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) |
-1 | -13.33% | 59,700 | 0 | 0 |
6.50
7.60
6.50
|
2 tháng
(2024-07-22) |
-1.80 | -21.69% | 134,600 | 0 | 0 |
6.50
8.40
6.50
|
3 tháng
(2024-06-20) |
-2.80 | -30.11% | 251,500 | 0 | 0 |
6.50
9.30
6.50
|
6 tháng
(2024-03-22) |
-4.60 | -41.44% | 1,019,700 | 0 | 0 |
6.50
11.80
6.50
|
12 tháng
(2023-09-25) |
-8.80 | -57.52% | 4,313,900 | 0 | 0 |
6.50
16.50
6.50
|
24 tháng
(2022-09-29) |
-0.90 | -12.16% | 15,110,314 | 0 | 0 |
4.40
24
6.50
|
36 tháng
(2021-10-04) |
-4.70 | -41.96% | 47,814,424 | 0 | 0 |
4.40
24
6.50
|
60 tháng
(2020-03-17) |
1.60 | 32.65% | 67,659,779 | 0 | 0 |
4.40
24
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
14
|
12,700 | 14 | 14 | 12.50 | 0 | 0 | 0 |
27/11/2023 |
14
|
100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
24/11/2023 |
14.30
|
2,500 | 14 | 14.30 | 12.20 | 0 | 0 | 0 |
23/11/2023 |
14
|
1,600 | 14 | 15 | 12.60 | 0 | 0 | 0 |
22/11/2023 |
14
|
4,200 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
21/11/2023 |
14.10
|
1,000 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
20/11/2023 |
14.20
|
2,800 | 14.40 | 14.40 | 12.40 | 0 | 0 | 0 |
17/11/2023 |
14.40
|
100 | 14.30 | 14.40 | 14.40 | 0 | 0 | 0 |
16/11/2023 |
14.30
|
800 | 14.30 | 14.30 | 13.10 | 0 | 0 | 0 |
15/11/2023 |
14.30
|
2,400 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
14/11/2023 |
14.20
|
2,600 | 14.80 | 14.80 | 13.10 | 0 | 0 | 0 |
13/11/2023 |
14.80
|
1,200 | 14.70 | 14.80 | 13.60 | 0 | 0 | 0 |
10/11/2023 |
14.70
|
1,300 | 14.50 | 15.80 | 14.70 | 0 | 0 | 0 |
09/11/2023 |
14.50
|
4,700 | 14.50 | 14.60 | 13.60 | 0 | 0 | 0 |
08/11/2023 |
14.50
|
5,100 | 14.40 | 14.50 | 13.20 | 0 | 0 | 0 |
07/11/2023 |
14.40
|
10,700 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
06/11/2023 |
14.90
|
16,900 | 14.10 | 14.90 | 14.30 | 0 | 0 | 0 |
03/11/2023 |
14.10
|
13,500 | 14.20 | 14.30 | 13.10 | 0 | 0 | 0 |
02/11/2023 |
14.20
|
10,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
01/11/2023 |
14.50
|
4,600 | 13.20 | 14.50 | 13 | 0 | 0 | 0 |
31/10/2023 |
13.20
|
16,600 | 14.50 | 14.70 | 13 | 0 | 0 | 0 |
30/10/2023 |
14.50
|
20,300 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
27/10/2023 |
14.50
|
8,600 | 14.70 | 14.70 | 12.20 | 0 | 0 | 0 |
26/10/2023 |
14.70
|
6,900 | 14.70 | 14.70 | 13.10 | 0 | 0 | 0 |
25/10/2023 |
14.70
|
30,900 | 14.50 | 14.90 | 13.70 | 0 | 0 | 0 |
24/10/2023 |
14.50
|
12,800 | 15 | 15 | 13.50 | 0 | 0 | 0 |
23/10/2023 |
15
|
2,500 | 14.50 | 15.10 | 13.90 | 0 | 0 | 0 |
20/10/2023 |
14.50
|
5,400 | 15.50 | 15.50 | 13.30 | 0 | 0 | 0 |
19/10/2023 |
15.50
|
28,200 | 15.10 | 15.50 | 12.90 | 0 | 0 | 0 |
18/10/2023 |
15.10
|
400 | 14.70 | 15.10 | 14.90 | 0 | 0 | 0 |
17/10/2023 |
14.70
|
12,300 | 15.20 | 15.90 | 14.70 | 0 | 0 | 0 |
16/10/2023 |
15.20
|
23,800 | 15.80 | 15.80 | 14.90 | 0 | 0 | 0 |
13/10/2023 |
15.80
|
11,400 | 15.40 | 16 | 14.40 | 0 | 0 | 0 |
12/10/2023 |
15.40
|
31,500 | 14.60 | 15.50 | 14.40 | 0 | 0 | 0 |
11/10/2023 |
14.60
|
12,400 | 13.30 | 15 | 13.60 | 0 | 0 | 0 |
10/10/2023 |
13.30
|
10,100 | 13 | 14.30 | 13 | 0 | 0 | 0 |
09/10/2023 |
13
|
1,500 | 14 | 15.50 | 12.60 | 0 | 0 | 0 |
06/10/2023 |
14
|
10,500 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
05/10/2023 |
14.10
|
3,200 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
04/10/2023 |
14.30
|
4,200 | 14 | 14.50 | 11.80 | 0 | 0 | 0 |
03/10/2023 |
14
|
8,000 | 15.50 | 15.50 | 12 | 0 | 0 | 0 |
02/10/2023 |
15.50
|
26,700 | 14.80 | 15.50 | 13.80 | 0 | 0 | 0 |
29/09/2023 |
14.80
|
28,900 | 16.50 | 18.80 | 14.80 | 0 | 0 | 0 |
28/09/2023 |
16.50
|
42,300 | 14.40 | 16.50 | 15.90 | 0 | 0 | 0 |
27/09/2023 |
14.40
|
29,100 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
26/09/2023 |
14.70
|
35,300 | 15.30 | 15.30 | 12 | 0 | 0 | 0 |
25/09/2023 |
15.30
|
23,800 | 17 | 17 | 13.70 | 0 | 0 | 0 |
22/09/2023 |
17
|
16,000 | 16.70 | 17.50 | 15.50 | 0 | 0 | 0 |
21/09/2023 |
16.70
|
26,200 | 17.60 | 17.90 | 16.70 | 0 | 0 | 0 |
20/09/2023 |
17.60
|
21,100 | 18.40 | 18.60 | 17.50 | 0 | 0 | 0 |
19/09/2023 |
18.40
|
35,900 | 17.30 | 19.40 | 15.30 | 0 | 0 | 0 |
18/09/2023 |
17.30
|
23,100 | 17.10 | 18 | 16.30 | 0 | 0 | 0 |
15/09/2023 |
17.10
|
11,800 | 17 | 19.90 | 17.10 | 0 | 0 | 0 |
14/09/2023 |
17
|
22,400 | 18.50 | 20 | 17 | 0 | 0 | 0 |
13/09/2023 |
18.50
|
121,400 | 24 | 24 | 18 | 0 | 0 | 0 |
12/09/2023 |
24
|
15,200 | 20.10 | 24 | 18.60 | 0 | 0 | 0 |
11/09/2023 |
20.10
|
91,100 | 19.80 | 22.70 | 20.10 | 0 | 0 | 0 |
08/09/2023 |
19.80
|
165,800 | 17.30 | 19.80 | 18 | 0 | 0 | 0 |
07/09/2023 |
17.30
|
138,500 | 16 | 18 | 16 | 0 | 0 | 0 |
06/09/2023 |
16
|
183,100 | 14.90 | 16 | 15 | 0 | 0 | 0 |
05/09/2023 |
14.90
|
160,100 | 15 | 16 | 12.90 | 0 | 0 | 0 |
31/08/2023 |
15
|
48,200 | 14 | 15.70 | 12.60 | 0 | 0 | 0 |
30/08/2023 |
14
|
70,300 | 16 | 16 | 14 | 0 | 0 | 0 |
29/08/2023 |
16
|
197,000 | 14.80 | 17 | 14.50 | 0 | 0 | 0 |
28/08/2023 |
14.80
|
107,700 | 12.90 | 14.80 | 14.70 | 0 | 0 | 0 |
25/08/2023 |
12.90
|
178,100 | 11 | 12.90 | 11.30 | 0 | 0 | 0 |
24/08/2023 |
11
|
211,800 | 10 | 11.30 | 10 | 0 | 0 | 0 |
23/08/2023 |
10
|
257,200 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
22/08/2023 |
8.70
|
151,900 | 7.70 | 8.70 | 8 | 0 | 0 | 0 |
21/08/2023 |
7.70
|
240,900 | 6.60 | 7.70 | 6.10 | 0 | 0 | 0 |
18/08/2023 |
6.60
|
266,800 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
17/08/2023 |
6.30
|
307,900 | 5.50 | 6.30 | 5.30 | 0 | 0 | 0 |
16/08/2023 |
5.50
|
115,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/08/2023 |
5.40
|
178,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
14/08/2023 |
5.30
|
119,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
11/08/2023 |
5.20
|
129,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
10/08/2023 |
5.20
|
93,500 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
09/08/2023 |
5.20
|
107,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/08/2023 |
5
|
79,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/08/2023 |
5.10
|
157,100 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
04/08/2023 |
5
|
78,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
03/08/2023 |
5
|
37,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
02/08/2023 |
4.90
|
94,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
01/08/2023 |
4.90
|
79,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
31/07/2023 |
4.90
|
40,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
28/07/2023 |
4.90
|
72,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
27/07/2023 |
4.90
|
26,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2023 |
4.90
|
66,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
4.90
|
62,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
24/07/2023 |
5.10
|
40,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
21/07/2023 |
5.20
|
153,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
20/07/2023 |
4.90
|
57,800 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
19/07/2023 |
4.60
|
46,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/07/2023 |
4.60
|
54,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/07/2023 |
4.50
|
15,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
23,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/07/2023 |
4.40
|
49,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
12/07/2023 |
4.40
|
15,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
11/07/2023 |
4.40
|
25,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
10/07/2023 |
4.50
|
44,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |