Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
18.90 | 80.10% | 641,883 | 3,400 | 0.1 |
23.60
43.50
42.50
|
2 tháng
(2024-09-23) |
18.90 | 80.10% | 713,334 | 4,700 | 0.1 |
22.15
43.50
42.50
|
3 tháng
(2024-08-22) |
15.82 | 59.29% | 770,000 | 4,400 | 0.1 |
22.15
43.50
42.50
|
6 tháng
(2024-05-24) |
29.88 | 236.83% | 2,087,620 | 2,900 | 0.1 |
12.62
43.50
42.50
|
12 tháng
(2023-11-27) |
34.51 | 431.62% | 4,043,870 | 1,300 | 0.1 |
6.93
43.50
42.50
|
24 tháng
(2022-12-01) |
36.49 | 607.42% | 4,745,060 | -30,200 | -0.1 |
5.10
43.50
42.50
|
36 tháng
(2021-12-06) |
34.16 | 409.44% | 5,158,874 | -32,050 | -0.1 |
5.10
43.50
42.50
|
60 tháng
(2019-12-17) |
39.12 | 1,157.17% | 7,084,686 | -10,860 | -0.0 |
2.63
43.50
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2024 |
15.80
|
7,000 | 16.95 | 16.95 | 15.80 | 0 | 0 | 0 |
01/07/2024 |
17.05
|
31,060 | 16.66 | 17.05 | 16.47 | 0 | 0 | 0 |
28/06/2024 |
16.66
|
3,800 | 16.95 | 16.95 | 16.66 | 0 | 0 | 0 |
27/06/2024 |
17.05
|
3,830 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
26/06/2024 |
17.24
|
200 | 16.95 | 17.24 | 16.95 | 0 | 0 | 0 |
25/06/2024 |
17.05
|
3,100 | 17.14 | 17.14 | 17.05 | 0 | 0 | 0 |
24/06/2024 |
17.34
|
12,100 | 17.53 | 17.63 | 17.14 | 0 | 0 | 0 |
21/06/2024 |
17.63
|
1,900 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
20/06/2024 |
17.82
|
1,600 | 17.43 | 17.82 | 17.34 | 0 | 0 | 0 |
19/06/2024 |
17.34
|
8,000 | 17.43 | 17.43 | 17.34 | 0 | 0 | 0 |
18/06/2024 |
17.53
|
6,200 | 17.34 | 17.82 | 17.34 | 0 | 0 | 0 |
17/06/2024 |
17.34
|
11,204 | 17.24 | 17.34 | 17.14 | 0 | 0 | 0 |
14/06/2024 |
17.24
|
8,400 | 17.82 | 17.82 | 17.24 | 0 | 0 | 0 |
13/06/2024 |
17.34
|
24,100 | 17.63 | 17.82 | 17.24 | 0 | 0 | 0 |
12/06/2024 |
18.20
|
7,880 | 17.14 | 18.20 | 17.05 | 0 | 0 | 0 |
11/06/2024 |
17.14
|
10,600 | 17.43 | 17.43 | 17.05 | 0 | 0 | 0 |
10/06/2024 |
17.34
|
30,700 | 17.05 | 17.34 | 17.05 | 0 | 0 | 0 |
07/06/2024 |
17.14
|
56,735 | 17.34 | 17.34 | 17.05 | 0 | 0 | 0 |
06/06/2024 |
17.05
|
30,600 | 17.72 | 17.72 | 16.95 | 0 | 0 | 0 |
05/06/2024 |
17.14
|
46,516 | 16.86 | 17.34 | 16.86 | 0 | 0 | 0 |
04/06/2024 |
16.86
|
52,614 | 15.89 | 17.24 | 15.80 | 0 | 0 | 0 |
03/06/2024 |
15.89
|
39,500 | 14.93 | 15.89 | 14.83 | 0 | 0 | 0 |
31/05/2024 |
14.93
|
20,086 | 15.12 | 15.22 | 14.83 | 0 | 0 | 0 |
30/05/2024 |
15.03
|
41,823 | 14.83 | 15.41 | 14.74 | 0 | 0 | 0 |
29/05/2024 |
15.03
|
35,905 | 15.12 | 16.28 | 15.03 | 0 | 0 | 0 |
28/05/2024 |
15.12
|
141,873 | 14.93 | 15.12 | 14.83 | 0 | 0 | 0 |
27/05/2024 |
13.77
|
60,000 | 12.62 | 13.77 | 12.52 | 0 | 0 | 0 |
24/05/2024 |
12.62
|
14,800 | 12.71 | 13.10 | 12.14 | 0 | 0 | 0 |
23/05/2024 |
12.14
|
11,100 | 12.52 | 12.52 | 12.14 | 0 | 0 | 0 |
22/05/2024 |
12.14
|
25,506 | 12.14 | 12.14 | 11.85 | 0 | 0 | 0 |
21/05/2024 |
12.14
|
34,603 | 12.04 | 12.14 | 11.94 | 0 | 0 | 0 |
20/05/2024 |
12.04
|
401 | 12.14 | 12.14 | 12.04 | 0 | 0 | 0 |
17/05/2024 |
12.43
|
7,305 | 12.04 | 12.81 | 12.04 | 0 | 0 | 0 |
16/05/2024 |
11.85
|
4,902 | 12.04 | 12.04 | 11.37 | 0 | 0 | 0 |
15/05/2024 |
11.85
|
14,400 | 11.17 | 11.94 | 11.17 | 0 | 0 | 0 |
14/05/2024 |
11.17
|
1,400 | 11.46 | 11.46 | 11.17 | 0 | 0 | 0 |
13/05/2024 |
11.08
|
6,000 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
10/05/2024 |
10.88
|
10,900 | 10.98 | 10.98 | 10.88 | 0 | 0 | 0 |
09/05/2024 |
11.17
|
10,800 | 10.79 | 11.17 | 10.79 | 0 | 0 | 0 |
08/05/2024 |
10.60
|
5,005 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
07/05/2024 |
10.60
|
10,600 | 10.79 | 10.79 | 10.40 | 0 | 0 | 0 |
06/05/2024 |
10.79
|
8,400 | 10.79 | 10.98 | 10.79 | 0 | 0 | 0 |
03/05/2024 |
10.79
|
22,300 | 10.11 | 10.79 | 10.02 | 0 | 0 | 0 |
02/05/2024 |
10.21
|
13,167 | 10.31 | 10.31 | 10.02 | 0 | 0 | 0 |
26/04/2024 |
9.63
|
24,500 | 9.63 | 10.02 | 9.44 | 0 | 0 | 0 |
25/04/2024 |
9.63
|
202 | 9.05 | 9.63 | 9.05 | 0 | 0 | 0 |
24/04/2024 |
9.63
|
800 | 8.96 | 9.63 | 8.96 | 0 | 0 | 0 |
23/04/2024 |
9.63
|
503 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
22/04/2024 |
9.44
|
11 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
19/04/2024 |
9.44
|
6,100 | 9.44 | 9.44 | 9.05 | 0 | 0 | 0 |
17/04/2024 |
9.54
|
2,300 | 9.25 | 9.54 | 9.25 | 0 | 0 | 0 |
16/04/2024 |
9.25
|
13,000 | 9.05 | 9.25 | 9.05 | 0 | 0 | 0 |
15/04/2024 |
9.25
|
10,200 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
12/04/2024 |
9.54
|
2,200 | 9.34 | 9.54 | 9.34 | 0 | 0 | 0 |
11/04/2024 |
9.54
|
1,400 | 9.25 | 9.54 | 9.25 | 0 | 0 | 0 |
10/04/2024 |
9.44
|
1,400 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
09/04/2024 |
9.63
|
10,700 | 9.34 | 9.63 | 9.34 | 0 | 0 | 0 |
08/04/2024 |
9.63
|
1,501 | 9.73 | 9.73 | 9.63 | 0 | 0 | 0 |
05/04/2024 |
9.73
|
102 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
04/04/2024 |
9.82
|
8,350 | 9.82 | 9.82 | 9.44 | 0 | 0 | 0 |
03/04/2024 |
9.82
|
505 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
02/04/2024 |
9.92
|
400 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
01/04/2024 |
9.92
|
10,100 | 9.82 | 9.92 | 9.82 | 0 | 0 | 0 |
29/03/2024 |
9.82
|
12,100 | 9.92 | 9.92 | 9.73 | 0 | 0 | 0 |
28/03/2024 |
9.82
|
13,900 | 9.63 | 9.82 | 9.54 | 0 | 0 | 0 |
27/03/2024 |
9.44
|
7,700 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
26/03/2024 |
9.54
|
23,000 | 9.44 | 9.54 | 9.44 | 0 | 0 | 0 |
25/03/2024 |
9.54
|
8,000 | 9.44 | 9.63 | 9.34 | 0 | 0 | 0 |
22/03/2024 |
9.54
|
410 | 9.15 | 9.54 | 9.05 | 0 | 0 | 0 |
21/03/2024 |
9.44
|
19,600 | 9.34 | 9.44 | 9.15 | 0 | 0 | 0 |
20/03/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
19/03/2024 |
9.34
|
9,613 | 9.05 | 9.44 | 9.05 | 0 | 0 | 0 |
18/03/2024 |
9.44
|
11,500 | 9.44 | 9.44 | 9.05 | 0 | 0 | 0 |
15/03/2024 |
9.44
|
4,903 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 |
14/03/2024 |
9.34
|
4,200 | 9.44 | 9.44 | 9.15 | 0 | 0 | 0 |
13/03/2024 |
9.54
|
6,200 | 9.15 | 9.54 | 9.15 | 0 | 0 | 0 |
12/03/2024 |
8.96
|
30,000 | 9.34 | 9.34 | 8.96 | 0 | 0 | 0 |
11/03/2024 |
9.25
|
6,000 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 |
08/03/2024 |
9.34
|
13,100 | 9.54 | 9.54 | 9.34 | 0 | 0 | 0 |
07/03/2024 |
9.44
|
10,900 | 10.11 | 10.11 | 9.34 | 0 | 0 | 0 |
06/03/2024 |
9.25
|
38,100 | 9.34 | 9.34 | 9.15 | 0 | 0 | 0 |
05/03/2024 |
9.34
|
6,707 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
04/03/2024 |
9.44
|
28,700 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
01/03/2024 |
9.25
|
22,200 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
29/02/2024 |
9.44
|
18,200 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
28/02/2024 |
9.73
|
6,300 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
27/02/2024 |
9.63
|
15,201 | 10.11 | 10.11 | 9.44 | 0 | 0 | 0 |
26/02/2024 |
9.73
|
33,500 | 9.54 | 10.02 | 9.54 | 0 | 1,400 | -0.0 |
23/02/2024 |
9.73
|
23,600 | 9.92 | 10.11 | 9.44 | 0 | 100 | -0.0 |
22/02/2024 |
9.82
|
53,600 | 9.34 | 9.82 | 9.15 | 0 | 0 | 0 |
21/02/2024 |
9.34
|
41,010 | 9.44 | 9.44 | 8.48 | 0 | 0 | 0 |
20/02/2024 |
9.34
|
3,002 | 9.15 | 9.34 | 9.05 | 0 | 0 | 0 |
19/02/2024 |
9.25
|
77,100 | 8.67 | 9.25 | 8.67 | 0 | 0 | 0 |
16/02/2024 |
8.67
|
38,900 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
15/02/2024 |
8.77
|
11,602 | 8.67 | 8.77 | 8.67 | 0 | 0 | 0 |
07/02/2024 |
8.67
|
15,200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
06/02/2024 |
8.67
|
20,800 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
05/02/2024 |
8.77
|
29,500 | 8.96 | 8.96 | 8.57 | 0 | 0 | 0 |
02/02/2024 |
8.86
|
13,300 | 8.67 | 8.86 | 8.67 | 100 | 0 | 0.0 |
01/02/2024 |
8.38
|
152,400 | 9.54 | 9.54 | 8.38 | 0 | 0 | 0 |