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) |
0.30 | 2.46% | 2,284,100 | 0 | 0 |
12.20
13.40
12.40
|
2 tháng
(2024-07-22) |
0.40 | 3.31% | 5,181,500 | 0 | 0 |
10.90
13.40
12.40
|
3 tháng
(2024-06-20) |
-1.40 | -10.07% | 10,484,300 | 0 | 0 |
10.90
14.50
12.40
|
6 tháng
(2024-03-22) |
1.30 | 11.61% | 19,781,853 | -1,100 | -0.0 |
9.60
14.50
12.40
|
12 tháng
(2023-09-25) |
0.50 | 4.17% | 33,349,079 | -1,100 | -0.0 |
9.10
14.50
12.40
|
24 tháng
(2022-09-29) |
-2.28 | -15.45% | 74,909,942 | -7,612 | -0.1 |
9.10
16.64
12.40
|
36 tháng
(2021-10-04) |
-18.15 | -59.22% | 150,575,650 | -207,262 | -8.5 |
9.10
37.15
12.40
|
60 tháng
(2020-10-12) |
0.84 | 7.17% | 194,579,056 | -70,333 | -5.2 |
9.10
37.15
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.40
|
95,700 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
17/09/2024 |
12.50
|
71,600 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
16/09/2024 |
12.30
|
38,600 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
13/09/2024 |
12.40
|
44,900 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
12/09/2024 |
12.40
|
38,500 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
11/09/2024 |
12.30
|
95,700 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
10/09/2024 |
12.30
|
120,800 | 12.80 | 12.90 | 12.30 | 0 | 0 | 0 |
09/09/2024 |
12.80
|
62,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
06/09/2024 |
13.10
|
43,000 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
05/09/2024 |
13.20
|
56,200 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
04/09/2024 |
13.10
|
208,700 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
30/08/2024 |
13
|
105,900 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
29/08/2024 |
13
|
115,700 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
28/08/2024 |
13.30
|
170,900 | 13.20 | 13.30 | 12.80 | 0 | 0 | 0 |
27/08/2024 |
13
|
123,100 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
26/08/2024 |
13.40
|
452,900 | 12.40 | 13.40 | 12.40 | 0 | 0 | 0 |
23/08/2024 |
12.30
|
71,700 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
22/08/2024 |
12.40
|
117,200 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
21/08/2024 |
12.30
|
144,200 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
20/08/2024 |
12.30
|
106,000 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
19/08/2024 |
12.20
|
96,300 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
16/08/2024 |
12.50
|
225,700 | 11.90 | 12.50 | 11.80 | 0 | 0 | 0 |
15/08/2024 |
11.80
|
57,300 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
14/08/2024 |
11.90
|
87,200 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
13/08/2024 |
12
|
155,700 | 11.90 | 12.30 | 11.80 | 0 | 0 | 0 |
12/08/2024 |
11.70
|
109,100 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
09/08/2024 |
11.80
|
38,400 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
08/08/2024 |
11.70
|
84,700 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
07/08/2024 |
11.70
|
71,600 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
06/08/2024 |
11.80
|
76,200 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
05/08/2024 |
11.30
|
129,700 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
02/08/2024 |
11.40
|
78,500 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 |
01/08/2024 |
11.60
|
192,900 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
31/07/2024 |
11.90
|
103,500 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
30/07/2024 |
11.90
|
75,500 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
29/07/2024 |
12
|
145,000 | 11.70 | 12.10 | 11.50 | 0 | 0 | 0 |
26/07/2024 |
11.70
|
259,200 | 10.90 | 11.70 | 10.90 | 0 | 0 | 0 |
25/07/2024 |
10.90
|
121,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
24/07/2024 |
11.10
|
319,500 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
23/07/2024 |
11.20
|
451,000 | 12 | 12 | 10.90 | 0 | 0 | 0 |
22/07/2024 |
12.10
|
115,600 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
19/07/2024 |
12.40
|
107,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
18/07/2024 |
12.30
|
65,000 | 12.30 | 12.60 | 12 | 0 | 0 | 0 |
17/07/2024 |
12.60
|
87,000 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
16/07/2024 |
12.50
|
110,600 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
15/07/2024 |
12.60
|
66,400 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
12/07/2024 |
12.60
|
39,500 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
11/07/2024 |
12.60
|
74,800 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
10/07/2024 |
12.50
|
94,900 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
09/07/2024 |
12.70
|
209,500 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
08/07/2024 |
12.90
|
145,900 | 12.40 | 12.90 | 12.30 | 0 | 0 | 0 |
05/07/2024 |
12.40
|
100,700 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
04/07/2024 |
12.40
|
122,800 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
03/07/2024 |
12.20
|
39,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
02/07/2024 |
12.20
|
267,100 | 11.80 | 12.30 | 11.70 | 0 | 0 | 0 |
01/07/2024 |
11.70
|
325,700 | 12.60 | 12.60 | 11.70 | 0 | 0 | 0 |
28/06/2024 |
12.50
|
837,600 | 13.80 | 13.90 | 12.50 | 0 | 0 | 0 |
27/06/2024 |
13.80
|
260,200 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
26/06/2024 |
14.40
|
275,500 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
25/06/2024 |
14.10
|
273,200 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
24/06/2024 |
14.50
|
1,110,800 | 13.90 | 15.10 | 13.90 | 0 | 0 | 0 |
21/06/2024 |
13.90
|
309,900 | 14 | 14 | 13.60 | 0 | 0 | 0 |
20/06/2024 |
13.90
|
379,500 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
19/06/2024 |
14
|
96,800 | 14 | 14 | 13.70 | 0 | 0 | 0 |
18/06/2024 |
14
|
219,800 | 13.70 | 14.10 | 13.60 | 0 | 0 | 0 |
17/06/2024 |
13.70
|
192,100 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
14/06/2024 |
13.60
|
452,800 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
13/06/2024 |
14.10
|
346,600 | 13.60 | 14.20 | 13.30 | 0 | 0 | 0 |
12/06/2024 |
13.50
|
379,600 | 14.40 | 14.90 | 13.50 | 0 | 500 | -0.0 |
11/06/2024 |
14.40
|
896,800 | 14 | 15 | 13.80 | 0 | 500 | -0.0 |
10/06/2024 |
13.70
|
1,009,100 | 12.60 | 13.70 | 12.60 | 0 | 0 | 0 |
07/06/2024 |
12.50
|
1,005,000 | 11.50 | 12.50 | 11.40 | 0 | 0 | 0 |
06/06/2024 |
11.40
|
165,700 | 11.80 | 11.90 | 11.30 | 0 | 0 | 0 |
05/06/2024 |
11.80
|
171,000 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
04/06/2024 |
11.80
|
469,700 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
03/06/2024 |
10.80
|
71,600 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
31/05/2024 |
10.70
|
54,800 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
30/05/2024 |
10.70
|
98,600 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
29/05/2024 |
10.40
|
64,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
28/05/2024 |
10.50
|
46,800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
27/05/2024 |
10.30
|
59,300 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
24/05/2024 |
10.40
|
75,300 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
23/05/2024 |
10.50
|
29,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
22/05/2024 |
10.40
|
64,800 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
21/05/2024 |
10.30
|
73,500 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
20/05/2024 |
10.30
|
72,900 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
17/05/2024 |
10.50
|
21,800 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
16/05/2024 |
10.60
|
27,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
15/05/2024 |
10.60
|
71,000 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
14/05/2024 |
10.50
|
66,962 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
13/05/2024 |
10.40
|
80,719 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
10/05/2024 |
10.30
|
46,125 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
09/05/2024 |
10.20
|
250,601 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
08/05/2024 |
10.20
|
101,012 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
07/05/2024 |
10.10
|
40,850 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
06/05/2024 |
9.90
|
42,250 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
03/05/2024 |
9.70
|
19,107 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
02/05/2024 |
9.70
|
10,135 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
26/04/2024 |
9.70
|
10,315 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
25/04/2024 |
9.70
|
46,775 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |