Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
14.88
|
14,200 | 14.72 | 15.03 | 14.56 | 0 | 0 | 0 |
06/07/2023 |
14.72
|
20,200 | 14.95 | 15.03 | 14.72 | 0 | 0 | 0 |
05/07/2023 |
14.95
|
16,600 | 14.72 | 15.03 | 14.95 | 0 | 0 | 0 |
04/07/2023 |
14.72
|
1,600 | 14.80 | 14.95 | 14.72 | 0 | 0 | 0 |
03/07/2023 |
14.80
|
16,900 | 14.40 | 15.07 | 14.56 | 0 | 0 | 0 |
30/06/2023 |
14.40
|
33,200 | 14.76 | 14.76 | 14.40 | 0 | 0 | 0 |
29/06/2023 |
14.76
|
8,000 | 14.80 | 15.03 | 14.64 | 0 | 0 | 0 |
28/06/2023 |
14.80
|
33,600 | 14.64 | 14.80 | 14.60 | 0 | 0 | 0 |
27/06/2023 |
14.64
|
30,600 | 14.64 | 14.95 | 14.56 | 0 | 0 | 0 |
26/06/2023 |
14.64
|
50,600 | 14.88 | 15.19 | 14.40 | 0 | 0 | 0 |
23/06/2023 |
14.88
|
10,900 | 15.03 | 15.19 | 14.88 | 0 | 0 | 0 |
22/06/2023 |
15.03
|
32,700 | 14.72 | 15.59 | 14.72 | 0 | 0 | 0 |
21/06/2023 |
14.72
|
34,700 | 14.20 | 14.88 | 14.20 | 0 | 0 | 0 |
20/06/2023 |
14.20
|
24,200 | 14.36 | 14.36 | 14.16 | 0 | 0 | 0 |
19/06/2023 |
14.36
|
24,300 | 14.48 | 14.64 | 14.00 | 0 | 0 | 0 |
16/06/2023 |
14.48
|
16,000 | 14.80 | 15.19 | 14.48 | 0 | 0 | 0 |
15/06/2023 |
14.80
|
4,700 | 14.88 | 14.88 | 14.60 | 0 | 0 | 0 |
14/06/2023 |
14.88
|
10,000 | 14.72 | 14.91 | 14.44 | 0 | 0 | 0 |
13/06/2023 |
14.72
|
4,900 | 14.56 | 15.07 | 14.56 | 0 | 0 | 0 |
12/06/2023 |
14.56
|
18,200 | 14.72 | 14.72 | 14.40 | 0 | 0 | 0 |
09/06/2023 |
14.72
|
3,600 | 14.72 | 14.84 | 14.44 | 0 | 0 | 0 |
08/06/2023 |
14.72
|
31,800 | 14.56 | 15.55 | 14.40 | 0 | 0 | 0 |
07/06/2023 |
14.56
|
24,500 | 14.76 | 14.76 | 14.28 | 0 | 0 | 0 |
06/06/2023 |
14.76
|
4,500 | 14.80 | 14.80 | 14.24 | 0 | 0 | 0 |
05/06/2023 |
14.80
|
38,500 | 14.88 | 14.88 | 14.40 | 0 | 0 | 0 |
02/06/2023 |
14.88
|
19,200 | 15.03 | 15.03 | 14.64 | 0 | 0 | 0 |
01/06/2023 |
15.03
|
19,300 | 14.91 | 15.19 | 14.48 | 0 | 0 | 0 |
31/05/2023 |
14.91
|
54,900 | 14.56 | 15.31 | 14.64 | 0 | 0 | 0 |
30/05/2023 |
14.56
|
173,000 | 15.31 | 15.39 | 14.56 | 0 | 0 | 0 |
29/05/2023 |
15.31
|
44,800 | 14.32 | 15.31 | 15.31 | 0 | 0 | 0 |
26/05/2023 |
14.32
|
33,900 | 13.40 | 14.32 | 14.32 | 0 | 0 | 0 |
25/05/2023 |
13.40
|
142,900 | 12.56 | 13.40 | 12.64 | 0 | 0 | 0 |
24/05/2023 |
12.56
|
22,700 | 12.56 | 13.12 | 12.56 | 0 | 0 | 0 |
23/05/2023 |
12.56
|
3,800 | 12.64 | 12.64 | 12.52 | 0 | 0 | 0 |
22/05/2023 |
12.64
|
13,500 | 12.72 | 12.96 | 12.64 | 0 | 0 | 0 |
19/05/2023 |
12.72
|
10,700 | 12.80 | 12.96 | 12.72 | 0 | 0 | 0 |
18/05/2023 |
12.80
|
2,500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
17/05/2023 |
12.80
|
7,400 | 12.80 | 13.04 | 12.72 | 0 | 0 | 0 |
16/05/2023 |
12.80
|
10,300 | 13.16 | 13.16 | 12.80 | 0 | 0 | 0 |
15/05/2023 |
13.16
|
10,600 | 13.36 | 13.48 | 13.12 | 0 | 0 | 0 |
12/05/2023 |
13.36
|
8,000 | 13.36 | 13.52 | 13.12 | 0 | 0 | 0 |
11/05/2023 |
13.36
|
19,900 | 12.92 | 13.40 | 12.96 | 0 | 0 | 0 |
10/05/2023 |
12.92
|
34,200 | 12.56 | 13.32 | 12.48 | 0 | 0 | 0 |
09/05/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
08/05/2023 |
12.56
|
11,100 | 12.32 | 12.80 | 12.24 | 0 | 0 | 0 |
05/05/2023 |
12.32
|
5,400 | 12.24 | 12.32 | 12.24 | 0 | 0 | 0 |
04/05/2023 |
12.24
|
21,100 | 12.24 | 12.48 | 12.20 | 0 | 0 | 0 |
28/04/2023 |
12.24
|
13,400 | 12.16 | 12.24 | 12.16 | 0 | 0 | 0 |
27/04/2023 |
12.16
|
7,200 | 12.16 | 12.16 | 12.04 | 0 | 0 | 0 |
26/04/2023 |
12.16
|
3,600 | 12.08 | 12.16 | 11.92 | 0 | 0 | 0 |
25/04/2023 |
12.08
|
13,600 | 12.24 | 12.24 | 12.08 | 0 | 0 | 0 |
24/04/2023 |
12.24
|
20,000 | 12.16 | 12.28 | 12.12 | 0 | 0 | 0 |
21/04/2023 |
12.16
|
6,800 | 12.16 | 12.16 | 12.12 | 0 | 0 | 0 |
20/04/2023 |
12.16
|
2,300 | 12.32 | 12.32 | 12.12 | 0 | 0 | 0 |
19/04/2023 |
12.32
|
5,700 | 12.16 | 12.32 | 12.16 | 0 | 0 | 0 |
18/04/2023 |
12.16
|
15,200 | 12.12 | 12.20 | 12.12 | 0 | 0 | 0 |
17/04/2023 |
12.12
|
26,700 | 12.12 | 12.16 | 12.12 | 0 | 0 | 0 |
14/04/2023 |
12.12
|
16,700 | 12.28 | 12.32 | 12.08 | 0 | 0 | 0 |
13/04/2023 |
12.28
|
15,100 | 12.16 | 12.44 | 12.08 | 0 | 0 | 0 |
12/04/2023 |
12.16
|
50,400 | 12.04 | 12.60 | 12.00 | 0 | 0 | 0 |
11/04/2023 |
12.04
|
28,200 | 12.12 | 12.28 | 12.00 | 0 | 0 | 0 |
10/04/2023 |
12.12
|
22,700 | 12.08 | 12.40 | 12.12 | 0 | 0 | 0 |
07/04/2023 |
12.08
|
11,900 | 12.04 | 12.16 | 11.96 | 0 | 0 | 0 |
06/04/2023 |
12.04
|
31,300 | 12.00 | 12.16 | 11.92 | 0 | 0 | 0 |
05/04/2023 |
12.00
|
9,800 | 11.96 | 12.00 | 11.88 | 0 | 0 | 0 |
04/04/2023 |
11.96
|
28,600 | 12.04 | 12.32 | 11.84 | 0 | 0 | 0 |
03/04/2023 |
12.04
|
28,100 | 11.84 | 12.24 | 11.84 | 0 | 0 | 0 |
31/03/2023 |
11.84
|
4,600 | 11.72 | 11.84 | 11.76 | 0 | 0 | 0 |
30/03/2023 |
11.72
|
2,100 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 |
29/03/2023 |
11.76
|
4,600 | 11.76 | 11.76 | 11.72 | 0 | 0 | 0 |
28/03/2023 |
11.76
|
15,400 | 11.68 | 11.76 | 11.68 | 0 | 0 | 0 |
27/03/2023 |
11.68
|
41,200 | 11.68 | 12.12 | 11.68 | 0 | 0 | 0 |
24/03/2023 |
11.68
|
5,200 | 11.64 | 11.68 | 11.60 | 0 | 0 | 0 |
23/03/2023 |
11.64
|
3,900 | 11.64 | 11.64 | 11.60 | 0 | 0 | 0 |
22/03/2023 |
11.64
|
10,300 | 11.64 | 11.80 | 11.64 | 0 | 0 | 0 |
21/03/2023 |
11.64
|
8,100 | 11.60 | 11.76 | 11.20 | 0 | 0 | -0.6 |
20/03/2023 |
11.60
|
19,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | -0.6 |
17/03/2023 |
11.80
|
3,100 | 11.76 | 11.96 | 11.64 | 0 | 0 | -0.6 |
16/03/2023 |
11.76
|
1,200 | 11.84 | 11.84 | 11.60 | 0 | 0 | -0.6 |
15/03/2023 |
11.84
|
24,300 | 11.60 | 11.84 | 11.68 | 0 | 0 | -0.6 |
14/03/2023 |
11.60
|
12,500 | 11.80 | 11.80 | 11.52 | 0 | 0 | -0.6 |
13/03/2023 |
11.80
|
2,400 | 11.84 | 11.84 | 11.44 | 0 | 0 | -0.6 |
10/03/2023 |
11.84
|
6,500 | 11.84 | 11.88 | 11.72 | 0 | 0 | -0.6 |
09/03/2023 |
11.84
|
26,600 | 11.76 | 11.84 | 11.64 | 0 | 0 | -0.6 |
08/03/2023 |
11.76
|
4,100 | 11.68 | 11.80 | 11.68 | 0 | 0 | -0.6 |
07/03/2023 |
11.68
|
10,900 | 11.80 | 11.80 | 11.68 | 0 | 0 | -0.6 |
06/03/2023 |
11.80
|
8,300 | 11.72 | 11.80 | 11.68 | 0 | 0 | -0.6 |
03/03/2023 |
11.72
|
15,500 | 11.84 | 11.84 | 11.68 | 0 | 0 | -0.6 |
02/03/2023 |
11.84
|
17,800 | 11.84 | 11.96 | 11.64 | 0 | 0 | -0.6 |
01/03/2023 |
11.84
|
12,300 | 11.68 | 11.84 | 11.44 | 0 | 0 | -0.6 |
28/02/2023 |
11.68
|
5,300 | 11.84 | 12.00 | 11.68 | 0 | 0 | -0.6 |
27/02/2023 |
11.84
|
12,400 | 11.92 | 11.92 | 11.56 | 0 | 0 | -0.6 |
24/02/2023 |
11.92
|
30,500 | 11.76 | 11.96 | 11.68 | 0 | 0 | -0.6 |
23/02/2023 |
11.76
|
8,400 | 11.92 | 11.92 | 11.72 | 0 | 0 | -0.6 |
22/02/2023 |
11.92
|
13,000 | 12.16 | 12.32 | 11.92 | 0 | 0 | -0.6 |
21/02/2023 |
12.16
|
42,900 | 12.28 | 12.36 | 11.92 | 0 | 0 | -0.6 |
20/02/2023 |
12.28
|
35,500 | 12.16 | 12.28 | 12.00 | 0 | 0 | -0.6 |
17/02/2023 |
12.16
|
6,900 | 12.16 | 12.24 | 11.92 | 0 | 0 | -0.6 |
16/02/2023 |
12.16
|
300 | 12.16 | 12.16 | 12.16 | 0 | 0 | -0.6 |
15/02/2023 |
12.16
|
7,200 | 11.96 | 12.16 | 11.92 | 0 | 0 | -0.6 |