07/2024 |
10.30
|
3,200 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/07/2024 |
10.60
|
14,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/07/2024 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/07/2024 |
10.30
|
6,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 09/07/2024 |
10.30
|
17,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.40
|
6,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 05/07/2024 |
10.50
|
18,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/07/2024 |
10.80
|
8,400 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
| 03/07/2024 |
10.80
|
9,600 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
15,200 | 11 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/07/2024 |
11.30
|
21,100 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 28/06/2024 |
11.60
|
8,000 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
| 27/06/2024 |
12.20
|
19,600 | 13 | 13 | 11.50 | 0 | 0 | 0 |
| 26/06/2024 |
12.50
|
11,300 | 13.10 | 13.90 | 11.70 | 0 | 0 | 0 |
| 25/06/2024 |
12.10
|
60,600 | 16.10 | 16.20 | 12 | 0 | 0 | 0 |
| 24/06/2024 |
14.20
|
97,900 | 13.50 | 14.20 | 13.20 | 0 | 0 | 0 |
| 21/06/2024 |
12.50
|
78,600 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
| 20/06/2024 |
11.30
|
18,300 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 19/06/2024 |
10.40
|
35,500 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 18/06/2024 |
9
|
13,800 | 10.90 | 10.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2024 |
10.50
|
5,900 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
| 14/06/2024 |
11
|
27,200 | 10 | 11 | 10 | 0 | 0 | 0 |
| 13/06/2024 |
9.70
|
7,000 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 12/06/2024 |
9.70
|
2,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 11/06/2024 |
9.80
|
2,100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 10/06/2024 |
10.60
|
2,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/06/2024 |
10.40
|
26,300 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
| 06/06/2024 |
10.60
|
6,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/06/2024 |
9.50
|
27,500 | 8.10 | 9.50 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.50
|
2,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.50
|
3,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.20
|
3,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
14,800 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.20
|
2,400 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/05/2024 |
9.30
|
1,100 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/05/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.60
|
500 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
6,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.60
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/04/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.50
|
1,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/04/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |