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) |
0.20 | 1.42% | 51,100 | 0 | 0 |
12.50
14.30
14.30
|
2 tháng
(2024-07-22) |
0.50 | 3.62% | 167,600 | 0 | 0 |
12
14.60
14.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.69% | 991,100 | 0 | 0 |
12
16.30
14.30
|
6 tháng
(2024-03-22) |
3.60 | 33.64% | 1,018,016 | 7,000 | 0.1 |
9
16.30
14.30
|
12 tháng
(2023-09-25) |
1.25 | 9.55% | 1,127,802 | 7,000 | 0.1 |
7.42
16.30
14.30
|
24 tháng
(2022-09-29) |
2.56 | 21.80% | 1,631,229 | 7,000 | 0.1 |
7.42
16.30
14.30
|
36 tháng
(2021-10-04) |
1.77 | 14.11% | 5,787,903 | 15,000 | 0.2 |
7.42
22.99
14.30
|
60 tháng
(2019-10-15) |
-4.76 | -24.97% | 6,440,924 | 15,000 | 0.2 |
7.42
26.31
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
14.30
|
2,100 | 12.70 | 14.30 | 12.70 | 0 | 0 | 0 |
17/09/2024 |
12.80
|
3,000 | 12.10 | 12.80 | 11.80 | 0 | 0 | 0 |
16/09/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
13/09/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/09/2024 |
13.40
|
400 | 13.50 | 13.50 | 11.90 | 0 | 0 | 0 |
11/09/2024 |
13.60
|
600 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
10/09/2024 |
13.70
|
6,200 | 12 | 13.90 | 11.80 | 0 | 0 | 0 |
09/09/2024 |
13.90
|
900 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 |
06/09/2024 |
13.10
|
3,700 | 12 | 13.10 | 12 | 0 | 0 | 0 |
05/09/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
04/09/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
30/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
29/08/2024 |
13.70
|
600 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
28/08/2024 |
13.20
|
2,300 | 12.20 | 13.40 | 12.20 | 0 | 0 | 0 |
27/08/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.40
|
1,200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
23/08/2024 |
13
|
4,700 | 13.90 | 13.90 | 12.60 | 0 | 0 | 0 |
22/08/2024 |
12.90
|
9,800 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
21/08/2024 |
12.50
|
5,700 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
20/08/2024 |
13
|
9,700 | 13.90 | 13.90 | 12.30 | 0 | 0 | 0 |
19/08/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
16/08/2024 |
13.20
|
1,100 | 12.30 | 13.20 | 12.30 | 0 | 0 | 0 |
15/08/2024 |
13
|
6,400 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
14/08/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
13/08/2024 |
13.20
|
2,200 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
12/08/2024 |
13.50
|
4,300 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
09/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
08/08/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
07/08/2024 |
13.30
|
10,000 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
06/08/2024 |
12
|
3,000 | 13.50 | 13.90 | 12 | 0 | 0 | 0 |
05/08/2024 |
13.30
|
2,900 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 |
02/08/2024 |
13.50
|
1,200 | 14 | 14 | 12.30 | 0 | 0 | 0 |
01/08/2024 |
13.40
|
22,600 | 13.70 | 13.70 | 12 | 0 | 0 | 0 |
31/07/2024 |
13.60
|
6,100 | 14.40 | 14.90 | 12.70 | 0 | 0 | 0 |
30/07/2024 |
14
|
5,800 | 14.40 | 14.40 | 12.20 | 0 | 0 | 0 |
29/07/2024 |
13
|
5,400 | 15.50 | 15.50 | 13 | 0 | 0 | 0 |
26/07/2024 |
14.10
|
200 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 |
25/07/2024 |
13.90
|
2,300 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
24/07/2024 |
14.40
|
2,300 | 15.80 | 15.80 | 13.20 | 0 | 0 | 0 |
23/07/2024 |
13.90
|
4,800 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
22/07/2024 |
13.80
|
35,700 | 15.30 | 15.30 | 12.30 | 0 | 0 | 0 |
19/07/2024 |
13.80
|
3,600 | 16 | 16 | 13.80 | 0 | 0 | 0 |
18/07/2024 |
13.90
|
8,400 | 14.70 | 14.70 | 12.90 | 0 | 0 | 0 |
17/07/2024 |
14.70
|
1,300 | 15 | 15 | 14.70 | 0 | 0 | 0 |
16/07/2024 |
14.30
|
23,400 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
15/07/2024 |
14.90
|
27,400 | 17 | 17 | 13.50 | 0 | 0 | 0 |
12/07/2024 |
15
|
27,100 | 15.30 | 15.90 | 14.10 | 0 | 0 | 0 |
11/07/2024 |
13.70
|
68,200 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
10/07/2024 |
14.40
|
41,000 | 12.20 | 14.50 | 12.20 | 0 | 0 | 0 |
09/07/2024 |
12.60
|
5,100 | 12.80 | 13.70 | 12.40 | 0 | 0 | 0 |
08/07/2024 |
12.80
|
14,700 | 14.50 | 14.50 | 12.20 | 0 | 0 | 0 |
05/07/2024 |
13
|
28,800 | 14.50 | 14.50 | 12.50 | 0 | 0 | 0 |
04/07/2024 |
13.50
|
26,400 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
03/07/2024 |
12.90
|
20,700 | 14.50 | 14.50 | 12.20 | 0 | 0 | 0 |
02/07/2024 |
12.90
|
12,100 | 15.80 | 15.80 | 12.30 | 0 | 0 | 0 |
01/07/2024 |
13.50
|
1,500 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
28/06/2024 |
13
|
114,800 | 15.30 | 15.30 | 12.50 | 0 | 0 | 0 |
27/06/2024 |
13.50
|
54,200 | 14.50 | 14.90 | 13 | 0 | 0 | 0 |
26/06/2024 |
14
|
52,400 | 11.50 | 14.70 | 11.50 | 0 | 0 | 0 |
25/06/2024 |
12.50
|
71,300 | 12.90 | 14.50 | 12.50 | 0 | 0 | 0 |
24/06/2024 |
13.80
|
35,000 | 17.50 | 17.50 | 13.80 | 0 | 0 | 0 |
21/06/2024 |
16.30
|
107,800 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
20/06/2024 |
14.40
|
78,300 | 12.60 | 14.40 | 12.60 | 0 | 0 | 0 |
19/06/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
18/06/2024 |
12
|
7,300 | 11.50 | 12.80 | 11.50 | 0 | 0 | 0 |
17/06/2024 |
11.20
|
8,400 | 10.10 | 12 | 10.10 | 7,000 | 0 | 0.1 |
14/06/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/06/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/06/2024 |
10.50
|
5,300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
10/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/06/2024 |
9.50
|
200 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
05/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/06/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/06/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/05/2024 |
10.90
|
500 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
30/05/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/05/2024 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
28/05/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
27/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
24/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/05/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
22/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
20/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
17/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/05/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
09/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
08/05/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
07/05/2024 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/05/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
03/05/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/05/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/04/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
25/04/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |