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) |
-0.20 | -2.35% | 811,200 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.40 | -14.43% | 2,557,200 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-20) |
-2.20 | -20.95% | 9,561,600 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-22) |
-5.70 | -40.71% | 14,824,900 | 24,000 | 0.4 |
8.10
14
8.20
|
12 tháng
(2023-09-25) |
-7.34 | -46.93% | 18,743,700 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-29) |
-30.80 | -78.77% | 46,141,708 | -163,600 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-04) |
-22.65 | -73.18% | 47,490,241 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-15) |
-3.76 | -31.18% | 68,761,503 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
13.35
|
1,200 | 13.45 | 13.73 | 13.35 | 0 | 0 | 0 |
27/11/2023 |
13.45
|
4,000 | 13.54 | 13.54 | 13.45 | 0 | 0 | 0 |
24/11/2023 |
13.54
|
1,100 | 13.64 | 13.64 | 13.35 | 0 | 0 | 0 |
23/11/2023 |
13.64
|
28,600 | 13.64 | 13.92 | 13.45 | 0 | 0 | 0 |
22/11/2023 |
13.64
|
13,100 | 13.45 | 13.64 | 13.35 | 0 | 0 | 0 |
21/11/2023 |
13.45
|
16,700 | 13.54 | 13.64 | 13.35 | 0 | 0 | 0 |
20/11/2023 |
13.54
|
12,200 | 13.64 | 13.73 | 12.78 | 0 | 0 | 0 |
17/11/2023 |
13.64
|
6,500 | 13.92 | 13.92 | 13.54 | 0 | 0 | 0 |
16/11/2023 |
13.92
|
14,200 | 13.64 | 13.92 | 13.73 | 0 | 0 | 0 |
15/11/2023 |
13.64
|
18,200 | 13.54 | 13.92 | 13.64 | 0 | 0 | 0 |
14/11/2023 |
13.54
|
14,800 | 14.02 | 14.02 | 13.54 | 0 | 0 | 0 |
13/11/2023 |
14.02
|
7,500 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
10/11/2023 |
14.11
|
7,500 | 14.31 | 14.31 | 14.02 | 0 | 0 | 0 |
09/11/2023 |
14.31
|
71,200 | 13.92 | 14.69 | 13.83 | 0 | 0 | 0 |
08/11/2023 |
13.92
|
13,700 | 13.73 | 13.92 | 13.83 | 0 | 0 | 0 |
07/11/2023 |
13.73
|
1,400 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
06/11/2023 |
14.11
|
2,800 | 13.83 | 14.11 | 13.83 | 0 | 0 | 0 |
03/11/2023 |
13.83
|
8,000 | 13.83 | 14.02 | 13.83 | 0 | 0 | 0 |
02/11/2023 |
13.83
|
5,000 | 13.26 | 13.92 | 13.35 | 0 | 0 | 0 |
01/11/2023 |
13.26
|
14,600 | 13.64 | 13.64 | 13.16 | 0 | 0 | 0 |
31/10/2023 |
13.64
|
2,100 | 13.64 | 13.73 | 13.35 | 0 | 0 | 0 |
30/10/2023 |
13.64
|
2,900 | 14.59 | 15.16 | 13.35 | 0 | 0 | 0 |
27/10/2023 |
14.59
|
4,200 | 13.83 | 14.59 | 13.35 | 0 | 0 | 0 |
26/10/2023 |
13.83
|
10,500 | 14.69 | 14.69 | 13.83 | 0 | 0 | 0 |
25/10/2023 |
14.69
|
6,900 | 14.88 | 14.97 | 14.59 | 0 | 0 | 0 |
24/10/2023 |
14.88
|
5,600 | 15.07 | 15.07 | 14.40 | 0 | 0 | 0 |
23/10/2023 |
15.07
|
3,500 | 14.97 | 15.16 | 14.50 | 0 | 0 | 0 |
20/10/2023 |
14.97
|
9,900 | 15.26 | 15.26 | 14.21 | 0 | 0 | 0 |
19/10/2023 |
15.26
|
100 | 15.16 | 15.26 | 15.26 | 0 | 0 | 0 |
18/10/2023 |
15.16
|
16,800 | 15.45 | 15.45 | 15.07 | 0 | 0 | 0 |
17/10/2023 |
15.45
|
6,300 | 15.45 | 15.74 | 15.45 | 0 | 0 | 0 |
16/10/2023 |
15.45
|
6,200 | 15.74 | 15.74 | 15.45 | 0 | 0 | 0 |
13/10/2023 |
15.74
|
1,200 | 15.83 | 15.83 | 15.55 | 0 | 0 | 0 |
12/10/2023 |
15.83
|
3,900 | 15.64 | 15.83 | 15.45 | 0 | 0 | 0 |
11/10/2023 |
15.64
|
2,900 | 15.83 | 15.83 | 15.45 | 0 | 0 | 0 |
10/10/2023 |
15.83
|
3,000 | 15.45 | 16.40 | 15.83 | 0 | 0 | 0 |
09/10/2023 |
15.45
|
10,600 | 15.64 | 15.64 | 15.35 | 0 | 0 | 0 |
06/10/2023 |
15.64
|
19,900 | 15.35 | 15.64 | 15.26 | 0 | 0 | 0 |
05/10/2023 |
15.35
|
6,800 | 15.74 | 15.74 | 15.26 | 0 | 0 | 0 |
04/10/2023 |
15.74
|
7,300 | 15.74 | 15.74 | 15.64 | 0 | 0 | 0 |
03/10/2023 |
15.74
|
13,000 | 16.02 | 16.02 | 13.83 | 0 | 0 | 0 |
02/10/2023 |
16.02
|
12,000 | 16.02 | 16.02 | 15.93 | 0 | 0 | 0 |
29/09/2023 |
16.02
|
17,600 | 15.93 | 16.12 | 15.93 | 0 | 0 | 0 |
28/09/2023 |
15.93
|
21,700 | 15.74 | 16.12 | 15.74 | 0 | 0 | 0 |
27/09/2023 |
15.74
|
12,400 | 15.64 | 15.74 | 15.64 | 0 | 0 | 0 |
26/09/2023 |
15.64
|
22,900 | 15.64 | 16.79 | 15.64 | 0 | 0 | 0 |
25/09/2023 |
15.64
|
38,100 | 16.59 | 16.59 | 15.64 | 0 | 0 | 0 |
22/09/2023 |
16.59
|
49,300 | 16.88 | 16.88 | 16.40 | 0 | 0 | 0 |
21/09/2023 |
16.88
|
32,600 | 17.07 | 17.17 | 16.88 | 0 | 0 | 0 |
20/09/2023 |
17.07
|
12,200 | 16.79 | 17.07 | 16.79 | 0 | 0 | 0 |
19/09/2023 |
16.79
|
42,900 | 16.69 | 16.88 | 16.69 | 0 | 0 | 0 |
18/09/2023 |
16.69
|
32,500 | 16.88 | 17.07 | 16.69 | 0 | 0 | 0 |
15/09/2023 |
16.88
|
38,900 | 16.69 | 16.88 | 16.79 | 0 | 0 | 0 |
14/09/2023 |
16.69
|
20,600 | 17.07 | 17.07 | 16.59 | 0 | 0 | 0 |
13/09/2023 |
17.07
|
17,300 | 17.17 | 17.17 | 16.98 | 0 | 0 | 0 |
12/09/2023 |
17.17
|
7,400 | 16.88 | 17.26 | 16.98 | 0 | 0 | 0 |
11/09/2023 |
16.88
|
32,400 | 17.36 | 17.36 | 16.88 | 0 | 0 | 0 |
08/09/2023 |
17.36
|
82,100 | 17.17 | 17.45 | 16.59 | 0 | 0 | 0 |
07/09/2023 |
17.17
|
9,500 | 17.74 | 18.12 | 17.17 | 0 | 0 | 0 |
06/09/2023 |
17.74
|
71,600 | 16.50 | 18.03 | 16.40 | 0 | 18,300 | -0.3 |
05/09/2023 |
16.50
|
14,200 | 16.59 | 16.59 | 16.31 | 0 | 0 | 0 |
31/08/2023 |
16.59
|
23,100 | 16.40 | 16.59 | 16.21 | 0 | 0 | 0 |
30/08/2023 |
16.40
|
10,900 | 16.31 | 16.40 | 16.31 | 0 | 0 | 0 |
29/08/2023 |
16.31
|
21,700 | 16.59 | 16.59 | 16.21 | 0 | 0 | 0 |
28/08/2023 |
16.59
|
39,200 | 16.88 | 17.07 | 16.21 | 0 | 0 | 0 |
25/08/2023 |
16.88
|
12,000 | 16.88 | 17.17 | 16.69 | 0 | 0 | 0 |
24/08/2023 |
16.88
|
18,900 | 16.59 | 16.88 | 16.50 | 0 | 0 | 0 |
23/08/2023 |
16.59
|
17,900 | 16.69 | 16.88 | 16.40 | 0 | 0 | 0 |
22/08/2023 |
16.69
|
80,800 | 16.21 | 16.69 | 15.74 | 0 | 0 | 0 |
21/08/2023 |
16.21
|
63,300 | 15.74 | 16.59 | 15.83 | 0 | 0 | 0 |
18/08/2023 |
15.74
|
140,800 | 17.93 | 17.93 | 15.74 | 0 | 0 | 0 |
17/08/2023 |
17.93
|
110,200 | 18.12 | 18.12 | 17.83 | 0 | 0 | 0 |
16/08/2023 |
18.12
|
87,000 | 18.31 | 18.50 | 18.03 | 0 | 0 | 0 |
15/08/2023 |
18.31
|
43,700 | 18.50 | 18.79 | 18.31 | 0 | 1,700 | -0.0 |
14/08/2023 |
18.50
|
88,800 | 18.50 | 18.60 | 18.12 | 0 | 0 | 0 |
11/08/2023 |
18.50
|
52,600 | 18.41 | 18.50 | 18.22 | 0 | 0 | 0 |
10/08/2023 |
18.41
|
110,000 | 18.41 | 18.98 | 18.41 | 0 | 0 | 0 |
09/08/2023 |
18.41
|
73,300 | 18.03 | 18.50 | 18.03 | 0 | 0 | 0 |
08/08/2023 |
18.03
|
52,800 | 18.03 | 18.12 | 17.93 | 0 | 0 | 0 |
07/08/2023 |
18.03
|
118,000 | 18.22 | 18.31 | 17.74 | 0 | 0 | 0 |
04/08/2023 |
18.22
|
52,700 | 18.41 | 18.41 | 18.22 | 0 | 0 | 0 |
03/08/2023 |
18.41
|
57,100 | 18.60 | 18.60 | 18.31 | 0 | 0 | 0 |
02/08/2023 |
18.60
|
32,600 | 18.31 | 18.88 | 18.41 | 0 | 0 | 0 |
01/08/2023 |
18.31
|
110,200 | 18.69 | 18.88 | 18.31 | 0 | 0 | 0 |
31/07/2023 |
18.69
|
135,800 | 18.88 | 18.88 | 18.41 | 0 | 0 | 0 |
28/07/2023 |
18.88
|
74,000 | 18.88 | 18.98 | 18.79 | 0 | 2,000 | -0.0 |
27/07/2023 |
18.88
|
97,900 | 18.98 | 19.55 | 18.79 | 0 | 0 | 0 |
26/07/2023 |
18.98
|
248,300 | 19.27 | 19.27 | 18.50 | 10,000 | 0 | 0.2 |
25/07/2023 |
19.27
|
118,100 | 19.74 | 19.84 | 19.17 | 5,000 | 0 | 0.1 |
24/07/2023 |
19.74
|
207,800 | 19.36 | 19.74 | 19.17 | 0 | 0 | 0 |
21/07/2023 |
19.36
|
113,500 | 19.84 | 19.84 | 19.07 | 10,000 | 0 | 0.2 |
20/07/2023 |
19.84
|
118,500 | 19.65 | 19.93 | 19.55 | 0 | 0 | 0 |
19/07/2023 |
19.65
|
144,400 | 19.17 | 20.03 | 19.07 | 0 | 6,200 | -0.1 |
18/07/2023 |
19.17
|
146,400 | 18.60 | 19.17 | 18.50 | 0 | 0 | 0 |
17/07/2023 |
18.60
|
107,000 | 18.79 | 18.88 | 18.41 | 0 | 0 | 0 |
14/07/2023 |
18.79
|
123,000 | 18.98 | 18.98 | 18.50 | 0 | 0 | 0 |
13/07/2023 |
18.98
|
88,900 | 18.98 | 19.07 | 18.69 | 0 | 0 | 0 |
12/07/2023 |
18.98
|
93,400 | 19.07 | 19.07 | 17.45 | 0 | 0 | 0 |
11/07/2023 |
19.07
|
137,600 | 18.69 | 19.27 | 18.22 | 0 | 0 | 0 |
10/07/2023 |
18.69
|
78,100 | 18.50 | 18.79 | 18.41 | 0 | 0 | 0 |