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 | -1.84% | 90,100 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,100 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-20) |
-1 | -5.88% | 338,100 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-22) |
-0.15 | -0.93% | 878,600 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,583,800 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-29) |
-8.20 | -33.88% | 4,087,100 | -719,720 | -14.0 |
14.54
24.20
16
|
36 tháng
(2021-10-04) |
-6.37 | -28.49% | 6,435,700 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-15) |
2.18 | 15.77% | 8,594,990 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
15.82
|
200 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
24/04/2024 |
15.58
|
3,700 | 15.68 | 15.68 | 15.58 | 0 | 0 | 0 |
23/04/2024 |
15.58
|
4,400 | 15.54 | 15.58 | 15.54 | 0 | 0 | 0 |
22/04/2024 |
15.54
|
6,600 | 15.58 | 15.58 | 15.44 | 0 | 0 | 0 |
19/04/2024 |
15.30
|
14,300 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 |
17/04/2024 |
15.21
|
3,300 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 |
16/04/2024 |
15.11
|
9,300 | 15.58 | 15.58 | 15.11 | 0 | 0 | 0 |
15/04/2024 |
15.58
|
9,200 | 15.63 | 15.77 | 15.58 | 0 | 0 | 0 |
12/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
11/04/2024 |
15.87
|
6,500 | 15.87 | 15.87 | 15.73 | 0 | 0 | 0 |
10/04/2024 |
15.87
|
3,300 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
09/04/2024 |
15.39
|
500 | 16.01 | 16.01 | 15.39 | 0 | 0 | 0 |
08/04/2024 |
16.06
|
1,000 | 16.34 | 16.34 | 16.06 | 0 | 0 | 0 |
05/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/04/2024 |
16.20
|
3,500 | 16.06 | 16.20 | 15.96 | 0 | 0 | 0 |
03/04/2024 |
16.20
|
4,200 | 15.96 | 16.34 | 15.96 | 0 | 0 | 0 |
02/04/2024 |
16.01
|
6,300 | 16.10 | 16.10 | 15.96 | 0 | 0 | 0 |
01/04/2024 |
16.15
|
6,900 | 16.34 | 16.34 | 16.15 | 0 | 0 | 0 |
29/03/2024 |
16.48
|
11,200 | 16.34 | 16.48 | 16.15 | 0 | 0 | 0 |
28/03/2024 |
16.34
|
800 | 16.01 | 16.34 | 15.91 | 0 | 0 | 0 |
27/03/2024 |
16.39
|
3,400 | 16.06 | 16.39 | 16.06 | 0 | 0 | 0 |
26/03/2024 |
16.43
|
9,000 | 15.91 | 16.43 | 15.91 | 0 | 0 | 0 |
25/03/2024 |
16.15
|
3,000 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
22/03/2024 |
16.15
|
8,300 | 16.01 | 16.34 | 16.15 | 0 | 0 | 0 |
21/03/2024 |
16.01
|
5,300 | 16.34 | 16.34 | 15.96 | 0 | 0 | 0 |
20/03/2024 |
16.34
|
3,500 | 15.87 | 16.34 | 15.87 | 0 | 0 | 0 |
19/03/2024 |
15.87
|
4,200 | 16.24 | 16.24 | 15.87 | 0 | 0 | 0 |
18/03/2024 |
16.24
|
2,600 | 16.43 | 16.43 | 16.24 | 0 | 0 | 0 |
15/03/2024 |
16.43
|
8,900 | 16.43 | 16.43 | 16.06 | 0 | 0 | 0 |
14/03/2024 |
16.43
|
2,800 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
13/03/2024 |
16.43
|
10,400 | 15.58 | 16.53 | 15.77 | 0 | 0 | 0 |
12/03/2024 |
15.58
|
2,100 | 15.77 | 15.77 | 15.58 | 0 | 0 | 0 |
11/03/2024 |
15.77
|
8,700 | 15.77 | 15.77 | 15.68 | 0 | 0 | 0 |
08/03/2024 |
15.77
|
4,300 | 15.91 | 15.91 | 15.73 | 0 | 0 | 0 |
07/03/2024 |
15.91
|
100 | 15.82 | 15.91 | 15.91 | 0 | 0 | 0 |
06/03/2024 |
15.82
|
2,800 | 15.91 | 15.91 | 15.68 | 0 | 0 | 0 |
05/03/2024 |
15.91
|
6,400 | 15.82 | 15.91 | 15.87 | 0 | 0 | 0 |
04/03/2024 |
15.82
|
5,900 | 15.82 | 15.82 | 15.68 | 0 | 0 | 0 |
01/03/2024 |
15.82
|
6,800 | 15.82 | 15.82 | 15.77 | 0 | 0 | 0 |
29/02/2024 |
15.82
|
2,200 | 15.68 | 15.82 | 15.49 | 0 | 0 | 0 |
28/02/2024 |
15.68
|
4,900 | 15.63 | 15.82 | 15.58 | 0 | 0 | 0 |
27/02/2024 |
15.63
|
7,800 | 15.58 | 15.63 | 15.58 | 0 | 0 | 0 |
26/02/2024 |
15.58
|
400 | 15.54 | 15.68 | 15.58 | 0 | 0 | 0 |
23/02/2024 |
15.54
|
7,100 | 15.58 | 15.68 | 15.49 | 0 | 0 | 0 |
22/02/2024 |
15.58
|
8,500 | 15.58 | 15.63 | 15.49 | 0 | 0 | 0 |
21/02/2024 |
15.58
|
10,400 | 15.54 | 15.58 | 15.54 | 0 | 0 | 0 |
20/02/2024 |
15.54
|
5,800 | 15.63 | 15.63 | 15.49 | 0 | 0 | 0 |
19/02/2024 |
15.63
|
12,200 | 15.68 | 15.68 | 15.54 | 0 | 0 | 0 |
16/02/2024 |
15.68
|
2,500 | 15.49 | 15.68 | 15.11 | 0 | 0 | 0 |
15/02/2024 |
15.49
|
6,600 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
07/02/2024 |
15.49
|
5,400 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
06/02/2024 |
15.49
|
3,700 | 15.49 | 15.63 | 15.49 | 0 | 0 | 0 |
05/02/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
02/02/2024 |
15.49
|
9,100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
31/01/2024 |
15.49
|
15,100 | 15.49 | 15.49 | 15.44 | 0 | 0 | 0 |
30/01/2024 |
15.49
|
13,800 | 15.49 | 15.49 | 15.21 | 0 | 0 | 0 |
29/01/2024 |
15.49
|
14,900 | 15.49 | 15.54 | 15.39 | 0 | 0 | 0 |
26/01/2024 |
15.49
|
200 | 15.39 | 15.49 | 15.49 | 0 | 0 | 0 |
25/01/2024 |
15.39
|
4,100 | 15.44 | 15.44 | 15.11 | 0 | 0 | 0 |
24/01/2024 |
15.44
|
2,300 | 15.39 | 15.58 | 15.21 | 0 | 0 | 0 |
23/01/2024 |
15.39
|
1,100 | 15.35 | 15.49 | 15.39 | 0 | 0 | 0 |
22/01/2024 |
15.35
|
2,200 | 15.54 | 15.54 | 15.35 | 0 | 0 | 0 |
19/01/2024 |
15.54
|
700 | 15.54 | 15.63 | 15.39 | 0 | 0 | 0 |
18/01/2024 |
15.54
|
2,800 | 15.30 | 15.63 | 15.39 | 0 | 0 | 0 |
17/01/2024 |
15.30
|
3,900 | 15.54 | 15.54 | 15.16 | 0 | 0 | 0 |
16/01/2024 |
15.54
|
400 | 15.44 | 15.58 | 15.44 | 0 | 0 | 0 |
15/01/2024 |
15.44
|
500 | 15.35 | 15.63 | 15.44 | 0 | 0 | 0 |
12/01/2024 |
15.35
|
2,700 | 15.58 | 15.58 | 15.35 | 0 | 0 | 0 |
11/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
10/01/2024 |
15.58
|
6,900 | 15.54 | 15.63 | 15.54 | 0 | 0 | 0 |
09/01/2024 |
15.54
|
10,500 | 15.63 | 15.63 | 15.39 | 0 | 0 | 0 |
08/01/2024 |
15.63
|
3,300 | 15.58 | 15.73 | 15.30 | 0 | 0 | 0 |
05/01/2024 |
15.58
|
2,100 | 15.54 | 15.58 | 15.49 | 0 | 0 | 0 |
04/01/2024 |
15.54
|
10,300 | 15.21 | 15.54 | 15.21 | 0 | 0 | 0 |
03/01/2024 |
15.21
|
2,300 | 15.44 | 15.44 | 15.21 | 0 | 0 | 0 |
02/01/2024 |
15.44
|
4,500 | 15.25 | 15.44 | 15.21 | 0 | 0 | 0 |
29/12/2023 |
15.25
|
5,100 | 15.21 | 15.30 | 15.21 | 0 | 0 | 0 |
28/12/2023 |
15.21
|
600 | 15.44 | 15.44 | 15.21 | 0 | 0 | 0 |
27/12/2023 |
15.44
|
800 | 15.35 | 15.49 | 15.44 | 0 | 0 | 0 |
26/12/2023 |
15.35
|
22,000 | 15.25 | 15.44 | 15.30 | 0 | 0 | 0 |
25/12/2023 |
15.25
|
11,300 | 15.21 | 15.25 | 15.11 | 0 | 0 | 0 |
22/12/2023 |
15.21
|
10,700 | 15.02 | 15.21 | 15.02 | 0 | 0 | 0 |
21/12/2023 |
15.02
|
3,400 | 15.02 | 15.21 | 15.02 | 0 | 0 | 0 |
20/12/2023 |
15.02
|
10,200 | 15.25 | 15.25 | 14.97 | 0 | 0 | 0 |
19/12/2023 |
15.25
|
3,400 | 15.25 | 15.25 | 15.11 | 0 | 0 | 0 |
18/12/2023 |
15.25
|
2,900 | 15.25 | 15.25 | 14.97 | 0 | 0 | 0 |
15/12/2023 |
15.25
|
4,400 | 15.30 | 15.30 | 14.92 | 0 | 0 | 0 |
14/12/2023 |
15.30
|
7,200 | 14.88 | 15.30 | 14.88 | 0 | 0 | 0 |
13/12/2023 |
14.88
|
4,900 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
12/12/2023 |
14.88
|
3,300 | 14.88 | 14.92 | 14.88 | 0 | 0 | 0 |
11/12/2023 |
14.88
|
3,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
08/12/2023 |
14.88
|
1,500 | 14.83 | 14.88 | 14.83 | 0 | 0 | 0 |
07/12/2023 |
14.83
|
3,400 | 14.92 | 14.92 | 14.83 | 0 | 0 | 0 |
06/12/2023 |
14.92
|
3,800 | 14.59 | 14.92 | 14.73 | 0 | 0 | 0 |
05/12/2023 |
14.59
|
3,100 | 14.88 | 14.88 | 14.59 | 0 | 0 | 0 |
04/12/2023 |
14.88
|
5,300 | 14.64 | 14.88 | 14.64 | 0 | 0 | 0 |
01/12/2023 |
14.64
|
3,400 | 14.73 | 14.73 | 14.64 | 0 | 0 | 0 |
30/11/2023 |
14.73
|
10,200 | 14.88 | 14.88 | 14.73 | 0 | 0 | 0 |
29/11/2023 |
14.88
|
7,700 | 14.88 | 14.88 | 14.78 | 0 | 0 | 0 |
28/11/2023 |
14.88
|
300 | 14.92 | 14.92 | 14.88 | 0 | 0 | 0 |