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 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.20
|
25,700 | 13.50 | 13.50 | 13.10 | 0 | 674 | -0.0 |
18/09/2024 |
13.10
|
59,000 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
17/09/2024 |
13.50
|
115,600 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
16/09/2024 |
13.40
|
76,100 | 13 | 13.40 | 13 | 0 | 0 | 0 |
13/09/2024 |
13.10
|
60,400 | 14 | 14 | 13 | 0 | 0 | 0 |
12/09/2024 |
12.90
|
35,300 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
11/09/2024 |
12.70
|
23,500 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
10/09/2024 |
12.80
|
88,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
09/09/2024 |
12.80
|
109,800 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
06/09/2024 |
12.70
|
62,500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
05/09/2024 |
12.70
|
109,700 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 |
04/09/2024 |
12.50
|
88,300 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
30/08/2024 |
12.50
|
30,600 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
29/08/2024 |
12.50
|
16,300 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
28/08/2024 |
12.50
|
4,400 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
27/08/2024 |
12.70
|
6,400 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
26/08/2024 |
12.50
|
30,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/08/2024 |
12.60
|
12,100 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
22/08/2024 |
12.70
|
5,700 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
21/08/2024 |
12.70
|
16,800 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
20/08/2024 |
12.70
|
3,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
19/08/2024 |
12.70
|
14,100 | 12.80 | 13.40 | 12.40 | 0 | 0 | 0 |
16/08/2024 |
12.80
|
17,900 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
15/08/2024 |
12.40
|
9,800 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
14/08/2024 |
12.50
|
23,900 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
13/08/2024 |
12.50
|
8,300 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
12/08/2024 |
12.40
|
15,700 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
09/08/2024 |
12.60
|
7,600 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
08/08/2024 |
12.50
|
2,200 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
07/08/2024 |
12.60
|
13,000 | 12.30 | 12.60 | 12.10 | 0 | 0 | 0 |
06/08/2024 |
12.40
|
14,000 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
05/08/2024 |
12.40
|
19,100 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
02/08/2024 |
12.60
|
2,700 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
01/08/2024 |
12.70
|
21,000 | 13 | 13 | 12.30 | 0 | 0 | 0 |
31/07/2024 |
12.80
|
69,300 | 13 | 13 | 12.70 | 0 | 0 | 0 |
30/07/2024 |
13.20
|
1,500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
29/07/2024 |
13.20
|
35,500 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
26/07/2024 |
12.90
|
9,500 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
25/07/2024 |
12.80
|
5,200 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
24/07/2024 |
12.70
|
38,400 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
23/07/2024 |
12.50
|
22,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
22/07/2024 |
12.80
|
24,100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
19/07/2024 |
12.90
|
6,400 | 13 | 13 | 12.70 | 0 | 0 | 0 |
18/07/2024 |
12.90
|
28,200 | 12.70 | 13.40 | 12.50 | 0 | 0 | 0 |
17/07/2024 |
12.90
|
68,900 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
16/07/2024 |
13.10
|
28,600 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
15/07/2024 |
13.20
|
17,600 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
12/07/2024 |
13.30
|
5,800 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
11/07/2024 |
13.30
|
49,200 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
10/07/2024 |
13.40
|
49,300 | 13.60 | 13.80 | 13 | 0 | 0 | 0 |
09/07/2024 |
13.50
|
41,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
08/07/2024 |
13.80
|
29,300 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
05/07/2024 |
13.80
|
10,200 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
04/07/2024 |
13.90
|
9,700 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
03/07/2024 |
13.90
|
9,500 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
02/07/2024 |
13.80
|
16,500 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
01/07/2024 |
13.90
|
6,900 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
28/06/2024 |
13.70
|
39,800 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
27/06/2024 |
14
|
41,700 | 14 | 14.80 | 13.80 | 0 | 0 | 0 |
26/06/2024 |
14.30
|
57,700 | 14.10 | 14.70 | 14 | 0 | 0 | 0 |
25/06/2024 |
14.10
|
119,600 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
24/06/2024 |
13.90
|
60,900 | 13.80 | 14.20 | 13.70 | 0 | 0 | 0 |
21/06/2024 |
14.20
|
80,000 | 13.80 | 14.20 | 13.70 | 0 | 0 | 0 |
20/06/2024 |
13.80
|
27,400 | 13.40 | 14.80 | 13.40 | 0 | 0 | 0 |
19/06/2024 |
13.70
|
25,300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
18/06/2024 |
13.90
|
39,700 | 13.70 | 14.50 | 13.50 | 0 | 0 | 0 |
17/06/2024 |
13.70
|
19,700 | 14 | 14.10 | 13.60 | 0 | 0 | 0 |
14/06/2024 |
14
|
75,800 | 14.40 | 14.70 | 14 | 0 | 0 | 0 |
13/06/2024 |
14.30
|
89,500 | 13.40 | 14.80 | 13.40 | 0 | 0 | 0 |
12/06/2024 |
13.60
|
20,800 | 13.20 | 13.60 | 13.10 | 0 | 0 | 0 |
11/06/2024 |
13.50
|
15,800 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
10/06/2024 |
13.70
|
54,900 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
07/06/2024 |
13.70
|
53,100 | 13.20 | 14 | 13 | 0 | 0 | 0 |
06/06/2024 |
13
|
36,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
05/06/2024 |
13.20
|
18,500 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
04/06/2024 |
13.20
|
15,300 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
03/06/2024 |
13
|
25,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
31/05/2024 |
13.20
|
8,300 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
30/05/2024 |
13.20
|
21,300 | 13.30 | 13.40 | 12.80 | 0 | 0 | 0 |
29/05/2024 |
13.40
|
24,000 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
28/05/2024 |
13.30
|
35,800 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
27/05/2024 |
12.90
|
12,000 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
24/05/2024 |
12.90
|
41,000 | 13 | 13.10 | 12.50 | 0 | 0 | 0 |
23/05/2024 |
13.40
|
29,100 | 12.60 | 13.40 | 12.50 | 0 | 0 | 0 |
22/05/2024 |
12.80
|
128,000 | 13.20 | 13.20 | 12.40 | 0 | 0 | 0 |
21/05/2024 |
13.20
|
88,100 | 13.30 | 13.40 | 12.90 | 0 | 0 | 0 |
20/05/2024 |
13.40
|
33,300 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 |
17/05/2024 |
13.80
|
38,100 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
16/05/2024 |
14.10
|
30,300 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
15/05/2024 |
14.20
|
36,900 | 14 | 14.20 | 14 | 0 | 0 | 0 |
14/05/2024 |
13.80
|
88,600 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 |
13/05/2024 |
13.70
|
76,400 | 14 | 14 | 13.30 | 0 | 0 | 0 |
10/05/2024 |
13.20
|
71,500 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
09/05/2024 |
13.20
|
52,600 | 13.10 | 13.60 | 12.90 | 0 | 0 | 0 |
08/05/2024 |
13.30
|
54,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
07/05/2024 |
13.40
|
59,300 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
06/05/2024 |
13.50
|
57,000 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
03/05/2024 |
13.40
|
115,500 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
02/05/2024 |
12.60
|
8,700 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
26/04/2024 |
12.50
|
29,000 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |