Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -8.46% | 368,900 | 0 | 0 |
11.90
13.10
12.30
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 1,107,800 | 0 | 0 |
11.90
16.40
12.30
|
3 tháng
(2024-06-21) |
-5.70 | -32.39% | 1,842,600 | 0 | 0 |
11.90
17.60
12.30
|
6 tháng
(2024-03-25) |
-9.40 | -44.13% | 8,635,218 | 0 | 0 |
11.90
22.10
12.30
|
12 tháng
(2023-09-25) |
5.60 | 88.89% | 24,729,343 | 0 | 0 |
4.70
25.30
12.30
|
24 tháng
(2022-09-30) |
4.90 | 70% | 34,688,924 | 0 | 0 |
4.20
25.30
12.30
|
36 tháng
(2021-10-05) |
-3.30 | -21.71% | 84,374,090 | 0 | 0 |
4.20
25.30
12.30
|
60 tháng
(2021-09-08) |
0.90 | 8.18% | 87,484,490 | 0 | 0 |
4.20
25.30
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.30
|
24,300 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
18/09/2024 |
11.90
|
13,900 | 12.50 | 12.60 | 11.80 | 0 | 0 | 0 |
17/09/2024 |
12
|
27,400 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
16/09/2024 |
12.30
|
26,800 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
13/09/2024 |
12.50
|
4,200 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
12/09/2024 |
12.30
|
2,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
11/09/2024 |
12.40
|
8,300 | 12.90 | 12.90 | 12.20 | 0 | 0 | 0 |
10/09/2024 |
12.40
|
11,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
09/09/2024 |
12.70
|
9,500 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
06/09/2024 |
12.80
|
6,100 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
05/09/2024 |
12.80
|
15,200 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
04/09/2024 |
12.80
|
10,300 | 12.40 | 13 | 12.20 | 0 | 0 | 0 |
30/08/2024 |
12.40
|
56,000 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
29/08/2024 |
12.70
|
9,400 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
28/08/2024 |
12.90
|
22,600 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
27/08/2024 |
12.80
|
22,100 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
26/08/2024 |
12.90
|
6,400 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
23/08/2024 |
13.10
|
23,000 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
22/08/2024 |
12.50
|
19,700 | 13 | 13.50 | 12.50 | 0 | 0 | 0 |
21/08/2024 |
13
|
35,700 | 13 | 13.50 | 12.90 | 0 | 0 | 0 |
20/08/2024 |
13
|
37,800 | 12.30 | 13.40 | 12.30 | 0 | 0 | 0 |
19/08/2024 |
12.50
|
27,800 | 12.60 | 13 | 12.40 | 0 | 0 | 0 |
16/08/2024 |
12.80
|
33,300 | 13 | 13 | 12 | 0 | 0 | 0 |
15/08/2024 |
12.50
|
3,700 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
14/08/2024 |
12.90
|
17,000 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
13/08/2024 |
12.80
|
20,200 | 12.20 | 12.90 | 12.10 | 0 | 0 | 0 |
12/08/2024 |
12.20
|
34,300 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
09/08/2024 |
12.30
|
58,000 | 12.20 | 13 | 12 | 0 | 0 | 0 |
08/08/2024 |
12.20
|
14,800 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
07/08/2024 |
13.20
|
18,900 | 14.20 | 14.30 | 12.60 | 0 | 0 | 0 |
06/08/2024 |
13.20
|
33,200 | 12.80 | 13.20 | 10.50 | 0 | 0 | 0 |
05/08/2024 |
12.80
|
114,500 | 13.60 | 13.60 | 11.50 | 0 | 0 | 0 |
02/08/2024 |
14
|
17,400 | 14.10 | 14.10 | 12.90 | 0 | 0 | 0 |
01/08/2024 |
14.50
|
15,000 | 16 | 16 | 13.20 | 0 | 0 | 0 |
31/07/2024 |
15.40
|
18,800 | 15.50 | 15.80 | 14.40 | 0 | 0 | 0 |
30/07/2024 |
15.40
|
17,800 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 |
29/07/2024 |
16.40
|
88,400 | 15.50 | 17.10 | 15.50 | 0 | 0 | 0 |
26/07/2024 |
15
|
48,200 | 14.80 | 15 | 13.60 | 0 | 0 | 0 |
25/07/2024 |
13.50
|
41,400 | 11.80 | 13.50 | 11.80 | 0 | 0 | 0 |
24/07/2024 |
12
|
57,400 | 13 | 13 | 11.50 | 0 | 0 | 0 |
23/07/2024 |
13
|
4,200 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
22/07/2024 |
12.90
|
54,600 | 13.50 | 14.40 | 12.90 | 0 | 0 | 0 |
19/07/2024 |
13.70
|
41,100 | 15.40 | 15.90 | 13.70 | 0 | 0 | 0 |
18/07/2024 |
15.80
|
10,100 | 15.90 | 16 | 15.10 | 0 | 0 | 0 |
17/07/2024 |
15.70
|
33,300 | 16.30 | 16.40 | 15.10 | 0 | 0 | 0 |
16/07/2024 |
16.30
|
27,400 | 16 | 16.50 | 16 | 0 | 0 | 0 |
15/07/2024 |
16.30
|
17,600 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
12/07/2024 |
16.40
|
17,200 | 16 | 16.80 | 15.90 | 0 | 0 | 0 |
11/07/2024 |
16.10
|
14,000 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
10/07/2024 |
15.90
|
22,800 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
09/07/2024 |
16
|
17,500 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
08/07/2024 |
16.20
|
53,900 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 |
05/07/2024 |
16.10
|
25,000 | 16.40 | 16.50 | 16 | 0 | 0 | 0 |
04/07/2024 |
16.60
|
54,900 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
03/07/2024 |
16.50
|
16,300 | 16.40 | 16.70 | 16.20 | 0 | 0 | 0 |
02/07/2024 |
16.60
|
11,100 | 17 | 17 | 16.40 | 0 | 0 | 0 |
01/07/2024 |
16.70
|
9,200 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
28/06/2024 |
16.50
|
9,400 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
27/06/2024 |
17.40
|
29,200 | 16.10 | 17.60 | 16 | 0 | 0 | 0 |
26/06/2024 |
16
|
89,300 | 17 | 17 | 15.70 | 0 | 0 | 0 |
25/06/2024 |
16.90
|
47,000 | 17.20 | 17.40 | 16.90 | 0 | 0 | 0 |
24/06/2024 |
17.20
|
67,800 | 17.30 | 17.70 | 17 | 0 | 0 | 0 |
21/06/2024 |
17.60
|
120,700 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
20/06/2024 |
17.70
|
76,600 | 17.40 | 18 | 17.20 | 0 | 0 | 0 |
19/06/2024 |
17.80
|
121,200 | 18.40 | 18.60 | 17.30 | 0 | 0 | 0 |
18/06/2024 |
17.70
|
134,300 | 18.50 | 19.40 | 17 | 0 | 0 | 0 |
17/06/2024 |
17.90
|
115,300 | 18.20 | 18.90 | 17 | 0 | 0 | 0 |
14/06/2024 |
17.60
|
326,200 | 19.40 | 20.40 | 17.60 | 0 | 0 | 0 |
13/06/2024 |
20.30
|
178,800 | 22.50 | 22.50 | 19.20 | 0 | 0 | 0 |
12/06/2024 |
22
|
432,200 | 21.40 | 22.70 | 21.40 | 0 | 0 | 0 |
11/06/2024 |
20.30
|
847,900 | 17.90 | 20.30 | 17.90 | 0 | 0 | 0 |
10/06/2024 |
17.60
|
21,200 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
07/06/2024 |
17.80
|
24,100 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
06/06/2024 |
17.70
|
32,300 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
05/06/2024 |
17.70
|
21,100 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
04/06/2024 |
17.70
|
22,200 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
03/06/2024 |
18
|
78,800 | 18.20 | 18.30 | 17.70 | 0 | 0 | 0 |
31/05/2024 |
18.10
|
48,000 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 |
30/05/2024 |
18.20
|
61,500 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
29/05/2024 |
18.50
|
100,500 | 18.60 | 19 | 18.20 | 0 | 0 | 0 |
28/05/2024 |
18.30
|
60,000 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
27/05/2024 |
18.30
|
45,600 | 18.80 | 18.90 | 18 | 0 | 0 | 0 |
24/05/2024 |
18
|
49,000 | 18.70 | 18.80 | 17.80 | 0 | 0 | 0 |
23/05/2024 |
18.60
|
61,500 | 18.50 | 19 | 18.20 | 0 | 0 | 0 |
22/05/2024 |
18.90
|
75,900 | 18.80 | 19.20 | 18.20 | 0 | 0 | 0 |
21/05/2024 |
19
|
96,700 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
20/05/2024 |
19
|
89,900 | 19 | 20 | 18.80 | 0 | 0 | 0 |
17/05/2024 |
19.20
|
96,100 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
16/05/2024 |
19
|
46,600 | 19.20 | 19.60 | 18.90 | 0 | 0 | 0 |
15/05/2024 |
19.30
|
46,100 | 19.10 | 19.80 | 18.80 | 0 | 0 | 0 |
14/05/2024 |
19
|
55,009 | 19.40 | 19.60 | 18.90 | 0 | 0 | 0 |
13/05/2024 |
19.10
|
21,903 | 20.20 | 20.20 | 19.10 | 0 | 0 | 0 |
10/05/2024 |
19.70
|
42,207 | 19.70 | 20.90 | 19.10 | 0 | 0 | 0 |
09/05/2024 |
19.80
|
72,268 | 20 | 20 | 19 | 0 | 0 | 0 |
08/05/2024 |
19.70
|
61,764 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
07/05/2024 |
19.60
|
42,201 | 20 | 20 | 19.40 | 0 | 0 | 0 |
06/05/2024 |
19.60
|
93,491 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
03/05/2024 |
19.90
|
86,620 | 19.50 | 19.90 | 18.60 | 0 | 0 | 0 |
02/05/2024 |
18.80
|
67,344 | 17.80 | 19.50 | 17.70 | 0 | 0 | 0 |
26/04/2024 |
18.50
|
90,103 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |