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) |
3.20 | 23.70% | 381,200 | 0 | 0 |
13.30
16.90
16.90
|
2 tháng
(2024-07-22) |
2.50 | 17.61% | 578,100 | -2,000 | -0.0 |
13
16.90
16.90
|
3 tháng
(2024-06-20) |
1.90 | 12.84% | 831,400 | -12,003 | -0.2 |
13
16.90
16.90
|
6 tháng
(2024-03-22) |
2 | 13.61% | 1,809,100 | -12,012 | -0.2 |
13
16.90
16.90
|
12 tháng
(2023-09-25) |
2.11 | 14.48% | 8,732,700 | 1,388 | 0.0 |
11.50
18.50
16.90
|
24 tháng
(2022-09-29) |
4.31 | 34.84% | 18,246,180 | -16,481 | -0.4 |
9.17
22.02
16.90
|
36 tháng
(2021-10-04) |
8.71 | 109.11% | 21,876,820 | -21,180 | -0.4 |
7.81
33.88
16.90
|
60 tháng
(2019-10-15) |
11.89 | 246.98% | 24,456,959 | -21,380 | -0.4 |
4.81
33.88
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
16.90
|
33,300 | 16.20 | 16.90 | 14.70 | 0 | 0 | 0 |
17/09/2024 |
16.70
|
75,400 | 16.20 | 16.70 | 15.50 | 0 | 0 | 0 |
16/09/2024 |
16.20
|
108,300 | 15.90 | 16.20 | 14 | 0 | 0 | 0 |
13/09/2024 |
16
|
66,300 | 14.50 | 16 | 14.40 | 0 | 0 | 0 |
12/09/2024 |
15.10
|
45,800 | 13.50 | 15.10 | 13.40 | 0 | 0 | 0 |
11/09/2024 |
13.50
|
1,100 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
10/09/2024 |
13.30
|
9,400 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
09/09/2024 |
13.30
|
5,200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
06/09/2024 |
13.50
|
3,400 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
05/09/2024 |
13.40
|
4,600 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
04/09/2024 |
13.60
|
2,500 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
30/08/2024 |
13.80
|
14,100 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
29/08/2024 |
13.30
|
4,000 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
28/08/2024 |
13.70
|
2,500 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
27/08/2024 |
13.40
|
2,800 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.30
|
9,100 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
23/08/2024 |
13.50
|
9,900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
22/08/2024 |
13.40
|
4,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
21/08/2024 |
13.50
|
7,000 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
20/08/2024 |
13.50
|
2,800 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
19/08/2024 |
13.50
|
2,400 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
16/08/2024 |
13.50
|
16,000 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
15/08/2024 |
13.40
|
6,200 | 13.40 | 13.50 | 13.40 | 0 | 2,000 | -0.0 |
14/08/2024 |
13.40
|
1,900 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
13/08/2024 |
13.30
|
4,000 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
12/08/2024 |
13.40
|
32,100 | 14.30 | 14.30 | 13.10 | 0 | 0 | 0 |
09/08/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
08/08/2024 |
14.20
|
23,300 | 13.30 | 14.50 | 13.30 | 0 | 0 | 0 |
07/08/2024 |
13.40
|
3,900 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
06/08/2024 |
13.30
|
3,800 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
05/08/2024 |
13
|
34,600 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
02/08/2024 |
13.40
|
2,400 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
01/08/2024 |
13.40
|
14,300 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
31/07/2024 |
13.40
|
9,100 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
30/07/2024 |
13.50
|
26,600 | 13.40 | 13.80 | 13.20 | 0 | 0 | 0 |
29/07/2024 |
13.20
|
700 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
26/07/2024 |
13.90
|
10,500 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
25/07/2024 |
14.30
|
6,200 | 13.70 | 14.30 | 13.20 | 0 | 0 | 0 |
24/07/2024 |
13.70
|
800 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
23/07/2024 |
13.60
|
500 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
22/07/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
19/07/2024 |
14
|
3,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
18/07/2024 |
14.30
|
9,300 | 14 | 14.30 | 14 | 0 | 0 | 0 |
17/07/2024 |
13.80
|
9,400 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
16/07/2024 |
14
|
3,100 | 14 | 14.50 | 14 | 0 | 0 | 0 |
15/07/2024 |
14
|
3,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
12/07/2024 |
14.40
|
1,700 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
11/07/2024 |
14
|
5,600 | 14.20 | 14.60 | 14 | 0 | 0 | 0 |
10/07/2024 |
14
|
5,300 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
09/07/2024 |
14.60
|
20,400 | 14.40 | 14.60 | 14.10 | 0 | 0 | 0 |
08/07/2024 |
14.30
|
900 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
05/07/2024 |
14.90
|
2,300 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 |
04/07/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
03/07/2024 |
14.50
|
7,000 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
02/07/2024 |
14.70
|
7,600 | 14.20 | 14.70 | 14.10 | 0 | 0 | 0 |
01/07/2024 |
14.20
|
4,600 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
28/06/2024 |
14.30
|
9,200 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
27/06/2024 |
14.60
|
20,000 | 14.30 | 14.60 | 14.10 | 0 | 0 | 0 |
26/06/2024 |
14.50
|
15,000 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
25/06/2024 |
14.70
|
21,200 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
24/06/2024 |
14.70
|
32,200 | 15.50 | 16 | 14 | 0 | 0 | 0 |
21/06/2024 |
15.60
|
68,500 | 15.40 | 15.90 | 14.90 | 0 | 10,003 | -0.2 |
20/06/2024 |
14.80
|
3,900 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
19/06/2024 |
14.80
|
9,600 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
18/06/2024 |
14.60
|
30,200 | 14.20 | 15 | 13.90 | 0 | 0 | 0 |
17/06/2024 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
14/06/2024 |
15.40
|
13,200 | 15.70 | 15.70 | 14.90 | 0 | 0 | 0 |
13/06/2024 |
15.40
|
6,600 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
12/06/2024 |
15.30
|
9,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
11/06/2024 |
15.50
|
14,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
10/06/2024 |
15.60
|
16,100 | 15.10 | 15.90 | 15.10 | 0 | 0 | 0 |
07/06/2024 |
15.10
|
9,700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
06/06/2024 |
15.10
|
25,400 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
05/06/2024 |
15.40
|
52,500 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
04/06/2024 |
15.60
|
29,300 | 15.50 | 15.90 | 15.40 | 0 | 0 | 0 |
03/06/2024 |
15.50
|
76,200 | 15.60 | 15.80 | 15.10 | 0 | 0 | 0 |
31/05/2024 |
15.60
|
58,700 | 18 | 18 | 15.10 | 0 | 0 | 0 |
30/05/2024 |
16.80
|
101,700 | 16.10 | 17.30 | 16.10 | 0 | 2,200 | -0.0 |
29/05/2024 |
16.30
|
175,100 | 14.60 | 16.30 | 14.50 | 0 | 0 | 0 |
28/05/2024 |
14.30
|
15,000 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
27/05/2024 |
14.20
|
16,300 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
24/05/2024 |
13.80
|
17,700 | 14 | 14 | 13.50 | 0 | 0 | 0 |
23/05/2024 |
13.70
|
4,800 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
22/05/2024 |
13.80
|
6,200 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 |
21/05/2024 |
14
|
13,400 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
20/05/2024 |
13.90
|
3,000 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
17/05/2024 |
14
|
9,600 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 |
16/05/2024 |
13.70
|
5,400 | 13.60 | 13.70 | 13.50 | 200 | 1,000 | -0.0 |
15/05/2024 |
13.60
|
7,400 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
14/05/2024 |
13.50
|
6,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
13/05/2024 |
13.50
|
3,600 | 14 | 14 | 13.50 | 1,000 | 0 | 0.0 |
10/05/2024 |
13.30
|
10,000 | 13.70 | 13.70 | 13.20 | 500 | 0 | 0.0 |
09/05/2024 |
13.70
|
16,100 | 13 | 13.70 | 13 | 0 | 0 | 0 |
08/05/2024 |
13.60
|
16,600 | 14 | 14 | 13.60 | 0 | 0 | 0 |
07/05/2024 |
14
|
5,000 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
06/05/2024 |
13.40
|
5,700 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
03/05/2024 |
14.30
|
2,700 | 14.50 | 14.50 | 13 | 0 | 0 | 0 |
02/05/2024 |
13.80
|
300 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
26/04/2024 |
14
|
600 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
25/04/2024 |
14
|
400 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |