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) |
-0.70 | -5.26% | 1,260,200 | 0 | 0 |
12.40
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 2,271,800 | -25 | -0.0 |
12.40
13.50
12.60
|
3 tháng
(2024-06-20) |
-0.90 | -6.67% | 3,961,800 | -25 | -0.0 |
12.40
13.80
12.60
|
6 tháng
(2024-03-22) |
-1.10 | -8.03% | 7,132,200 | -25 | -0.0 |
12.40
14.30
12.60
|
12 tháng
(2023-09-25) |
0.61 | 5.11% | 12,691,200 | -80,351 | -1.3 |
11.38
14.70
12.60
|
24 tháng
(2022-09-29) |
-0.06 | -0.45% | 24,494,876 | -370,162 | -6.2 |
7.72
15.02
12.60
|
36 tháng
(2021-10-04) |
-6.25 | -33.16% | 42,150,038 | -257,262 | -1.3 |
7.72
25.15
12.60
|
60 tháng
(2019-10-15) |
6.98 | 124.06% | 65,912,136 | -593,734 | -3.4 |
4.02
25.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.60
|
17,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
17/09/2024 |
12.70
|
24,000 | 12.40 | 12.70 | 12.10 | 0 | 0 | 0 |
16/09/2024 |
12.60
|
9,500 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
13/09/2024 |
12.60
|
9,800 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
12/09/2024 |
12.40
|
58,500 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
11/09/2024 |
12.50
|
50,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
10/09/2024 |
12.60
|
55,100 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
09/09/2024 |
12.80
|
28,700 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
06/09/2024 |
12.80
|
23,400 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
05/09/2024 |
12.80
|
27,800 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
04/09/2024 |
12.90
|
20,400 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
30/08/2024 |
12.90
|
17,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
29/08/2024 |
12.90
|
56,500 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
28/08/2024 |
13
|
63,100 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
27/08/2024 |
13.10
|
67,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
26/08/2024 |
13.10
|
67,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
23/08/2024 |
13.20
|
32,700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
22/08/2024 |
13.40
|
54,000 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
21/08/2024 |
13.50
|
345,700 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 |
20/08/2024 |
13.10
|
16,000 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
19/08/2024 |
13.30
|
214,400 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
16/08/2024 |
13.10
|
111,600 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 |
15/08/2024 |
12.70
|
3,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
14/08/2024 |
12.80
|
41,500 | 12.70 | 12.80 | 12 | 0 | 0 | 0 |
13/08/2024 |
12.50
|
19,000 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
12/08/2024 |
12.70
|
24,000 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
09/08/2024 |
12.60
|
27,900 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
08/08/2024 |
12.60
|
15,700 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
07/08/2024 |
12.70
|
24,600 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
06/08/2024 |
12.70
|
33,500 | 12.60 | 12.70 | 12.50 | 0 | 25 | -0.0 |
05/08/2024 |
12.60
|
51,600 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
02/08/2024 |
13
|
141,000 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
01/08/2024 |
13.10
|
46,700 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
31/07/2024 |
13.20
|
18,900 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
30/07/2024 |
13.20
|
21,700 | 13 | 13.20 | 13 | 0 | 0 | 0 |
29/07/2024 |
13.10
|
10,700 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
26/07/2024 |
13
|
29,100 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
25/07/2024 |
13.10
|
36,000 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
24/07/2024 |
13
|
201,500 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
23/07/2024 |
13
|
88,400 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
22/07/2024 |
13.20
|
65,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
19/07/2024 |
13.30
|
74,300 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 |
18/07/2024 |
13.30
|
102,300 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
17/07/2024 |
13.20
|
78,200 | 13.60 | 13.80 | 13.20 | 0 | 0 | 0 |
16/07/2024 |
13.60
|
125,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
15/07/2024 |
13.80
|
196,900 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
12/07/2024 |
13.50
|
32,700 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
11/07/2024 |
13.50
|
43,300 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
10/07/2024 |
13.60
|
48,900 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
09/07/2024 |
13.60
|
288,400 | 13.20 | 13.90 | 13.10 | 0 | 0 | 0 |
08/07/2024 |
13.20
|
92,200 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
05/07/2024 |
13.20
|
29,100 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
04/07/2024 |
13.20
|
79,900 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
03/07/2024 |
13.50
|
31,100 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
02/07/2024 |
13.30
|
27,500 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
01/07/2024 |
13
|
17,500 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
28/06/2024 |
12.90
|
57,500 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
27/06/2024 |
12.90
|
28,400 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
26/06/2024 |
13
|
50,600 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
25/06/2024 |
12.90
|
53,100 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
24/06/2024 |
13
|
142,300 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
21/06/2024 |
13.40
|
39,100 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
20/06/2024 |
13.50
|
51,200 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
19/06/2024 |
13.40
|
26,000 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
18/06/2024 |
13.40
|
26,600 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
17/06/2024 |
13.20
|
41,100 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
14/06/2024 |
13.30
|
95,000 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
13/06/2024 |
13.60
|
49,800 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
12/06/2024 |
13.60
|
41,300 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
11/06/2024 |
13.50
|
99,400 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 |
10/06/2024 |
13.60
|
54,000 | 13.50 | 13.80 | 13.40 | 0 | 0 | 0 |
07/06/2024 |
13.50
|
77,200 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
06/06/2024 |
13.40
|
72,600 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
05/06/2024 |
13.70
|
46,600 | 14 | 14 | 13.50 | 0 | 0 | 0 |
04/06/2024 |
13.80
|
59,100 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
03/06/2024 |
13.90
|
70,600 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
31/05/2024 |
14
|
34,600 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
30/05/2024 |
14
|
123,400 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
29/05/2024 |
14.30
|
173,400 | 14.10 | 14.70 | 13.90 | 0 | 0 | 0 |
28/05/2024 |
13.90
|
291,300 | 14 | 14.90 | 13.90 | 0 | 0 | 0 |
27/05/2024 |
14
|
272,900 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 |
24/05/2024 |
13.60
|
89,200 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
23/05/2024 |
13.40
|
13,700 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
22/05/2024 |
13.50
|
18,000 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
21/05/2024 |
13.90
|
223,800 | 13.40 | 13.90 | 13.20 | 0 | 0 | 0 |
20/05/2024 |
13.30
|
131,700 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
17/05/2024 |
13.20
|
30,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
16/05/2024 |
13.20
|
72,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
15/05/2024 |
12.90
|
38,800 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
14/05/2024 |
13.20
|
32,400 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
13/05/2024 |
13.20
|
33,300 | 12.30 | 13.30 | 12.30 | 0 | 0 | 0 |
10/05/2024 |
13.40
|
10,400 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
09/05/2024 |
13
|
30,600 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
08/05/2024 |
13.10
|
22,500 | 13 | 13.20 | 13 | 0 | 0 | 0 |
07/05/2024 |
13.10
|
18,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
06/05/2024 |
13
|
89,600 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 |
03/05/2024 |
12.80
|
49,900 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
02/05/2024 |
13
|
37,800 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
26/04/2024 |
13.20
|
5,800 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
25/04/2024 |
13
|
79,600 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |