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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-20) |
-6.10 | -65.59% | 14,430,100 | -700 | -0.0 |
3.10
9.30
3.20
|
6 tháng
(2024-03-22) |
-9.40 | -74.60% | 36,288,451 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-29) |
-46 | -93.50% | 92,518,428 | -3,000 | -0.1 |
3.10
49.20
3.20
|
36 tháng
(2021-10-04) |
-25.50 | -88.85% | 159,338,296 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-15) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
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
|
796,400 | 13.80 | 14.40 | 13.50 | 0 | 0 | 0 |
24/04/2024 |
13.80
|
961,800 | 13.60 | 14.30 | 12.70 | 0 | 0 | 0 |
23/04/2024 |
13.60
|
1,474,100 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
22/04/2024 |
15.10
|
987,600 | 14.20 | 15.10 | 13.70 | 0 | 0 | 0 |
19/04/2024 |
14.30
|
1,075,000 | 13.60 | 14.80 | 13.60 | 0 | 0 | 0 |
17/04/2024 |
13.60
|
2,642,500 | 12.20 | 13.70 | 12.20 | 0 | 0 | 0 |
16/04/2024 |
12.50
|
924,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
15/04/2024 |
12.50
|
744,600 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
12/04/2024 |
12.80
|
620,300 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
11/04/2024 |
12.60
|
371,200 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
10/04/2024 |
12.60
|
522,800 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
09/04/2024 |
12.60
|
428,500 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 |
08/04/2024 |
12.70
|
766,900 | 12.30 | 12.90 | 12.10 | 0 | 0 | 0 |
05/04/2024 |
12.30
|
554,000 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
04/04/2024 |
12.30
|
188,100 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
03/04/2024 |
12.30
|
281,700 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
02/04/2024 |
12.40
|
242,100 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
01/04/2024 |
12.40
|
179,400 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
29/03/2024 |
12.40
|
312,000 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
28/03/2024 |
12.70
|
157,319 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
27/03/2024 |
12.70
|
287,710 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
26/03/2024 |
12.60
|
190,110 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
25/03/2024 |
12.60
|
247,612 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
22/03/2024 |
12.60
|
264,900 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
21/03/2024 |
12.80
|
170,810 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
20/03/2024 |
12.80
|
49,927 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
19/03/2024 |
12.70
|
118,502 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
18/03/2024 |
13
|
264,427 | 13 | 13 | 12.70 | 0 | 0 | 0 |
15/03/2024 |
13
|
223,326 | 13 | 13 | 12.80 | 0 | 0 | 0 |
14/03/2024 |
13
|
241,301 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
13/03/2024 |
13.10
|
813,115 | 12.60 | 13.40 | 12.50 | 0 | 0 | 0 |
12/03/2024 |
12.60
|
154,013 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
11/03/2024 |
12.70
|
293,999 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
08/03/2024 |
12.70
|
368,039 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
07/03/2024 |
12.80
|
161,230 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
06/03/2024 |
12.80
|
248,430 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
05/03/2024 |
13
|
179,886 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
04/03/2024 |
13.30
|
693,355 | 12.70 | 13.40 | 12.60 | 0 | 0 | 0 |
01/03/2024 |
12.90
|
409,815 | 13.20 | 13.20 | 12.60 | 0 | 0 | 0 |
29/02/2024 |
13.20
|
528,667 | 13.50 | 13.60 | 12.70 | 0 | 0 | 0 |
28/02/2024 |
13.40
|
1,343,091 | 14.10 | 14.40 | 13.40 | 0 | 0 | 0 |
27/02/2024 |
14.10
|
723,557 | 14.20 | 14.30 | 13.30 | 0 | 0 | 0 |
26/02/2024 |
14.20
|
1,212,671 | 13.40 | 14.20 | 13.20 | 0 | 0 | 0 |
23/02/2024 |
13.40
|
1,344,470 | 12.50 | 13.70 | 12.50 | 0 | 0 | 0 |
22/02/2024 |
12.50
|
45,300 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
21/02/2024 |
12.50
|
47,622 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
20/02/2024 |
12.50
|
117,907 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
19/02/2024 |
12.60
|
36,988 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
16/02/2024 |
12.60
|
43,600 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
15/02/2024 |
12.50
|
36,933 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
07/02/2024 |
12.60
|
338,746 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
06/02/2024 |
12.70
|
118,862 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
05/02/2024 |
12.70
|
153,347 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
02/02/2024 |
12.80
|
59,611 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
01/02/2024 |
12.80
|
83,168 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
31/01/2024 |
13
|
78,400 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
30/01/2024 |
12.80
|
170,505 | 12.30 | 13 | 12.30 | 0 | 0 | 0 |
29/01/2024 |
12.30
|
138,402 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
26/01/2024 |
12.90
|
191,001 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
25/01/2024 |
13
|
215,425 | 13 | 13 | 12.60 | 0 | 0 | 0 |
24/01/2024 |
13
|
305,991 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
23/01/2024 |
12.80
|
260,925 | 12.60 | 13.20 | 12.40 | 0 | 0 | 0 |
22/01/2024 |
12.70
|
513,048 | 12.70 | 13.50 | 12.30 | 0 | 0 | 0 |
19/01/2024 |
12.80
|
122,038 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
18/01/2024 |
12.90
|
317,254 | 12.90 | 13 | 12.40 | 0 | 0 | 0 |
17/01/2024 |
12.90
|
671,899 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
16/01/2024 |
13
|
742,440 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
15/01/2024 |
13
|
574,854 | 13 | 14 | 12.70 | 0 | 0 | 0 |
12/01/2024 |
13.20
|
175,109 | 13 | 14.10 | 13 | 0 | 0 | 0 |
11/01/2024 |
14.20
|
1,926,443 | 12.80 | 15.50 | 12.80 | 0 | 0 | 0 |
10/01/2024 |
14.20
|
777,324 | 13.90 | 14.90 | 13.90 | 0 | 0 | 0 |
09/01/2024 |
15.40
|
300,889 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
08/01/2024 |
17.10
|
288,278 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
05/01/2024 |
19
|
375,702 | 18 | 19.90 | 18 | 0 | 0 | 0 |
04/01/2024 |
20
|
421,213 | 17.70 | 20.50 | 17.70 | 0 | 0 | 0 |
03/01/2024 |
19.60
|
18,810 | 21.70 | 21.70 | 19.60 | 0 | 0 | 0 |
02/01/2024 |
21.70
|
75,292 | 24.10 | 24.10 | 21.70 | 0 | 0 | 0 |
29/12/2023 |
24.10
|
114,145 | 22.30 | 24.10 | 21.90 | 0 | 0 | 0 |
28/12/2023 |
22.50
|
410,286 | 20.50 | 22.50 | 19.70 | 0 | 0 | 0 |
27/12/2023 |
20.50
|
153,515 | 18.90 | 20.50 | 18.90 | 0 | 0 | 0 |
26/12/2023 |
18.90
|
399,455 | 17.10 | 18.90 | 16.90 | 0 | 0 | 0 |
25/12/2023 |
17.20
|
106,982 | 17.10 | 18.20 | 16.80 | 0 | 0 | 0 |
22/12/2023 |
17.20
|
76,501 | 15.90 | 17.20 | 15.60 | 0 | 0 | 0 |
21/12/2023 |
16
|
115,563 | 14.50 | 16 | 13.90 | 0 | 0 | 0 |
20/12/2023 |
14.60
|
210,900 | 13.60 | 14.70 | 13.40 | 0 | 0 | 0 |
19/12/2023 |
13.60
|
536,600 | 13 | 13.60 | 12.70 | 0 | 0 | 0 |
18/12/2023 |
13.30
|
1,182,801 | 11.70 | 13.30 | 11.70 | 0 | 0 | 0 |
15/12/2023 |
13
|
545,100 | 13 | 13 | 13 | 0 | 0 | 0 |
14/12/2023 |
14.40
|
432,052 | 13.10 | 14.40 | 13.10 | 0 | 0 | 0 |
13/12/2023 |
14.50
|
1,886,148 | 12.50 | 14.50 | 12.10 | 0 | 0 | 0 |
12/12/2023 |
13.40
|
670,154 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
11/12/2023 |
14.80
|
416,847 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
08/12/2023 |
16.40
|
467,304 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
07/12/2023 |
18.20
|
79,200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
06/12/2023 |
20.20
|
190,505 | 18.20 | 20.20 | 18.20 | 0 | 0 | 0 |
05/12/2023 |
20.20
|
6,503 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
04/12/2023 |
22.40
|
630 | 20.50 | 22.50 | 20.50 | 0 | 0 | 0 |
01/12/2023 |
22.50
|
2,445 | 20.50 | 22.50 | 20.30 | 0 | 0 | 0 |
30/11/2023 |
22.50
|
5,505 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
29/11/2023 |
22.50
|
119,000 | 21.50 | 22.50 | 19.40 | 0 | 0 | 0 |