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) |
0.20 | 1.69% | 2,007,500 | 0 | 0 |
8.30
12
12
|
2 tháng
(2024-07-22) |
-11.80 | -49.58% | 3,889,300 | 0 | 0 |
8.30
24.60
12
|
3 tháng
(2024-06-21) |
-15.30 | -56.04% | 5,314,100 | 0 | 0 |
8.30
29
12
|
6 tháng
(2024-03-25) |
-4.10 | -25.47% | 15,582,585 | 0 | 0 |
8.30
44.90
12
|
12 tháng
(2023-09-25) |
5.13 | 74.63% | 19,331,571 | 0 | 0 |
6.69
44.90
12
|
24 tháng
(2022-09-30) |
5.29 | 78.79% | 21,698,804 | 0 | 0 |
4.90
44.90
12
|
36 tháng
(2021-11-03) |
4.74 | 65.18% | 24,931,504 | 0 | 0 |
4.90
44.90
12
|
60 tháng
(2021-11-03) |
4.74 | 65.18% | 24,931,504 | 0 | 0 |
4.90
44.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12
|
423,300 | 12.40 | 12.40 | 11.30 | 0 | 0 | 0 |
18/09/2024 |
11.30
|
197,300 | 11 | 11.30 | 10.60 | 0 | 0 | 0 |
17/09/2024 |
10.30
|
51,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
16/09/2024 |
9.40
|
43,300 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
13/09/2024 |
8.60
|
31,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
12/09/2024 |
8.60
|
59,300 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
11/09/2024 |
8.30
|
59,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
10/09/2024 |
8.40
|
98,600 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
09/09/2024 |
8.70
|
47,800 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
06/09/2024 |
8.80
|
54,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
05/09/2024 |
9
|
97,300 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
04/09/2024 |
9.20
|
160,000 | 9.50 | 10 | 8.90 | 0 | 0 | 0 |
30/08/2024 |
9.80
|
77,800 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
29/08/2024 |
10.20
|
44,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
28/08/2024 |
10.40
|
64,400 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 |
27/08/2024 |
10.70
|
77,100 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
26/08/2024 |
11
|
39,200 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
23/08/2024 |
11.50
|
64,000 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
22/08/2024 |
11.40
|
96,000 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
21/08/2024 |
11.80
|
85,000 | 11.90 | 12.20 | 11.50 | 0 | 0 | 0 |
20/08/2024 |
11.80
|
136,400 | 12.30 | 12.80 | 11.50 | 0 | 0 | 0 |
19/08/2024 |
12.30
|
290,900 | 13.30 | 14.10 | 11.70 | 0 | 0 | 0 |
16/08/2024 |
12.90
|
52,300 | 12.90 | 15.30 | 12.70 | 0 | 0 | 0 |
15/08/2024 |
14
|
873,900 | 12.60 | 15.20 | 12.60 | 0 | 0 | 0 |
14/08/2024 |
13.90
|
2,300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/08/2024 |
15.40
|
3,200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
12/08/2024 |
17.10
|
95,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
09/08/2024 |
19
|
6,800 | 19 | 19 | 19 | 0 | 0 | 0 |
08/08/2024 |
21.10
|
196,400 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
07/08/2024 |
23.40
|
10,600 | 25 | 25 | 22.80 | 0 | 0 | 0 |
06/08/2024 |
23.50
|
4,700 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
05/08/2024 |
23.80
|
28,900 | 24 | 24 | 22.80 | 0 | 0 | 0 |
02/08/2024 |
24.60
|
42,900 | 21.20 | 24.60 | 21.20 | 0 | 0 | 0 |
01/08/2024 |
22.40
|
28,400 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
31/07/2024 |
22.80
|
14,400 | 22.50 | 22.80 | 22 | 0 | 0 | 0 |
30/07/2024 |
22.80
|
32,400 | 22.50 | 22.80 | 22.20 | 0 | 0 | 0 |
29/07/2024 |
23
|
7,400 | 23 | 23.10 | 22.70 | 0 | 0 | 0 |
26/07/2024 |
23
|
11,800 | 22.70 | 23 | 22.40 | 0 | 0 | 0 |
25/07/2024 |
23.10
|
8,200 | 22.60 | 23.10 | 22.50 | 0 | 0 | 0 |
24/07/2024 |
23
|
21,300 | 22.80 | 23.50 | 22.10 | 0 | 0 | 0 |
23/07/2024 |
22.90
|
30,900 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
22/07/2024 |
23.80
|
118,600 | 23 | 23.80 | 21.60 | 0 | 0 | 0 |
19/07/2024 |
23.80
|
84,600 | 23.40 | 24.90 | 22.60 | 0 | 0 | 0 |
18/07/2024 |
24.50
|
27,200 | 24 | 25.10 | 23.20 | 0 | 0 | 0 |
17/07/2024 |
23
|
84,000 | 24.50 | 25 | 22.70 | 0 | 0 | 0 |
16/07/2024 |
25
|
17,200 | 24.70 | 25.10 | 24.30 | 0 | 0 | 0 |
15/07/2024 |
24.70
|
16,900 | 27.70 | 27.70 | 24.60 | 0 | 0 | 0 |
12/07/2024 |
25.80
|
13,200 | 26 | 26.80 | 25.50 | 0 | 0 | 0 |
11/07/2024 |
26.20
|
50,100 | 29 | 29 | 26.20 | 0 | 0 | 0 |
10/07/2024 |
29
|
145,900 | 28.50 | 29.70 | 27 | 0 | 0 | 0 |
09/07/2024 |
27.50
|
86,500 | 24.80 | 27.50 | 24.50 | 0 | 0 | 0 |
08/07/2024 |
25
|
107,700 | 25 | 25 | 24.20 | 0 | 0 | 0 |
05/07/2024 |
25
|
101,300 | 25.40 | 25.80 | 24.60 | 0 | 0 | 0 |
04/07/2024 |
25.40
|
83,300 | 26.20 | 26.20 | 25 | 0 | 0 | 0 |
03/07/2024 |
24.60
|
43,900 | 24.50 | 25.10 | 24.40 | 0 | 0 | 0 |
02/07/2024 |
24.50
|
34,800 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
01/07/2024 |
25.70
|
20,700 | 26.50 | 26.50 | 24 | 0 | 0 | 0 |
28/06/2024 |
26.10
|
90,700 | 28 | 28 | 26 | 0 | 0 | 0 |
27/06/2024 |
27.50
|
64,100 | 27.20 | 28.50 | 27.10 | 0 | 0 | 0 |
26/06/2024 |
27.10
|
116,400 | 24.70 | 27.10 | 24.50 | 0 | 0 | 0 |
25/06/2024 |
24.70
|
106,600 | 25.40 | 25.70 | 24 | 0 | 0 | 0 |
24/06/2024 |
25.40
|
55,400 | 27.30 | 27.30 | 25.10 | 0 | 0 | 0 |
21/06/2024 |
27.30
|
74,300 | 26.50 | 28.50 | 25.60 | 0 | 0 | 0 |
20/06/2024 |
26.50
|
71,500 | 28.20 | 29.10 | 26.30 | 0 | 0 | 0 |
19/06/2024 |
28.20
|
323,900 | 31.30 | 33 | 28.20 | 0 | 0 | 0 |
18/06/2024 |
31.30
|
57,300 | 32 | 33 | 30 | 0 | 0 | 0 |
17/06/2024 |
31
|
93,800 | 28.30 | 31.10 | 27.10 | 0 | 0 | 0 |
14/06/2024 |
28.30
|
126,300 | 31.40 | 31.40 | 28.30 | 0 | 0 | 0 |
13/06/2024 |
31.40
|
93,000 | 29.20 | 32.10 | 29.20 | 0 | 0 | 0 |
12/06/2024 |
29.20
|
343,500 | 30.80 | 30.80 | 29.20 | 0 | 0 | 0 |
11/06/2024 |
32.40
|
319,400 | 32.40 | 36.70 | 32.40 | 0 | 0 | 0 |
10/06/2024 |
36
|
46,500 | 36 | 36 | 36 | 0 | 0 | 0 |
07/06/2024 |
39.90
|
301,100 | 36.50 | 40 | 36.50 | 0 | 0 | 0 |
06/06/2024 |
40.50
|
166,000 | 44 | 46.90 | 40.50 | 0 | 0 | 0 |
05/06/2024 |
44.90
|
84,300 | 41 | 45.10 | 36.90 | 0 | 0 | 0 |
04/06/2024 |
41
|
45,700 | 39.60 | 41 | 38.70 | 0 | 0 | 0 |
03/06/2024 |
39.50
|
60,200 | 38.10 | 39.90 | 38 | 0 | 0 | 0 |
31/05/2024 |
38
|
91,000 | 35.20 | 38 | 34.60 | 0 | 0 | 0 |
30/05/2024 |
35.20
|
151,600 | 33 | 35.40 | 32 | 0 | 0 | 0 |
29/05/2024 |
33
|
239,300 | 31.90 | 33.70 | 31.90 | 0 | 0 | 0 |
28/05/2024 |
31.50
|
146,100 | 29.20 | 31.50 | 29.20 | 0 | 0 | 0 |
27/05/2024 |
28.70
|
54,200 | 26.40 | 28.70 | 26.40 | 0 | 0 | 0 |
24/05/2024 |
26.10
|
126,900 | 29.50 | 29.50 | 26.10 | 0 | 0 | 0 |
23/05/2024 |
29
|
253,500 | 26.60 | 29.50 | 26.60 | 0 | 0 | 0 |
22/05/2024 |
29.50
|
33,200 | 35 | 35 | 29.50 | 0 | 0 | 0 |
21/05/2024 |
32.70
|
100,800 | 30.30 | 32.70 | 30.30 | 0 | 0 | 0 |
20/05/2024 |
29.90
|
152,300 | 29.50 | 29.90 | 28.40 | 0 | 0 | 0 |
17/05/2024 |
27.50
|
147,721 | 25.40 | 27.70 | 25.40 | 0 | 0 | 0 |
16/05/2024 |
25.40
|
409,132 | 24.20 | 25.40 | 22.20 | 0 | 0 | 0 |
15/05/2024 |
24.20
|
112,572 | 23.20 | 23.60 | 22.50 | 0 | 0 | 0 |
14/05/2024 |
22.80
|
50,915 | 23 | 23 | 22.50 | 0 | 0 | 0 |
13/05/2024 |
22.50
|
67,239 | 21.30 | 23 | 21 | 0 | 0 | 0 |
10/05/2024 |
21.30
|
280,034 | 21.50 | 21.60 | 18.80 | 0 | 0 | 0 |
09/05/2024 |
20.80
|
116,140 | 20.30 | 21.40 | 20.20 | 0 | 0 | 0 |
08/05/2024 |
20
|
61,305 | 22 | 22 | 19.10 | 0 | 0 | 0 |
07/05/2024 |
20.10
|
286,635 | 18 | 20.10 | 17.10 | 0 | 0 | 0 |
06/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/05/2024 |
18.50
|
61,654 | 17 | 18.50 | 17 | 0 | 0 | 0 |
02/05/2024 |
16.90
|
27,901 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
26/04/2024 |
17.90
|
111,400 | 19.30 | 19.40 | 17.70 | 0 | 0 | 0 |