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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
18/09/2024 |
14
|
4,100 | 14 | 14 | 14 | 0 | 0 | 0 |
17/09/2024 |
14
|
2,100 | 14 | 14 | 14 | 0 | 0 | 0 |
16/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
13/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
12/09/2024 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 |
11/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
10/09/2024 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
09/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
06/09/2024 |
14
|
800 | 15.10 | 16.40 | 14 | 0 | 0 | 0 |
05/09/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
04/09/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
30/08/2024 |
15.10
|
200 | 15 | 15.10 | 15 | 0 | 0 | 0 |
29/08/2024 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/08/2024 |
15.20
|
200 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
27/08/2024 |
15.20
|
4,500 | 14.50 | 15.30 | 14.50 | 0 | 0 | 0 |
26/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
23/08/2024 |
17.30
|
47,200 | 17.60 | 17.80 | 14 | 0 | 0 | 0 |
22/08/2024 |
17.60
|
1,600 | 15.80 | 17.60 | 15.10 | 0 | 0 | 0 |
21/08/2024 |
15.80
|
1,900 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/08/2024 |
15.90
|
300 | 17.70 | 17.70 | 15.10 | 0 | 0 | 0 |
19/08/2024 |
17.70
|
500 | 16.10 | 17.70 | 14.10 | 0 | 0 | 0 |
16/08/2024 |
16
|
4,000 | 18.90 | 18.90 | 15.60 | 0 | 0 | 0 |
15/08/2024 |
18
|
600 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
14/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/08/2024 |
18.50
|
12,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |
09/08/2024 |
17.60
|
25,700 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
08/08/2024 |
17.80
|
57,200 | 20.50 | 20.50 | 17.70 | 0 | 800 | -0.0 |
07/08/2024 |
18
|
22,600 | 18 | 18 | 17.90 | 100 | 0 | 0.0 |
06/08/2024 |
18
|
18,600 | 19 | 19 | 16.20 | 0 | 0 | 0 |
05/08/2024 |
15.60
|
5,800 | 20.70 | 20.70 | 15.60 | 100 | 0 | 0.0 |
02/08/2024 |
17.80
|
5,100 | 19.50 | 19.50 | 17.80 | 100 | 0 | 0.0 |
01/08/2024 |
16.80
|
1,000 | 22 | 22 | 16.80 | 100 | 0 | 0.0 |
31/07/2024 |
18.80
|
6,900 | 22.60 | 22.60 | 18.80 | 500 | 0 | 0.0 |
30/07/2024 |
18.80
|
28,400 | 25.40 | 25.40 | 18.80 | 700 | 0 | 0.0 |
29/07/2024 |
22
|
27,200 | 17 | 22.60 | 17 | 14,200 | 0 | 0.3 |
26/07/2024 |
21.80
|
400 | 19 | 21.80 | 19 | 0 | 0 | 0 |
25/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
24/07/2024 |
18.90
|
200 | 19 | 19 | 18.90 | 0 | 0 | 0 |
23/07/2024 |
21.20
|
2,000 | 16 | 21.20 | 16 | 0 | 0 | 0 |
22/07/2024 |
18.50
|
2,300 | 18.50 | 18.50 | 18.50 | 2,000 | 0 | 0.0 |
19/07/2024 |
16
|
6,600 | 20.30 | 20.30 | 16 | 0 | 0 | 0 |
18/07/2024 |
18.20
|
9,900 | 22 | 22.90 | 18.20 | 0 | 0 | 0 |
17/07/2024 |
24.40
|
17,000 | 18.20 | 24.40 | 18.20 | 0 | 1,600 | -0.0 |
16/07/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
10/07/2024 |
19
|
100 | 19 | 19 | 19 | 100 | 0 | 0.0 |
09/07/2024 |
21.50
|
16,100 | 19.90 | 21.90 | 19 | 0 | 0 | 0 |
08/07/2024 |
19.90
|
16,900 | 18 | 20 | 18 | 0 | 0 | 0 |
05/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
03/07/2024 |
18
|
7,100 | 17 | 18.80 | 16.60 | 0 | 0 | 0 |
02/07/2024 |
16.40
|
31,700 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
01/07/2024 |
14.30
|
3,100 | 14 | 14.30 | 14 | 0 | 0 | 0 |
28/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
27/06/2024 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/06/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/06/2024 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/06/2024 |
12.50
|
1,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/06/2024 |
12.50
|
8,500 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
20/06/2024 |
12.50
|
2,200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/06/2024 |
12
|
1,700 | 12 | 12 | 12 | 0 | 0 | 0 |
18/06/2024 |
12.50
|
2,200 | 12 | 12.50 | 12 | 0 | 0 | 0 |
17/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
14/06/2024 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
13/06/2024 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
12/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
11/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
10/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
07/06/2024 |
13.50
|
500 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
06/06/2024 |
15
|
800 | 15 | 15 | 14.50 | 0 | 0 | 0 |
05/06/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
04/06/2024 |
13
|
1,100 | 14.60 | 14.60 | 13 | 0 | 0 | 0 |
03/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
31/05/2024 |
13.50
|
2,200 | 12 | 13.50 | 12 | 0 | 0 | 0 |
30/05/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
29/05/2024 |
13.90
|
3,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
28/05/2024 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
27/05/2024 |
14.50
|
1,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
24/05/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
23/05/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
22/05/2024 |
15
|
4,400 | 15.10 | 15.10 | 15 | 0 | 500 | -0.0 |
21/05/2024 |
16
|
400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
20/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
17/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
16/05/2024 |
15.90
|
400 | 17.40 | 17.40 | 15.90 | 0 | 0 | 0 |
15/05/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
14/05/2024 |
16
|
200 | 14.40 | 16 | 14.40 | 0 | 0 | 0 |
13/05/2024 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
10/05/2024 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
09/05/2024 |
14.90
|
700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
08/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
07/05/2024 |
15
|
3,300 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
06/05/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
03/05/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
02/05/2024 |
15
|
900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
26/04/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |