Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.05 | 0.36% | 1,253,600 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 1,556,200 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-20) |
-0.45 | -3.17% | 2,893,500 | -40,200 | -0.5 |
12.40
14.20
13.75
|
6 tháng
(2024-03-22) |
0.20 | 1.48% | 6,042,100 | -73,249 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 9,330,300 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-29) |
-2.40 | -14.86% | 28,905,800 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-04) |
6.04 | 78.24% | 70,821,700 | -3,151,600 | -83.1 |
7.71
24.83
13.75
|
60 tháng
(2019-10-15) |
7.43 | 117.53% | 85,393,140 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
13.90
|
2,800 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
24/04/2024 |
13.80
|
19,900 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
23/04/2024 |
13.70
|
17,000 | 13.50 | 13.85 | 13.50 | 0 | 0 | 0 |
22/04/2024 |
13.50
|
16,100 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
19/04/2024 |
13.40
|
115,800 | 14.20 | 14.25 | 13.30 | 0 | 0 | 0 |
17/04/2024 |
14.25
|
34,400 | 14.45 | 14.55 | 14.25 | 0 | 0 | 0 |
16/04/2024 |
14.55
|
117,100 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
15/04/2024 |
14.80
|
57,600 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
12/04/2024 |
14.95
|
23,800 | 15 | 15 | 14.95 | 0 | 0 | 0 |
11/04/2024 |
15
|
41,300 | 15 | 15.15 | 15 | 0 | 0 | 0 |
10/04/2024 |
15
|
63,100 | 15 | 15 | 14.95 | 0 | 0 | 0 |
09/04/2024 |
14.95
|
66,000 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
08/04/2024 |
14.90
|
170,100 | 14.45 | 14.90 | 14.45 | 0 | 0 | 0 |
05/04/2024 |
14.50
|
48,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
04/04/2024 |
14.50
|
73,500 | 14.50 | 14.55 | 14.45 | 0 | 0 | 0 |
03/04/2024 |
14.50
|
71,900 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
02/04/2024 |
14.50
|
59,500 | 14.50 | 14.50 | 14.40 | 0 | 100 | -0.0 |
01/04/2024 |
14.40
|
115,300 | 14 | 14.40 | 14 | 0 | 0 | 0 |
29/03/2024 |
14.35
|
64,900 | 14.40 | 14.45 | 14.30 | 0 | 0 | 0 |
28/03/2024 |
14.30
|
159,600 | 14.35 | 14.35 | 14.15 | 0 | 0 | 0 |
27/03/2024 |
14
|
108,800 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
26/03/2024 |
13.70
|
190,300 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
25/03/2024 |
13.60
|
96,100 | 13.55 | 13.65 | 13.50 | 0 | 0 | 0 |
22/03/2024 |
13.55
|
123,700 | 13.30 | 13.60 | 13.35 | 0 | 3,100 | -0.0 |
21/03/2024 |
13.30
|
85,300 | 13 | 13.30 | 13 | 0 | 0 | 0 |
20/03/2024 |
13
|
66,000 | 12.85 | 13 | 12.85 | 0 | 0 | 0 |
19/03/2024 |
12.85
|
57,400 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
18/03/2024 |
12.70
|
82,600 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
15/03/2024 |
12.70
|
19,400 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
14/03/2024 |
12.60
|
14,700 | 12.50 | 12.65 | 12.50 | 0 | 0 | 0 |
13/03/2024 |
12.50
|
41,700 | 12.45 | 12.50 | 12.40 | 0 | 0 | 0 |
12/03/2024 |
12.45
|
36,500 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
11/03/2024 |
12.40
|
54,200 | 12.40 | 12.45 | 12.35 | 0 | 0 | 0 |
08/03/2024 |
12.40
|
12,800 | 12.35 | 12.40 | 12 | 0 | 0 | 0 |
07/03/2024 |
12.35
|
17,300 | 12.35 | 12.35 | 12.25 | 0 | 0 | 0 |
06/03/2024 |
12.35
|
11,200 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
05/03/2024 |
12.30
|
17,500 | 12.25 | 12.45 | 12.20 | 0 | 0 | 0 |
04/03/2024 |
12.25
|
38,200 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
01/03/2024 |
12.20
|
10,300 | 12.10 | 12.30 | 12.15 | 0 | 0 | 0 |
29/02/2024 |
12.10
|
6,300 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
28/02/2024 |
12.15
|
22,400 | 12.15 | 12.20 | 12.15 | 0 | 0 | 0 |
27/02/2024 |
12.15
|
13,700 | 12.15 | 12.15 | 12.05 | 0 | 0 | 0 |
26/02/2024 |
12.15
|
2,300 | 12.15 | 12.15 | 11.85 | 0 | 0 | 0 |
23/02/2024 |
12.15
|
26,100 | 12.10 | 12.15 | 12 | 0 | 0 | 0 |
22/02/2024 |
12.10
|
3,900 | 12.05 | 12.20 | 12.05 | 0 | 0 | 0 |
21/02/2024 |
12.05
|
13,000 | 12.10 | 12.30 | 12.05 | 0 | 0 | 0 |
20/02/2024 |
12.10
|
15,800 | 12.15 | 12.30 | 12.10 | 0 | 0 | 0 |
19/02/2024 |
12.15
|
25,500 | 12.10 | 12.15 | 11.90 | 0 | 2,900 | -0.0 |
16/02/2024 |
12.10
|
16,800 | 11.95 | 12.15 | 11.95 | 0 | 200 | -0.0 |
15/02/2024 |
11.95
|
37,000 | 11.95 | 12.20 | 11.95 | 0 | 0 | 0 |
07/02/2024 |
11.95
|
39,200 | 11.75 | 12.30 | 11.75 | 0 | 0 | 0 |
06/02/2024 |
11.75
|
7,800 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
05/02/2024 |
11.80
|
8,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
02/02/2024 |
11.80
|
6,600 | 11.80 | 11.85 | 11.65 | 0 | 0 | 0 |
01/02/2024 |
11.80
|
29,100 | 11.70 | 11.90 | 11.65 | 0 | 0 | 0 |
31/01/2024 |
11.70
|
10,900 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
30/01/2024 |
11.70
|
8,200 | 11.70 | 11.70 | 11.45 | 0 | 0 | 0 |
29/01/2024 |
11.70
|
16,700 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
26/01/2024 |
11.70
|
2,800 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 |
25/01/2024 |
11.70
|
3,700 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
24/01/2024 |
11.70
|
17,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
23/01/2024 |
11.80
|
6,200 | 11.85 | 11.85 | 11.60 | 0 | 600 | -0.0 |
22/01/2024 |
11.85
|
34,400 | 12 | 12.05 | 11.70 | 0 | 10,000 | -0.1 |
19/01/2024 |
12
|
24,000 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
18/01/2024 |
12.10
|
111,200 | 12.15 | 12.15 | 11.30 | 0 | 0 | 0 |
17/01/2024 |
12.15
|
12,300 | 12.15 | 12.15 | 12 | 0 | 0 | 0 |
16/01/2024 |
12.15
|
15,600 | 12.15 | 12.15 | 11.90 | 0 | 0 | 0 |
15/01/2024 |
12.15
|
7,100 | 12.20 | 12.20 | 12 | 0 | 1,300 | -0.0 |
12/01/2024 |
12.20
|
25,800 | 12.25 | 12.25 | 12.05 | 0 | 2,000 | -0.0 |
11/01/2024 |
12.25
|
25,600 | 12.25 | 12.25 | 12.15 | 0 | 5,800 | -0.1 |
10/01/2024 |
12.25
|
12,600 | 12.30 | 12.30 | 12.15 | 0 | 9,100 | -0.1 |
09/01/2024 |
12.30
|
14,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
08/01/2024 |
12.30
|
20,700 | 12.35 | 12.35 | 12.15 | 0 | 0 | 0 |
05/01/2024 |
12.35
|
6,700 | 12.35 | 12.35 | 12.25 | 0 | 0 | 0 |
04/01/2024 |
12.35
|
12,100 | 12.30 | 12.35 | 12.25 | 0 | 100 | -0.0 |
03/01/2024 |
12.30
|
7,200 | 12.35 | 12.35 | 12.20 | 0 | 0 | 0 |
02/01/2024 |
12.35
|
14,800 | 12.35 | 12.35 | 12.10 | 0 | 800 | -0.0 |
29/12/2023 |
12.35
|
19,600 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
28/12/2023 |
12.40
|
6,800 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
27/12/2023 |
12.30
|
9,000 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
26/12/2023 |
12.40
|
5,400 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
25/12/2023 |
12.40
|
7,800 | 12.35 | 12.40 | 12.30 | 0 | 0 | 0 |
22/12/2023 |
12.35
|
27,200 | 12.30 | 12.35 | 12.25 | 0 | 0 | 0 |
21/12/2023 |
12.30
|
35,700 | 12.25 | 12.45 | 12.20 | 0 | 0 | 0 |
20/12/2023 |
12.25
|
67,500 | 12.25 | 12.35 | 12.20 | 0 | 0 | 0 |
19/12/2023 |
12.25
|
10,300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
18/12/2023 |
12.30
|
36,400 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 |
15/12/2023 |
12.35
|
13,000 | 12.35 | 12.35 | 12.25 | 0 | 0 | 0 |
14/12/2023 |
12.35
|
39,600 | 12.45 | 12.45 | 12.15 | 0 | 0 | 0 |
13/12/2023 |
12.45
|
22,600 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
12/12/2023 |
12.45
|
10,000 | 12.45 | 12.55 | 12.35 | 0 | 0 | 0 |
11/12/2023 |
12.45
|
39,100 | 12.50 | 12.55 | 12.30 | 0 | 0 | 0 |
08/12/2023 |
12.50
|
20,800 | 12.50 | 12.55 | 12.45 | 0 | 0 | 0 |
07/12/2023 |
12.50
|
71,500 | 12.55 | 12.60 | 12.20 | 0 | 0 | 0 |
06/12/2023 |
12.55
|
114,700 | 12.15 | 12.60 | 12.20 | 0 | 0 | 0 |
05/12/2023 |
12.15
|
115,800 | 11.90 | 12.15 | 11.95 | 0 | 0 | 0 |
04/12/2023 |
11.90
|
137,000 | 11.35 | 11.90 | 11.30 | 0 | 0 | 0 |
01/12/2023 |
11.35
|
71,800 | 11.10 | 11.40 | 10.55 | 0 | 0 | 0 |
30/11/2023 |
11.10
|
13,800 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
29/11/2023 |
11
|
11,500 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |