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) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.80
|
9,000 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 |
18/09/2024 |
13.70
|
2,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
17/09/2024 |
13.80
|
2,300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
16/09/2024 |
13.90
|
11,200 | 13.60 | 13.90 | 13.30 | 0 | 0 | 0 |
13/09/2024 |
13.90
|
3,800 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
12/09/2024 |
13.60
|
3,200 | 13.40 | 14 | 13.30 | 0 | 0 | 0 |
11/09/2024 |
13.60
|
4,600 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
10/09/2024 |
13.60
|
45,600 | 13.60 | 14.90 | 13 | 0 | 0 | 0 |
09/09/2024 |
13.60
|
3,100 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
06/09/2024 |
13.90
|
3,500 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
05/09/2024 |
13.90
|
5,000 | 14 | 14 | 13.70 | 0 | 0 | 0 |
04/09/2024 |
13.90
|
3,100 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
30/08/2024 |
14
|
2,000 | 14.40 | 14.40 | 13.60 | 0 | 0 | 0 |
29/08/2024 |
14
|
4,500 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
28/08/2024 |
14.10
|
4,100 | 14.40 | 14.40 | 13.60 | 0 | 0 | 0 |
27/08/2024 |
13.70
|
12,400 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
26/08/2024 |
14
|
9,100 | 14.60 | 15.10 | 14 | 0 | 0 | 0 |
23/08/2024 |
14.50
|
73,800 | 13.30 | 14.70 | 13.30 | 0 | 0 | 0 |
22/08/2024 |
13.40
|
14,700 | 13.40 | 13.40 | 12.90 | 0 | 11,000 | -0.1 |
21/08/2024 |
13.40
|
8,900 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
20/08/2024 |
13.30
|
8,000 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
19/08/2024 |
13.50
|
11,700 | 13.60 | 13.70 | 13.10 | 0 | 0 | 0 |
16/08/2024 |
13.60
|
20,000 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 |
15/08/2024 |
13.40
|
4,700 | 13 | 13.40 | 13 | 0 | 0 | 0 |
14/08/2024 |
13.20
|
4,700 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
13/08/2024 |
13.40
|
5,700 | 13 | 13.50 | 13 | 0 | 0 | 0 |
12/08/2024 |
13.50
|
14,900 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
09/08/2024 |
13.20
|
3,200 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
08/08/2024 |
13.30
|
26,700 | 12.30 | 13.40 | 12.30 | 0 | 0 | 0 |
07/08/2024 |
13.30
|
2,800 | 13.10 | 14 | 12.90 | 0 | 0 | 0 |
06/08/2024 |
12.90
|
1,000 | 12.20 | 13.20 | 12.20 | 0 | 0 | 0 |
05/08/2024 |
12.50
|
13,000 | 13 | 13.60 | 12.30 | 0 | 0 | 0 |
02/08/2024 |
13.40
|
15,400 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
01/08/2024 |
14
|
12,100 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
31/07/2024 |
14.20
|
5,000 | 14 | 14.40 | 14 | 0 | 0 | 0 |
30/07/2024 |
14.20
|
7,700 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
29/07/2024 |
14.60
|
16,000 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
26/07/2024 |
13.80
|
6,700 | 14.30 | 14.40 | 13.70 | 0 | 0 | 0 |
25/07/2024 |
14
|
13,900 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
24/07/2024 |
14.30
|
29,700 | 13.50 | 14.30 | 13.40 | 0 | 0 | 0 |
23/07/2024 |
14
|
35,500 | 14 | 15.30 | 13.50 | 0 | 0 | 0 |
22/07/2024 |
14.10
|
23,300 | 13.70 | 14.90 | 13.20 | 0 | 0 | 0 |
19/07/2024 |
13.70
|
55,500 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
18/07/2024 |
14.90
|
52,400 | 16 | 16 | 14.70 | 0 | 800 | -0.0 |
17/07/2024 |
15.90
|
198,400 | 16 | 17.60 | 14.80 | 0 | 0 | 0 |
16/07/2024 |
16
|
86,800 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
15/07/2024 |
14.60
|
175,900 | 13.50 | 14.60 | 13.50 | 0 | 0 | 0 |
12/07/2024 |
13.30
|
4,800 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 |
11/07/2024 |
13.40
|
3,800 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
10/07/2024 |
13.10
|
22,800 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
09/07/2024 |
12.90
|
4,000 | 13 | 13 | 12.90 | 0 | 0 | 0 |
08/07/2024 |
13
|
10,800 | 13 | 13 | 12.70 | 0 | 0 | 0 |
05/07/2024 |
13
|
900 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
04/07/2024 |
13
|
2,900 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
03/07/2024 |
12.80
|
12,100 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
02/07/2024 |
12.80
|
3,600 | 12.90 | 12.90 | 12.80 | 600 | 0 | 0.0 |
01/07/2024 |
12.90
|
4,400 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
28/06/2024 |
12.70
|
12,900 | 13 | 13 | 12.70 | 0 | 0 | 0 |
27/06/2024 |
13.50
|
3,400 | 13 | 13.50 | 13 | 0 | 0 | 0 |
26/06/2024 |
13.60
|
8,700 | 13.60 | 13.70 | 13.20 | 0 | 1,200 | -0.0 |
25/06/2024 |
13.60
|
6,400 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
24/06/2024 |
13.70
|
41,200 | 13 | 13.70 | 13 | 0 | 0 | 0 |
21/06/2024 |
12.90
|
6,500 | 13 | 13 | 12.70 | 1,000 | 0 | 0.0 |
20/06/2024 |
13
|
9,200 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
19/06/2024 |
13
|
11,500 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
18/06/2024 |
12.90
|
400 | 13 | 13 | 12.90 | 0 | 0 | 0 |
17/06/2024 |
12.90
|
1,800 | 12.50 | 12.90 | 12.50 | 100 | 0 | 0.0 |
14/06/2024 |
12.70
|
5,900 | 12.70 | 12.90 | 12.70 | 900 | 0 | 0.0 |
13/06/2024 |
13
|
15,400 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
12/06/2024 |
13
|
26,800 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
11/06/2024 |
12.90
|
14,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
10/06/2024 |
13.10
|
25,900 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
07/06/2024 |
12.50
|
11,300 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
06/06/2024 |
12.50
|
6,600 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
05/06/2024 |
12.50
|
3,800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
04/06/2024 |
12.40
|
3,800 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
03/06/2024 |
12.60
|
5,000 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
31/05/2024 |
12.60
|
13,100 | 12.30 | 12.60 | 12.20 | 0 | 0 | 0 |
30/05/2024 |
12.60
|
4,200 | 13.50 | 13.50 | 12.30 | 0 | 0 | 0 |
29/05/2024 |
12.60
|
42,400 | 11.90 | 12.90 | 11.80 | 0 | 0 | 0 |
28/05/2024 |
11.90
|
2,700 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
27/05/2024 |
11.90
|
1,100 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
24/05/2024 |
11.90
|
2,400 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
23/05/2024 |
11.80
|
1,500 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
22/05/2024 |
11.80
|
5,400 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
21/05/2024 |
11.80
|
4,900 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
20/05/2024 |
11.80
|
8,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
17/05/2024 |
11.70
|
24,200 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
16/05/2024 |
11.70
|
4,500 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
15/05/2024 |
11.80
|
6,700 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
14/05/2024 |
11.80
|
4,000 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
13/05/2024 |
11.60
|
1,400 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
10/05/2024 |
11.80
|
2,300 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
09/05/2024 |
11.80
|
800 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
08/05/2024 |
11.80
|
10,500 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
07/05/2024 |
11.60
|
4,400 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
06/05/2024 |
11.70
|
2,400 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
03/05/2024 |
11.60
|
1,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
02/05/2024 |
11.70
|
1,100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
26/04/2024 |
11.80
|
3,300 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |