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 | 2.11% | 442,400 | -2,300 | -0.0 |
9.50
10.40
9.70
|
2 tháng
(2024-07-22) |
-1.70 | -14.91% | 1,077,200 | -3,300 | -0.0 |
9.20
11.40
9.70
|
3 tháng
(2024-06-20) |
-3.30 | -25.38% | 1,783,700 | -3,500 | -0.0 |
9.20
13
9.70
|
6 tháng
(2024-03-22) |
-3.60 | -27.07% | 5,440,200 | -8,000 | -0.1 |
9.20
14.10
9.70
|
12 tháng
(2023-09-25) |
-5.10 | -34.46% | 16,697,100 | -19,800 | -0.2 |
9.20
15
9.70
|
24 tháng
(2022-09-29) |
-2.10 | -17.80% | 43,855,005 | -69,530 | -0.8 |
6.50
19
9.70
|
36 tháng
(2021-10-04) |
-23.20 | -70.52% | 93,616,882 | -16,825 | 3.1 |
6.50
49.80
9.70
|
60 tháng
(2019-10-15) |
2.40 | 32.95% | 155,998,580 | -70,003 | 10.6 |
3.08
58.30
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
12.40
|
53,900 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
27/11/2023 |
12.70
|
147,700 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
24/11/2023 |
12.80
|
38,400 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
23/11/2023 |
12.90
|
57,000 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
22/11/2023 |
13
|
49,400 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
21/11/2023 |
13.10
|
18,400 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
20/11/2023 |
13
|
150,300 | 12.50 | 13.20 | 12.20 | 0 | 0 | 0 |
17/11/2023 |
12.50
|
80,500 | 13.50 | 13.60 | 12.50 | 0 | 0 | 0 |
16/11/2023 |
13.50
|
71,800 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
15/11/2023 |
13.40
|
167,200 | 13.10 | 13.60 | 13.20 | 0 | 0 | 0 |
14/11/2023 |
13.10
|
68,700 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
13/11/2023 |
12.90
|
43,300 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
10/11/2023 |
13.20
|
119,700 | 13 | 13.60 | 12.80 | 0 | 0 | 0 |
09/11/2023 |
13
|
98,300 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
08/11/2023 |
12.80
|
150,300 | 12 | 12.80 | 11.80 | 0 | 0 | 0 |
07/11/2023 |
12
|
20,300 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
06/11/2023 |
12.20
|
49,700 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
03/11/2023 |
12.10
|
83,400 | 12.50 | 12.60 | 11.90 | 0 | 0 | 0 |
02/11/2023 |
12.50
|
254,500 | 11.50 | 12.60 | 11.60 | 0 | 0 | 0 |
01/11/2023 |
11.50
|
98,800 | 11.80 | 11.90 | 11.10 | 0 | 0 | 0 |
31/10/2023 |
11.80
|
31,700 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
30/10/2023 |
12.50
|
17,400 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 |
27/10/2023 |
12.60
|
19,100 | 12.60 | 13.20 | 12.40 | 0 | 0 | 0 |
26/10/2023 |
12.60
|
120,800 | 13.90 | 14.30 | 12.60 | 0 | 100 | -0.0 |
25/10/2023 |
13.90
|
81,400 | 13.80 | 14.20 | 13.60 | 0 | 0 | 0 |
24/10/2023 |
13.80
|
38,900 | 14 | 14.40 | 13.70 | 0 | 0 | 0 |
23/10/2023 |
14
|
37,000 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
20/10/2023 |
14.50
|
86,500 | 13.40 | 14.50 | 13.10 | 0 | 0 | 0 |
19/10/2023 |
13.40
|
14,900 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
18/10/2023 |
13.90
|
97,000 | 13.80 | 13.90 | 13.30 | 0 | 0 | 0 |
17/10/2023 |
13.80
|
37,900 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
16/10/2023 |
14.30
|
14,300 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
13/10/2023 |
14.30
|
53,300 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
12/10/2023 |
14.10
|
50,000 | 14.40 | 14.60 | 14.10 | 0 | 0 | 0 |
11/10/2023 |
14.40
|
29,800 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
10/10/2023 |
14.30
|
61,900 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 |
09/10/2023 |
14.10
|
37,700 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
06/10/2023 |
14.50
|
83,300 | 13.60 | 14.50 | 13.50 | 0 | 0 | 0 |
05/10/2023 |
13.60
|
44,800 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
04/10/2023 |
13.80
|
54,300 | 14.20 | 14.50 | 13.70 | 0 | 0 | 0 |
03/10/2023 |
14.20
|
94,600 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 |
02/10/2023 |
14.80
|
63,600 | 14.60 | 15.40 | 14.70 | 0 | 0 | 0 |
29/09/2023 |
14.60
|
104,800 | 14.60 | 15.60 | 14.40 | 0 | 0 | 0 |
28/09/2023 |
14.60
|
59,800 | 15 | 15 | 14.30 | 0 | 0 | 0 |
27/09/2023 |
15
|
46,800 | 14 | 15 | 13.70 | 0 | 0 | 0 |
26/09/2023 |
14
|
202,700 | 14.80 | 15 | 13.40 | 0 | 0 | 0 |
25/09/2023 |
14.80
|
200,700 | 16.40 | 16.60 | 14.80 | 0 | 0 | 0 |
22/09/2023 |
16.40
|
181,800 | 17.30 | 17.40 | 16 | 0 | 0 | 0 |
21/09/2023 |
17.30
|
60,000 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
20/09/2023 |
17.80
|
96,600 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
19/09/2023 |
17.10
|
91,200 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
18/09/2023 |
17
|
177,300 | 17.20 | 17.50 | 16.50 | 0 | 0 | 0 |
15/09/2023 |
17.20
|
117,900 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
14/09/2023 |
17.60
|
168,800 | 18.10 | 18.40 | 16.50 | 0 | 0 | 0 |
13/09/2023 |
18.10
|
274,700 | 18.90 | 19.10 | 18.10 | 0 | 0 | 0 |
12/09/2023 |
18.90
|
355,300 | 18 | 19 | 17.70 | 0 | 0 | 0 |
11/09/2023 |
18
|
118,500 | 18 | 18.40 | 17.70 | 0 | 1,000 | -0.0 |
08/09/2023 |
18
|
286,200 | 17.80 | 18.50 | 17.50 | 0 | 0 | 0 |
07/09/2023 |
17.80
|
318,900 | 18.40 | 18.70 | 17.60 | 0 | 0 | 0 |
06/09/2023 |
18.40
|
199,600 | 18.40 | 19.10 | 18 | 0 | 0 | 0 |
05/09/2023 |
18.40
|
523,300 | 16.80 | 18.40 | 16.80 | 0 | 0 | 0 |
31/08/2023 |
16.80
|
75,600 | 16.90 | 17.10 | 16.60 | 0 | 0 | 0 |
30/08/2023 |
16.90
|
94,400 | 16.90 | 17.20 | 16.40 | 0 | 0 | 0 |
29/08/2023 |
16.90
|
82,500 | 17 | 17.30 | 16.70 | 0 | 0 | 0 |
28/08/2023 |
17
|
96,800 | 17.10 | 17.40 | 16.90 | 0 | 0 | 0 |
25/08/2023 |
17.10
|
69,600 | 17.40 | 17.60 | 16.90 | 0 | 0 | 0 |
24/08/2023 |
17.40
|
201,000 | 16.60 | 17.70 | 16.60 | 0 | 0 | 0 |
23/08/2023 |
16.60
|
74,900 | 17.30 | 17.50 | 16.60 | 0 | 0 | 0 |
22/08/2023 |
17.30
|
206,900 | 17 | 17.80 | 15.50 | 0 | 0 | 0 |
21/08/2023 |
17
|
233,000 | 15.80 | 17 | 14.70 | 0 | 5,500 | -0.1 |
18/08/2023 |
15.80
|
376,400 | 17.50 | 18 | 15.80 | 0 | 0 | 0 |
17/08/2023 |
17.50
|
362,200 | 18.50 | 18.50 | 17 | 0 | 0 | 0 |
16/08/2023 |
18.50
|
156,600 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
15/08/2023 |
18.70
|
320,700 | 19 | 19 | 18.10 | 0 | 0 | 0 |
14/08/2023 |
19
|
523,500 | 18.90 | 19.50 | 18.60 | 0 | 0 | 0 |
11/08/2023 |
18.90
|
525,700 | 17.70 | 19.40 | 18.20 | 0 | 1,000 | -0.0 |
10/08/2023 |
17.70
|
351,400 | 18.90 | 19.70 | 17.70 | 0 | 0 | 0 |
09/08/2023 |
18.90
|
472,900 | 17.50 | 19.10 | 17.10 | 0 | 0 | 0 |
08/08/2023 |
17.50
|
809,500 | 16.70 | 18 | 16.70 | 0 | 0 | 0 |
07/08/2023 |
16.70
|
168,700 | 16.80 | 17.10 | 16.50 | 0 | 710 | -0.0 |
04/08/2023 |
16.80
|
132,000 | 17.10 | 17.20 | 16.60 | 0 | 200 | -0.0 |
03/08/2023 |
17.10
|
191,700 | 17.50 | 17.60 | 16.60 | 0 | 0 | 0 |
02/08/2023 |
17.50
|
335,600 | 16.30 | 17.50 | 15.40 | 0 | 0 | 0 |
01/08/2023 |
16.30
|
229,300 | 17.50 | 17.50 | 16.20 | 0 | 0 | 0 |
31/07/2023 |
17.50
|
263,900 | 16.80 | 18.10 | 16 | 0 | 0 | 0 |
28/07/2023 |
16.80
|
223,100 | 17.70 | 17.70 | 16.40 | 0 | 0 | 0 |
27/07/2023 |
17.70
|
522,700 | 17.50 | 18.20 | 17.50 | 0 | 200 | -0.0 |
26/07/2023 |
17.50
|
529,300 | 16.20 | 17.70 | 16.20 | 0 | 0 | 0 |
25/07/2023 |
16.20
|
676,500 | 15 | 16.50 | 15.10 | 0 | 0 | 0 |
24/07/2023 |
15
|
873,000 | 13.70 | 15 | 14 | 0 | 300 | -0.0 |
21/07/2023 |
13.70
|
459,100 | 12.50 | 13.70 | 12.50 | 0 | 0 | 0 |
20/07/2023 |
12.50
|
26,500 | 12.50 | 12.60 | 12.10 | 0 | 2,000 | -0.0 |
19/07/2023 |
12.50
|
58,400 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
18/07/2023 |
12.60
|
84,700 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
17/07/2023 |
12.80
|
138,300 | 12.10 | 13 | 12.10 | 0 | 300 | -0.0 |
14/07/2023 |
12.10
|
105,700 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
13/07/2023 |
12.10
|
72,000 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
12/07/2023 |
12.20
|
37,600 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
11/07/2023 |
12.40
|
101,500 | 12.50 | 12.70 | 12 | 0 | 0 | 0 |
10/07/2023 |
12.50
|
113,800 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |