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) |
-0.10 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
17/09/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
16/09/2024 |
11.90
|
1,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
13/09/2024 |
11.90
|
500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
12/09/2024 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
11/09/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
10/09/2024 |
11.60
|
700 | 12 | 12 | 11.60 | 0 | 0 | 0 |
09/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
06/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
05/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
04/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
30/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
29/08/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/08/2024 |
14
|
1,000 | 12.10 | 14 | 12.10 | 0 | 0 | 0 |
27/08/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
26/08/2024 |
11.60
|
2,100 | 13.60 | 13.60 | 11.10 | 0 | 0 | 0 |
23/08/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
22/08/2024 |
12.60
|
600 | 11.10 | 12.60 | 11.10 | 0 | 0 | 0 |
21/08/2024 |
12.60
|
1,800 | 12 | 12.60 | 12 | 0 | 0 | 0 |
20/08/2024 |
12
|
500 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
19/08/2024 |
13.40
|
1,000 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
16/08/2024 |
13.10
|
2,400 | 12 | 13.10 | 10.10 | 0 | 0 | 0 |
15/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
14/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/08/2024 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
12/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
09/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
08/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
07/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
06/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
05/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
02/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
01/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
31/07/2024 |
12.20
|
3,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
30/07/2024 |
12.40
|
1,900 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
29/07/2024 |
12.10
|
3,200 | 12.20 | 12.20 | 10.50 | 0 | 0 | 0 |
26/07/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
25/07/2024 |
12.30
|
3,100 | 12.10 | 12.30 | 11 | 0 | 0 | 0 |
24/07/2024 |
13.80
|
500 | 12.20 | 13.80 | 12.20 | 0 | 0 | 0 |
23/07/2024 |
12.20
|
5,100 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
22/07/2024 |
13.50
|
7,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
19/07/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
18/07/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
17/07/2024 |
14.60
|
1,100 | 14 | 14.60 | 14 | 0 | 0 | 0 |
16/07/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
15/07/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
12/07/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
11/07/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
10/07/2024 |
14.10
|
3,600 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
09/07/2024 |
14.10
|
3,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/07/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
05/07/2024 |
14.10
|
2,400 | 14 | 14.10 | 14 | 0 | 0 | 0 |
04/07/2024 |
14
|
200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
03/07/2024 |
13.90
|
1,800 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
02/07/2024 |
14
|
700 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
01/07/2024 |
14
|
900 | 12.70 | 14 | 12.70 | 0 | 0 | 0 |
28/06/2024 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/06/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
26/06/2024 |
13.40
|
900 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
25/06/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
24/06/2024 |
14
|
1,200 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
21/06/2024 |
14.80
|
18,800 | 13.20 | 14.80 | 13.20 | 0 | 0 | 0 |
20/06/2024 |
15
|
600 | 13.70 | 15 | 13.70 | 0 | 0 | 0 |
19/06/2024 |
14
|
2,100 | 14.40 | 14.40 | 13.30 | 0 | 0 | 0 |
18/06/2024 |
14.50
|
2,700 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
17/06/2024 |
14.20
|
4,700 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
14/06/2024 |
13.60
|
1,200 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
13/06/2024 |
14.70
|
1,300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
12/06/2024 |
14.30
|
13,500 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
11/06/2024 |
14.20
|
6,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
10/06/2024 |
14.50
|
2,700 | 13.30 | 14.70 | 13.30 | 0 | 0 | 0 |
07/06/2024 |
13.90
|
500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
06/06/2024 |
14.10
|
600 | 14.20 | 14.40 | 13.20 | 0 | 0 | 0 |
05/06/2024 |
14.50
|
7,300 | 13.30 | 14.60 | 13.30 | 0 | 0 | 0 |
04/06/2024 |
14.50
|
13,900 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
03/06/2024 |
14.50
|
18,600 | 13.10 | 14.50 | 13.10 | 0 | 0 | 0 |
31/05/2024 |
14.10
|
21,000 | 12.10 | 14.10 | 12.10 | 0 | 0 | 0 |
30/05/2024 |
13.60
|
8,000 | 12.70 | 13.60 | 12.70 | 0 | 0 | 0 |
29/05/2024 |
14.10
|
10,100 | 12.70 | 14.50 | 12.70 | 0 | 0 | 0 |
28/05/2024 |
14.40
|
2,800 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
27/05/2024 |
13.80
|
1,300 | 14 | 14 | 13.80 | 0 | 0 | 0 |
24/05/2024 |
13.70
|
7,400 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
23/05/2024 |
13.90
|
3,600 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
22/05/2024 |
14
|
10,100 | 14 | 14.50 | 14 | 0 | 0 | 0 |
21/05/2024 |
14
|
12,500 | 14 | 14.50 | 14 | 0 | 0 | 0 |
20/05/2024 |
14.40
|
8,600 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
17/05/2024 |
14.50
|
60,802 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
16/05/2024 |
13.80
|
22,655 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
15/05/2024 |
14
|
13,722 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
14/05/2024 |
13.50
|
8,500 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
13/05/2024 |
13.50
|
27,500 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
10/05/2024 |
13.50
|
13,060 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
09/05/2024 |
13.50
|
60,126 | 13.70 | 13.80 | 13.40 | 0 | 0 | 0 |
08/05/2024 |
14
|
7,000 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
07/05/2024 |
14
|
12,642 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
06/05/2024 |
14
|
11,500 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
03/05/2024 |
13.50
|
1,463 | 12.40 | 14 | 12.40 | 0 | 0 | 0 |
02/05/2024 |
12.90
|
200 | 11.90 | 12.90 | 11.90 | 0 | 0 | 0 |
26/04/2024 |
13
|
1,204 | 12.20 | 13.70 | 12.20 | 0 | 0 | 0 |
25/04/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |