Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -11.86% | 312,400 | 0 | 0 |
4.80
6.40
5.20
|
2 tháng
(2024-07-22) |
-3.20 | -38.10% | 933,400 | 0 | 0 |
4.80
8.40
5.20
|
3 tháng
(2024-06-24) |
-3 | -36.59% | 1,067,600 | 0 | 0 |
4.80
8.90
5.20
|
6 tháng
(2024-03-25) |
-9.20 | -63.89% | 6,388,900 | 0 | 0 |
4.80
20.30
5.20
|
12 tháng
(2023-09-26) |
-8.40 | -61.76% | 8,861,300 | 0 | 0 |
4.80
20.30
5.20
|
24 tháng
(2022-10-03) |
-11.40 | -68.67% | 13,720,720 | 0 | 0 |
4.80
20.30
5.20
|
36 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
60 tháng
(2021-12-24) |
-5.26 | -50.28% | 16,513,319 | 1,400 | 0.0 |
4.80
20.70
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
15.90
|
22,500 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
28/11/2023 |
15.70
|
18,300 | 15.90 | 16.20 | 15.50 | 0 | 0 | 0 |
27/11/2023 |
15.90
|
34,200 | 15.50 | 16.30 | 15.60 | 0 | 0 | 0 |
24/11/2023 |
15.50
|
70,700 | 15.40 | 17 | 15.20 | 0 | 0 | 0 |
23/11/2023 |
15.40
|
19,900 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 |
22/11/2023 |
15.60
|
46,000 | 14.20 | 15.60 | 14.10 | 0 | 0 | 0 |
21/11/2023 |
14.20
|
14,500 | 14 | 14.20 | 14 | 0 | 0 | 0 |
20/11/2023 |
14
|
14,100 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
17/11/2023 |
14.20
|
104,600 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
16/11/2023 |
14.20
|
13,300 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
15/11/2023 |
14.20
|
13,700 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
14/11/2023 |
14.10
|
24,800 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
13/11/2023 |
13.90
|
13,200 | 14 | 14 | 13.80 | 0 | 0 | 0 |
10/11/2023 |
14
|
12,200 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
09/11/2023 |
14.10
|
15,200 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
08/11/2023 |
14
|
12,800 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
07/11/2023 |
14.10
|
14,500 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
06/11/2023 |
14.20
|
18,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
03/11/2023 |
14.10
|
15,300 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
02/11/2023 |
14.50
|
27,200 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
01/11/2023 |
13.90
|
20,600 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
31/10/2023 |
13.70
|
15,400 | 13.40 | 13.80 | 13.50 | 0 | 0 | 0 |
30/10/2023 |
13.40
|
16,100 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
27/10/2023 |
13.70
|
12,800 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
26/10/2023 |
13.80
|
23,500 | 14.20 | 14.30 | 13.50 | 0 | 0 | 0 |
25/10/2023 |
14.20
|
41,500 | 14 | 14.50 | 14 | 0 | 0 | 0 |
24/10/2023 |
14
|
18,500 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
23/10/2023 |
13.90
|
13,200 | 14 | 14 | 13.80 | 0 | 0 | 0 |
20/10/2023 |
14
|
20,700 | 14 | 14 | 13.70 | 0 | 0 | 0 |
19/10/2023 |
14
|
22,100 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
18/10/2023 |
13.70
|
19,800 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
17/10/2023 |
13.80
|
14,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
16/10/2023 |
14
|
23,800 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
13/10/2023 |
13.90
|
20,100 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
12/10/2023 |
13.60
|
13,600 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
11/10/2023 |
13.60
|
13,800 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
10/10/2023 |
13.70
|
15,500 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
09/10/2023 |
13.80
|
21,600 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
06/10/2023 |
13.60
|
28,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
05/10/2023 |
13.80
|
29,100 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
04/10/2023 |
13.60
|
13,500 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
03/10/2023 |
13.60
|
21,500 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
02/10/2023 |
13.60
|
12,400 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
29/09/2023 |
13.70
|
47,200 | 14 | 14.30 | 13.50 | 0 | 0 | 0 |
28/09/2023 |
14
|
68,900 | 14 | 14.60 | 13.90 | 0 | 0 | 0 |
27/09/2023 |
14
|
37,000 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
26/09/2023 |
13.60
|
22,000 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
25/09/2023 |
13.70
|
12,400 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
22/09/2023 |
13.70
|
19,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
21/09/2023 |
13.80
|
27,400 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
20/09/2023 |
13.70
|
14,400 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
19/09/2023 |
13.70
|
16,600 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
18/09/2023 |
13.70
|
17,500 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
15/09/2023 |
13.80
|
21,200 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
14/09/2023 |
13.70
|
27,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
13/09/2023 |
14
|
22,400 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
12/09/2023 |
14
|
33,500 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
11/09/2023 |
13.90
|
21,400 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
08/09/2023 |
13.70
|
24,900 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
07/09/2023 |
13.60
|
27,900 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
06/09/2023 |
13.80
|
20,500 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
05/09/2023 |
13.90
|
28,300 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
31/08/2023 |
13.70
|
24,400 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
30/08/2023 |
13.80
|
40,500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
29/08/2023 |
13.60
|
30,600 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
28/08/2023 |
13.40
|
31,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
25/08/2023 |
13.70
|
21,100 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
24/08/2023 |
13.80
|
18,700 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
23/08/2023 |
13.90
|
26,200 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
22/08/2023 |
13.70
|
22,800 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
21/08/2023 |
13.80
|
34,100 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
18/08/2023 |
13.60
|
21,200 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 |
17/08/2023 |
13.60
|
25,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
16/08/2023 |
13.70
|
30,200 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
15/08/2023 |
13.80
|
30,300 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
14/08/2023 |
13.80
|
43,700 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
11/08/2023 |
12.90
|
20,100 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
10/08/2023 |
12.80
|
30,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
09/08/2023 |
13
|
39,000 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
08/08/2023 |
12.90
|
31,200 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
07/08/2023 |
12.80
|
23,100 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
04/08/2023 |
12.80
|
27,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
03/08/2023 |
13
|
51,600 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
02/08/2023 |
12.80
|
35,800 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
01/08/2023 |
12.10
|
27,400 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
31/07/2023 |
12.10
|
25,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
28/07/2023 |
12.20
|
26,800 | 12 | 12.20 | 12 | 0 | 0 | 0 |
27/07/2023 |
12
|
32,000 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
26/07/2023 |
12.10
|
31,700 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
25/07/2023 |
12
|
37,600 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 |
24/07/2023 |
11.80
|
56,200 | 11.10 | 11.90 | 11.20 | 0 | 0 | 0 |
21/07/2023 |
11.10
|
14,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
20/07/2023 |
11.20
|
16,400 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
19/07/2023 |
11.20
|
15,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
18/07/2023 |
11.30
|
17,100 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
17/07/2023 |
11.30
|
114,400 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
14/07/2023 |
11.30
|
17,400 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
13/07/2023 |
11.40
|
20,200 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
12/07/2023 |
11.20
|
14,200 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
11/07/2023 |
11.30
|
16,500 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |