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) |
4.10 | 27.52% | 2,647,500 | 0 | 0 |
14.90
19.30
19
|
2 tháng
(2024-07-22) |
4.50 | 31.03% | 3,367,000 | 7,000 | 0 |
14
19.30
19
|
3 tháng
(2024-06-21) |
4.40 | 30.14% | 4,596,100 | 7,000 | 0 |
14
19.30
19
|
6 tháng
(2024-03-25) |
4.10 | 27.52% | 5,306,231 | 7,000 | 0 |
13.80
19.30
19
|
12 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,496,390 | 7,000 | 0 |
13.80
26.10
19
|
24 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,496,390 | 7,000 | 0 |
13.80
26.10
19
|
36 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,496,390 | 7,000 | 0 |
13.80
26.10
19
|
60 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,496,390 | 7,000 | 0 |
13.80
26.10
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
19
|
63,900 | 19 | 19 | 18.90 | 0 | 0 | 0 |
18/09/2024 |
19
|
72,400 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
17/09/2024 |
19.20
|
91,300 | 18.80 | 19.20 | 18.70 | 0 | 0 | 0 |
16/09/2024 |
18.80
|
32,200 | 19 | 19 | 18.80 | 0 | 0 | 0 |
13/09/2024 |
18.90
|
59,900 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
12/09/2024 |
19.20
|
21,700 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
11/09/2024 |
19.30
|
85,700 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
10/09/2024 |
19.30
|
102,100 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
09/09/2024 |
19.30
|
241,500 | 18.20 | 19.90 | 18.20 | 0 | 0 | 0 |
06/09/2024 |
18
|
22,100 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
05/09/2024 |
17.40
|
13,500 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
04/09/2024 |
17.90
|
27,700 | 18 | 18 | 16.50 | 0 | 0 | 0 |
30/08/2024 |
18.10
|
61,800 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
29/08/2024 |
18.40
|
189,600 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
28/08/2024 |
18.20
|
320,200 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
27/08/2024 |
18.20
|
326,700 | 18 | 18.20 | 18 | 0 | 0 | 0 |
26/08/2024 |
17.90
|
72,400 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
23/08/2024 |
18.10
|
174,600 | 16.70 | 18.30 | 16.70 | 0 | 0 | 0 |
22/08/2024 |
16.80
|
309,200 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
21/08/2024 |
15.30
|
270,300 | 15 | 15.30 | 14.90 | 0 | 0 | 0 |
20/08/2024 |
14.90
|
88,700 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
19/08/2024 |
15
|
149,000 | 15 | 15 | 14.80 | 0 | 0 | 0 |
16/08/2024 |
14.70
|
79,700 | 15 | 16 | 14.70 | 0 | 0 | 0 |
15/08/2024 |
15
|
67,500 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
14/08/2024 |
14.70
|
11,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
13/08/2024 |
15
|
51,900 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
12/08/2024 |
14.80
|
15,000 | 15 | 15 | 14.70 | 0 | 0 | 0 |
09/08/2024 |
14.60
|
3,800 | 15 | 15 | 14.50 | 0 | 0 | 0 |
08/08/2024 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/08/2024 |
14.10
|
20,500 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
06/08/2024 |
14.50
|
74,500 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
05/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/08/2024 |
14
|
71,500 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
01/08/2024 |
14.50
|
28,300 | 14.50 | 14.50 | 14 | 7,000 | 0 | 0 |
31/07/2024 |
14
|
27,100 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
30/07/2024 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 |
29/07/2024 |
15.10
|
6,100 | 15 | 15.10 | 15 | 0 | 0 | 0 |
26/07/2024 |
15
|
28,500 | 15 | 15 | 15 | 0 | 0 | 0 |
25/07/2024 |
15
|
2,000 | 15 | 15 | 15 | 0 | 0 | 0 |
24/07/2024 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
23/07/2024 |
15
|
69,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
22/07/2024 |
14.50
|
10,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
19/07/2024 |
15
|
23,100 | 15 | 15 | 15 | 0 | 0 | 0 |
18/07/2024 |
15
|
520,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
17/07/2024 |
14.80
|
20,500 | 15 | 15 | 14.80 | 0 | 0 | 0 |
16/07/2024 |
15
|
55,000 | 15 | 15 | 14.70 | 0 | 0 | 0 |
15/07/2024 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
12/07/2024 |
15
|
141,700 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 |
11/07/2024 |
14.40
|
10,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
10/07/2024 |
14.80
|
30,800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
09/07/2024 |
14.80
|
17,900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
08/07/2024 |
14.70
|
6,200 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
05/07/2024 |
14.50
|
59,600 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
04/07/2024 |
14.50
|
50,300 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
03/07/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/07/2024 |
14.10
|
3,000 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
01/07/2024 |
15
|
62,500 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
28/06/2024 |
15
|
131,700 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
27/06/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
26/06/2024 |
14.60
|
27,400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/06/2024 |
14.60
|
21,600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
24/06/2024 |
14.60
|
26,600 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
21/06/2024 |
14.60
|
20,100 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
20/06/2024 |
14.60
|
18,600 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
19/06/2024 |
14.60
|
62,400 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
18/06/2024 |
14.50
|
3,800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
17/06/2024 |
14.50
|
5,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/06/2024 |
14.30
|
13,400 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
13/06/2024 |
14.50
|
45,900 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
12/06/2024 |
14.60
|
1,800 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
11/06/2024 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/06/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/06/2024 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
05/06/2024 |
14.80
|
4,000 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
04/06/2024 |
14.60
|
3,000 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
03/06/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
31/05/2024 |
13.80
|
12,200 | 14.60 | 14.90 | 13.80 | 0 | 0 | 0 |
30/05/2024 |
14.50
|
3,500 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
29/05/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
28/05/2024 |
14.80
|
7,200 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
27/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
24/05/2024 |
14.90
|
900 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
23/05/2024 |
14.60
|
600 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
22/05/2024 |
14.50
|
2,600 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
21/05/2024 |
14.20
|
4,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
20/05/2024 |
14
|
14,200 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
17/05/2024 |
14.20
|
2,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
16/05/2024 |
15
|
3,200 | 14.30 | 15 | 14.20 | 0 | 0 | 0 |
15/05/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
14/05/2024 |
14.20
|
1,401 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
13/05/2024 |
14.20
|
600 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
10/05/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
09/05/2024 |
15.20
|
2,004 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
08/05/2024 |
15.10
|
5,520 | 15 | 15.10 | 15 | 0 | 0 | 0 |
07/05/2024 |
15.50
|
200 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
06/05/2024 |
14
|
4,000 | 14 | 14 | 14 | 0 | 0 | 0 |
03/05/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
02/05/2024 |
13.90
|
700 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
26/04/2024 |
14.30
|
1,100 | 14 | 14.30 | 14 | 0 | 0 | 0 |