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 | -1.36% | 205,700 | -32,000 | -0.7 |
21
22.50
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.25% | 412,000 | -32,000 | -0.7 |
19.80
24
21.70
|
3 tháng
(2024-06-20) |
-3.60 | -14.23% | 1,204,000 | -42,000 | -1.0 |
19.80
28
21.70
|
6 tháng
(2024-03-22) |
9 | 70.87% | 4,600,841 | -42,000 | -1.0 |
12.50
28
21.70
|
12 tháng
(2023-09-25) |
9.30 | 75% | 5,280,343 | -31,000 | -0.8 |
11.90
28
21.70
|
24 tháng
(2022-09-29) |
8.51 | 64.52% | 6,309,056 | 29,900 | -0.1 |
7.97
28
21.70
|
36 tháng
(2021-10-04) |
6.80 | 45.63% | 14,608,433 | 56,200 | 0.2 |
7.97
28
21.70
|
60 tháng
(2019-10-15) |
14.77 | 212.97% | 28,926,054 | -764,700 | -8.5 |
4.16
28
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16
|
95,600 | 16.20 | 16.50 | 15.50 | 0 | 0 | 0 |
24/04/2024 |
16.50
|
28,400 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
23/04/2024 |
16.30
|
64,100 | 16 | 17.50 | 15.90 | 0 | 0 | 0 |
22/04/2024 |
15.50
|
44,900 | 15.50 | 16.90 | 15.50 | 0 | 0 | 0 |
19/04/2024 |
14.70
|
76,500 | 16.80 | 16.80 | 14.70 | 0 | 0 | 0 |
17/04/2024 |
16.50
|
21,700 | 16.50 | 17 | 15.80 | 0 | 0 | 0 |
16/04/2024 |
15.80
|
32,800 | 17 | 17 | 15 | 0 | 0 | 0 |
15/04/2024 |
16.90
|
31,000 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
12/04/2024 |
17.60
|
13,800 | 17.60 | 17.90 | 17.30 | 0 | 0 | 0 |
11/04/2024 |
18.20
|
52,300 | 18.30 | 18.50 | 17 | 0 | 0 | 0 |
10/04/2024 |
17.20
|
68,200 | 18.90 | 20.80 | 17 | 0 | 0 | 0 |
09/04/2024 |
18.90
|
277,100 | 17 | 18.90 | 17 | 0 | 0 | 0 |
08/04/2024 |
17
|
120,100 | 15.50 | 17 | 15.50 | 0 | 0 | 0 |
05/04/2024 |
15.40
|
14,800 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
04/04/2024 |
15
|
16,700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
03/04/2024 |
15.20
|
92,800 | 13.30 | 15.20 | 13.30 | 0 | 0 | 0 |
02/04/2024 |
13
|
62,200 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
01/04/2024 |
12.70
|
1,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
29/03/2024 |
12.50
|
30 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/03/2024 |
12.50
|
2,400 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
27/03/2024 |
12.80
|
11,800 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
26/03/2024 |
12.70
|
1,301 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
25/03/2024 |
12.70
|
1,100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
22/03/2024 |
12.70
|
31,310 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
21/03/2024 |
12.50
|
5,301 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
20/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
19/03/2024 |
12.70
|
2,601 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
18/03/2024 |
12.90
|
4,000 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
15/03/2024 |
13.10
|
3,200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
14/03/2024 |
13.20
|
24,400 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
13/03/2024 |
12.70
|
3,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
12/03/2024 |
12.80
|
4,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
11/03/2024 |
12.70
|
6,200 | 13 | 13 | 12.70 | 0 | 0 | 0 |
08/03/2024 |
13
|
15,700 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
07/03/2024 |
13
|
31,000 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
06/03/2024 |
12.60
|
48,300 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
05/03/2024 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
04/03/2024 |
12.70
|
5,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
01/03/2024 |
12.70
|
1,400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
29/02/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/02/2024 |
12.60
|
10,100 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
27/02/2024 |
13
|
1,100 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
26/02/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/02/2024 |
12.50
|
11,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
22/02/2024 |
12.50
|
4,001 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/02/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
20/02/2024 |
12.50
|
1,800 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/02/2024 |
12.80
|
2,500 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
16/02/2024 |
12.80
|
13,000 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
15/02/2024 |
12.80
|
1,500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/02/2024 |
13
|
200 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
06/02/2024 |
12.60
|
10,200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
05/02/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
02/02/2024 |
12.60
|
9,600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
01/02/2024 |
12.60
|
6,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
31/01/2024 |
12.60
|
2,600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/01/2024 |
12.60
|
10,200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/01/2024 |
12.60
|
16,100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
26/01/2024 |
12.40
|
6,500 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
25/01/2024 |
12.60
|
5,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
24/01/2024 |
12.60
|
11,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
23/01/2024 |
12.60
|
5,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
22/01/2024 |
12.60
|
9,100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
19/01/2024 |
12.60
|
4,400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
18/01/2024 |
12.60
|
6,300 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
17/01/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/01/2024 |
12.50
|
1,800 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/01/2024 |
12.60
|
300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
12/01/2024 |
12.70
|
7,800 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
11/01/2024 |
12.70
|
4,100 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
10/01/2024 |
12.60
|
3,100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
09/01/2024 |
12.60
|
1,500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
08/01/2024 |
12.80
|
6,802 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
05/01/2024 |
12.50
|
2,200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
04/01/2024 |
12.60
|
5,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
03/01/2024 |
12.60
|
6,700 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
02/01/2024 |
12.60
|
2,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/12/2023 |
12.50
|
6,400 | 12.70 | 12.70 | 12.50 | 1,200 | 0 | 0.0 |
28/12/2023 |
12.70
|
2,900 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
27/12/2023 |
12.50
|
5,400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/12/2023 |
12.40
|
4,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
25/12/2023 |
12.40
|
700 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
22/12/2023 |
12.50
|
4,000 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
21/12/2023 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/12/2023 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
19/12/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
18/12/2023 |
12.40
|
6,000 | 12.40 | 12.40 | 12.40 | 6,000 | 0 | 0.1 |
15/12/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
14/12/2023 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
13/12/2023 |
12.40
|
3,600 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
12/12/2023 |
12.40
|
3,600 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
11/12/2023 |
12.40
|
1,200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
08/12/2023 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
07/12/2023 |
12.50
|
6,000 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
06/12/2023 |
12.70
|
3,400 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
05/12/2023 |
12.50
|
11,800 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
04/12/2023 |
12.30
|
16,901 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
01/12/2023 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
30/11/2023 |
12.10
|
2,400 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
29/11/2023 |
12.10
|
4,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |