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) |
-1.50 | -9.55% | 573,600 | 0 | 0 |
13.70
16.20
14.20
|
2 tháng
(2024-07-22) |
-3.70 | -20.67% | 1,153,800 | 0 | 0 |
13.70
18
14.20
|
3 tháng
(2024-06-20) |
-5.20 | -26.80% | 1,790,400 | 0 | 0 |
13.70
19.40
14.20
|
6 tháng
(2024-03-22) |
-4.10 | -22.40% | 5,741,301 | 0 | 0 |
13.70
20.40
14.20
|
12 tháng
(2023-09-25) |
-6.20 | -30.39% | 16,150,985 | 0 | 0 |
13.70
22.90
14.20
|
24 tháng
(2022-09-29) |
-8.36 | -37.06% | 39,000,518 | -72,700 | -1.2 |
10.66
29.50
14.20
|
36 tháng
(2021-10-04) |
2.26 | 18.89% | 67,727,119 | 0 | 0.5 |
10.66
41.74
14.20
|
60 tháng
(2020-11-24) |
0.88 | 6.62% | 68,089,146 | 0 | 0.5 |
5.59
41.74
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
14.20
|
31,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
17/09/2024 |
13.70
|
13,400 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
16/09/2024 |
14
|
7,300 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
13/09/2024 |
14.10
|
1,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
12/09/2024 |
14.10
|
16,700 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
11/09/2024 |
14.20
|
5,400 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
10/09/2024 |
14.10
|
5,300 | 14 | 14.50 | 14 | 0 | 0 | 0 |
09/09/2024 |
14.20
|
15,000 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
06/09/2024 |
13.90
|
16,100 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
05/09/2024 |
14.20
|
7,400 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
04/09/2024 |
14.20
|
6,200 | 14 | 14.30 | 14 | 0 | 0 | 0 |
30/08/2024 |
14.20
|
70,400 | 14.30 | 14.50 | 13.80 | 0 | 0 | 0 |
29/08/2024 |
14.40
|
31,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
28/08/2024 |
14.80
|
33,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
27/08/2024 |
14.60
|
68,400 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
26/08/2024 |
15.20
|
83,500 | 15.20 | 15.60 | 15 | 0 | 0 | 0 |
23/08/2024 |
15.20
|
34,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
22/08/2024 |
15.80
|
32,200 | 15.60 | 15.90 | 15.40 | 0 | 0 | 0 |
21/08/2024 |
15.90
|
27,300 | 16 | 16 | 15.80 | 0 | 0 | 0 |
20/08/2024 |
16.20
|
46,700 | 15.90 | 16.20 | 15.60 | 0 | 0 | 0 |
19/08/2024 |
15.70
|
18,400 | 16.90 | 16.90 | 15.50 | 0 | 0 | 0 |
16/08/2024 |
15.60
|
42,400 | 15.40 | 15.90 | 15.30 | 0 | 0 | 0 |
15/08/2024 |
15.40
|
12,500 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
14/08/2024 |
15.30
|
5,700 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
13/08/2024 |
15.50
|
900 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
12/08/2024 |
15.60
|
3,700 | 15.20 | 15.60 | 15 | 0 | 0 | 0 |
09/08/2024 |
15.40
|
3,400 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
08/08/2024 |
15.50
|
11,800 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
07/08/2024 |
15.40
|
9,300 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
06/08/2024 |
15.50
|
12,300 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
05/08/2024 |
15.30
|
36,600 | 16.50 | 16.50 | 15 | 0 | 0 | 0 |
02/08/2024 |
16.50
|
4,600 | 14.60 | 16.80 | 14.60 | 0 | 0 | 0 |
01/08/2024 |
15.80
|
72,000 | 16.20 | 16.40 | 15.70 | 0 | 0 | 0 |
31/07/2024 |
16.50
|
63,400 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
30/07/2024 |
16.80
|
212,400 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
29/07/2024 |
18
|
19,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
26/07/2024 |
18
|
5,200 | 18 | 18 | 17.60 | 0 | 0 | 0 |
25/07/2024 |
17.80
|
10,800 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
24/07/2024 |
17.90
|
22,300 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
23/07/2024 |
17.70
|
24,200 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
22/07/2024 |
17.90
|
7,700 | 18 | 18 | 17.90 | 0 | 0 | 0 |
19/07/2024 |
17.90
|
14,100 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 |
18/07/2024 |
17.90
|
14,400 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
17/07/2024 |
17.80
|
34,500 | 18 | 18 | 17.60 | 0 | 0 | 0 |
16/07/2024 |
18.10
|
25,500 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 |
15/07/2024 |
18.20
|
16,300 | 18.40 | 18.40 | 17.80 | 0 | 0 | 0 |
12/07/2024 |
18
|
6,800 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
11/07/2024 |
18.20
|
24,800 | 18.50 | 18.60 | 17.60 | 0 | 0 | 0 |
10/07/2024 |
18
|
30,200 | 18 | 18 | 17.80 | 0 | 0 | 0 |
09/07/2024 |
18
|
7,400 | 17.70 | 18.50 | 17 | 0 | 0 | 0 |
08/07/2024 |
17.70
|
14,900 | 18 | 18.10 | 17.70 | 0 | 0 | 0 |
05/07/2024 |
17.90
|
18,800 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
04/07/2024 |
18.10
|
25,100 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
03/07/2024 |
18.20
|
26,900 | 18 | 18.20 | 17.90 | 0 | 0 | 0 |
02/07/2024 |
18
|
16,500 | 18 | 19.60 | 18 | 0 | 0 | 0 |
01/07/2024 |
18
|
9,400 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
28/06/2024 |
17.50
|
45,100 | 18 | 18.20 | 17.50 | 0 | 0 | 0 |
27/06/2024 |
18.10
|
9,500 | 18 | 18.20 | 18 | 0 | 0 | 0 |
26/06/2024 |
18
|
35,100 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
25/06/2024 |
18.20
|
26,600 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
24/06/2024 |
18
|
63,500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
21/06/2024 |
18.70
|
119,900 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
20/06/2024 |
19.40
|
51,300 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
19/06/2024 |
19.40
|
43,400 | 19.50 | 19.80 | 19.20 | 0 | 0 | 0 |
18/06/2024 |
19.40
|
34,000 | 19 | 19.50 | 19 | 0 | 0 | 0 |
17/06/2024 |
19
|
72,500 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
14/06/2024 |
19
|
77,800 | 19.70 | 20 | 19 | 0 | 0 | 0 |
13/06/2024 |
19.50
|
36,600 | 19.50 | 20.20 | 18.50 | 0 | 0 | 0 |
12/06/2024 |
19.80
|
84,600 | 20 | 20.10 | 19.40 | 0 | 0 | 0 |
11/06/2024 |
20.10
|
176,300 | 20.40 | 20.70 | 19.20 | 0 | 0 | 0 |
10/06/2024 |
20.40
|
184,000 | 19.50 | 21.70 | 19.50 | 0 | 0 | 0 |
07/06/2024 |
19.50
|
219,700 | 18.60 | 19.60 | 18.40 | 0 | 0 | 0 |
06/06/2024 |
18.50
|
71,000 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
05/06/2024 |
18.40
|
58,000 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 |
04/06/2024 |
18.30
|
74,900 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
03/06/2024 |
18.20
|
47,900 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
31/05/2024 |
18.30
|
53,200 | 18 | 18.50 | 17.90 | 0 | 0 | 0 |
30/05/2024 |
18
|
47,400 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
29/05/2024 |
17.90
|
39,700 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
28/05/2024 |
17.70
|
39,000 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
27/05/2024 |
17.80
|
32,800 | 18 | 18 | 17.60 | 0 | 0 | 0 |
24/05/2024 |
18
|
51,400 | 18.20 | 18.30 | 17.90 | 0 | 0 | 0 |
23/05/2024 |
18.20
|
45,300 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
22/05/2024 |
18.30
|
48,300 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
21/05/2024 |
18.30
|
110,300 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
20/05/2024 |
17.90
|
49,700 | 17.90 | 18 | 17.60 | 0 | 0 | 0 |
17/05/2024 |
17.80
|
30,800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
16/05/2024 |
17.80
|
28,600 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
15/05/2024 |
17.30
|
26,800 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
14/05/2024 |
17.30
|
21,300 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 |
13/05/2024 |
17.30
|
18,000 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
10/05/2024 |
17.20
|
18,700 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
09/05/2024 |
17.20
|
25,500 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
08/05/2024 |
17.10
|
23,100 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
07/05/2024 |
17.30
|
20,100 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
06/05/2024 |
17.30
|
14,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
03/05/2024 |
17.10
|
24,700 | 17 | 17.50 | 16.90 | 0 | 0 | 0 |
02/05/2024 |
17.30
|
31,202 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
26/04/2024 |
17.40
|
28,001 | 17 | 17.40 | 17 | 0 | 0 | 0 |
25/04/2024 |
17.20
|
10,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |