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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.60
|
3,200 | 13.40 | 13.60 | 13.35 | 0 | 300 | -0.0 |
18/09/2024 |
13.40
|
6,600 | 13.35 | 13.65 | 13.35 | 0 | 500 | -0.0 |
17/09/2024 |
13.35
|
7,800 | 13.60 | 13.65 | 13.35 | 0 | 0 | 0 |
16/09/2024 |
13.65
|
700 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
13/09/2024 |
13.45
|
10,800 | 13.45 | 13.45 | 13.40 | 0 | 500 | -0.0 |
12/09/2024 |
13.45
|
10,200 | 13.60 | 13.60 | 13.45 | 0 | 5,200 | -0.1 |
11/09/2024 |
13.45
|
14,000 | 13.45 | 13.45 | 13.40 | 0 | 2,400 | -0.0 |
10/09/2024 |
13.45
|
15,800 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
09/09/2024 |
13.75
|
7,800 | 13.75 | 13.75 | 13.60 | 0 | 200 | -0.0 |
06/09/2024 |
13.75
|
6,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
05/09/2024 |
13.75
|
11,800 | 13.60 | 13.80 | 13.55 | 0 | 0 | 0 |
04/09/2024 |
13.60
|
32,800 | 13.95 | 13.95 | 13.55 | 0 | 300 | -0.0 |
30/08/2024 |
13.95
|
15,100 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
29/08/2024 |
13.80
|
19,200 | 13.65 | 13.90 | 13.65 | 0 | 900 | -0.0 |
28/08/2024 |
13.65
|
28,500 | 14 | 14 | 13.65 | 0 | 0 | 0 |
27/08/2024 |
13.65
|
21,800 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
26/08/2024 |
13.60
|
40,400 | 13.80 | 13.95 | 13.60 | 0 | 0 | 0 |
23/08/2024 |
13.85
|
32,800 | 13.65 | 13.95 | 13.65 | 0 | 300 | -0.0 |
22/08/2024 |
13.65
|
14,700 | 13.80 | 13.85 | 13.55 | 0 | 0 | 0 |
21/08/2024 |
13.70
|
16,600 | 13.55 | 13.75 | 13.50 | 0 | 0 | 0 |
20/08/2024 |
13.65
|
11,800 | 13.45 | 13.70 | 13.45 | 0 | 0 | 0 |
19/08/2024 |
13.45
|
25,400 | 13.60 | 13.65 | 13.45 | 0 | 5,500 | -0.1 |
16/08/2024 |
13.60
|
11,900 | 13.45 | 13.60 | 13.30 | 0 | 0 | 0 |
15/08/2024 |
13.45
|
6,700 | 13.60 | 13.60 | 13.45 | 0 | 0 | 0 |
14/08/2024 |
13.60
|
9,800 | 13.40 | 13.60 | 13.40 | 1,500 | 0 | 0.0 |
13/08/2024 |
13.50
|
1,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
12/08/2024 |
13.40
|
6,900 | 13.80 | 13.80 | 13.40 | 300 | 0 | 0.0 |
09/08/2024 |
13.55
|
5,900 | 13.65 | 13.65 | 13.50 | 0 | 0 | 0 |
08/08/2024 |
13.45
|
6,900 | 13.75 | 13.75 | 13.20 | 0 | 0 | 0 |
07/08/2024 |
13.65
|
5,200 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
06/08/2024 |
13.55
|
31,700 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
05/08/2024 |
13.50
|
24,100 | 13.90 | 14 | 13.45 | 0 | 3,100 | -0.0 |
02/08/2024 |
13.90
|
4,700 | 14 | 14 | 13.65 | 0 | 100 | -0.0 |
01/08/2024 |
14
|
39,000 | 14 | 14.10 | 13.75 | 500 | 500 | -0.0 |
31/07/2024 |
14
|
18,900 | 14 | 14.10 | 13.85 | 0 | 2,700 | -0.0 |
30/07/2024 |
14
|
11,400 | 13.95 | 14.10 | 13.90 | 0 | 0 | 0 |
29/07/2024 |
14
|
66,900 | 14.40 | 14.40 | 14 | 0 | 300 | -0.0 |
26/07/2024 |
14.40
|
11,600 | 14.30 | 14.40 | 14 | 0 | 300 | -0.0 |
25/07/2024 |
14.40
|
18,100 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
24/07/2024 |
14.30
|
31,400 | 14.40 | 14.45 | 14 | 0 | 600 | -0.0 |
23/07/2024 |
14.40
|
17,200 | 14.15 | 14.50 | 14.10 | 0 | 0 | 0 |
22/07/2024 |
14.70
|
11,900 | 14.65 | 14.70 | 14.55 | 0 | 0 | 0 |
19/07/2024 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
18/07/2024 |
14.65
|
13,300 | 14.70 | 14.70 | 14.55 | 0 | 0 | 0 |
17/07/2024 |
14.65
|
19,800 | 14.70 | 14.80 | 14.65 | 0 | 0 | 0 |
16/07/2024 |
14.70
|
18,600 | 14.85 | 14.85 | 14.70 | 0 | 0 | 0 |
15/07/2024 |
14.80
|
10,600 | 14.85 | 14.85 | 14.55 | 0 | 200 | -0.0 |
12/07/2024 |
14.85
|
16,100 | 14.70 | 14.85 | 14.65 | 0 | 0 | 0 |
11/07/2024 |
14.70
|
14,100 | 14.70 | 14.75 | 14.70 | 0 | 0 | 0 |
10/07/2024 |
14.90
|
14,000 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
09/07/2024 |
14.80
|
11,500 | 14.65 | 14.80 | 14.65 | 0 | 0 | 0 |
08/07/2024 |
14.80
|
18,800 | 14.95 | 15 | 14.50 | 100 | 0 | 0.0 |
05/07/2024 |
14.90
|
25,400 | 14.95 | 14.95 | 14.70 | 700 | 0 | 0.0 |
04/07/2024 |
14.95
|
13,800 | 14.80 | 14.95 | 14.75 | 0 | 0 | 0 |
03/07/2024 |
14.80
|
17,700 | 14.90 | 14.90 | 14.75 | 0 | 500 | -0.0 |
02/07/2024 |
15
|
4,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
01/07/2024 |
14.80
|
13,200 | 15 | 15 | 14.75 | 0 | 0 | 0 |
28/06/2024 |
15
|
30,900 | 14.95 | 15 | 14.80 | 2,200 | 0 | 0.0 |
27/06/2024 |
15
|
1,100 | 15.10 | 15.10 | 14.85 | 0 | 100 | -0.0 |
26/06/2024 |
15
|
4,700 | 15.10 | 15.10 | 14.85 | 0 | 100 | -0.0 |
25/06/2024 |
15.10
|
21,300 | 15 | 15.10 | 14.80 | 0 | 300 | -0.0 |
24/06/2024 |
15
|
44,300 | 15.35 | 15.35 | 14.85 | 0 | 1,800 | -0.0 |
21/06/2024 |
15.35
|
34,800 | 15 | 15.50 | 15 | 900 | 400 | 0.0 |
20/06/2024 |
15
|
26,000 | 15.15 | 15.20 | 15 | 1,000 | 0 | 0.0 |
19/06/2024 |
15.10
|
21,500 | 15.15 | 15.15 | 14.05 | 1,600 | 1,000 | 0.0 |
18/06/2024 |
15.10
|
5,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
17/06/2024 |
15.15
|
26,800 | 15.50 | 15.50 | 15 | 0 | 500 | -0.0 |
14/06/2024 |
15.10
|
23,100 | 15.35 | 15.40 | 15.10 | 0 | 100 | -0.0 |
13/06/2024 |
15.40
|
22,300 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 |
12/06/2024 |
15.40
|
14,700 | 15.50 | 15.50 | 15.20 | 0 | 1,400 | -0.0 |
11/06/2024 |
15.50
|
14,500 | 15.35 | 15.50 | 15.25 | 0 | 0 | 0 |
10/06/2024 |
15.30
|
19,200 | 15.20 | 15.70 | 15.20 | 0 | 0 | 0 |
07/06/2024 |
15.20
|
100,700 | 15.70 | 15.70 | 15.20 | 100 | 0 | 0.0 |
06/06/2024 |
15.45
|
43,100 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
05/06/2024 |
15.60
|
85,600 | 15.70 | 15.85 | 15.50 | 2,100 | 100 | 0.0 |
04/06/2024 |
15.80
|
31,600 | 15.70 | 15.95 | 15.50 | 0 | 300 | -0.0 |
03/06/2024 |
15.80
|
135,000 | 15.45 | 16.30 | 15.30 | 1,400 | 5,000 | -0.1 |
31/05/2024 |
15.50
|
194,700 | 14.95 | 15.55 | 14.95 | 100 | 4,100 | -0.1 |
30/05/2024 |
14.90
|
38,000 | 15 | 15 | 14.50 | 300 | 100 | 0.0 |
29/05/2024 |
14.95
|
15,200 | 15.05 | 15.05 | 14.90 | 0 | 100 | -0.0 |
28/05/2024 |
14.95
|
33,600 | 14.95 | 15 | 14.95 | 0 | 4,600 | -0.1 |
27/05/2024 |
15
|
10,800 | 15 | 15.05 | 14.95 | 0 | 1,200 | -0.0 |
24/05/2024 |
15
|
39,200 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
23/05/2024 |
15.05
|
29,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |
22/05/2024 |
14.95
|
33,900 | 15 | 15.10 | 14.85 | 0 | 0 | 0 |
21/05/2024 |
15.05
|
31,500 | 15.05 | 15.10 | 15 | 0 | 2,000 | -0.0 |
20/05/2024 |
15.05
|
38,400 | 15 | 15.40 | 15 | 400 | 500 | -0.0 |
17/05/2024 |
15
|
8,600 | 15 | 15.20 | 14.90 | 0 | 4,400 | -0.1 |
16/05/2024 |
15
|
46,200 | 15 | 15.15 | 15 | 700 | 3,800 | -0.0 |
15/05/2024 |
14.95
|
21,700 | 15 | 15.10 | 14.95 | 0 | 400 | -0.0 |
14/05/2024 |
15
|
7,300 | 15 | 15.10 | 14.80 | 0 | 500 | -0.0 |
13/05/2024 |
15.10
|
13,000 | 14.90 | 15.15 | 14.90 | 0 | 200 | -0.0 |
10/05/2024 |
14.80
|
5,600 | 14.80 | 14.95 | 14.80 | 0 | 100 | -0.0 |
09/05/2024 |
15.05
|
16,700 | 15.10 | 15.10 | 14.70 | 0 | 100 | -0.0 |
08/05/2024 |
15.05
|
33,800 | 14.75 | 15.10 | 14.75 | 200 | 200 | 0 |
07/05/2024 |
14.75
|
30,800 | 14.90 | 15 | 14.65 | 0 | 0 | 0 |
06/05/2024 |
14.90
|
23,800 | 14.80 | 15 | 14.65 | 600 | 0 | 0.0 |
03/05/2024 |
14.80
|
20,600 | 14.45 | 15.50 | 14.45 | 500 | 0 | 0.0 |
02/05/2024 |
14.60
|
55,400 | 14.40 | 14.60 | 14.40 | 2,300 | 0 | 0.0 |
26/04/2024 |
14.55
|
9,100 | 14.50 | 14.55 | 14.25 | 0 | 0 | 0 |