Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
13
|
75,300 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
19/09/2024 |
12.90
|
63,400 | 13.30 | 13.50 | 12.70 | 0 | 0 | 0 |
18/09/2024 |
12.90
|
76,700 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
17/09/2024 |
13.60
|
66,300 | 12.70 | 13.60 | 12.50 | 0 | 0 | 0 |
16/09/2024 |
12.60
|
37,900 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
13/09/2024 |
12.80
|
22,900 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
12/09/2024 |
12.90
|
26,200 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
11/09/2024 |
12.80
|
71,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
10/09/2024 |
12.90
|
68,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
09/09/2024 |
13.10
|
49,900 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
06/09/2024 |
13
|
12,900 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
05/09/2024 |
13.30
|
55,500 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
04/09/2024 |
13.40
|
26,400 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
30/08/2024 |
13.40
|
33,300 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
29/08/2024 |
13.40
|
28,000 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
28/08/2024 |
13.40
|
132,900 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
27/08/2024 |
13.50
|
68,500 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.40
|
124,600 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
23/08/2024 |
13.30
|
48,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
22/08/2024 |
13.30
|
39,300 | 13.40 | 13.50 | 13.10 | 0 | 0 | 0 |
21/08/2024 |
13.30
|
40,600 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
20/08/2024 |
13.50
|
92,700 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 |
19/08/2024 |
13.20
|
68,900 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
16/08/2024 |
13
|
95,500 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
15/08/2024 |
12.40
|
72,000 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
14/08/2024 |
12.70
|
63,500 | 12.50 | 12.90 | 11 | 0 | 0 | 0 |
13/08/2024 |
12.60
|
147,400 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
12/08/2024 |
12.90
|
44,500 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
09/08/2024 |
12.80
|
79,100 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
08/08/2024 |
12.60
|
102,700 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
07/08/2024 |
12.50
|
18,400 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
06/08/2024 |
12.80
|
99,100 | 12.60 | 12.90 | 12 | 0 | 2,200 | -0.0 |
05/08/2024 |
12.60
|
92,400 | 13.10 | 13.20 | 11 | 0 | 0 | 0 |
02/08/2024 |
13.30
|
97,500 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
01/08/2024 |
13.40
|
163,900 | 13.40 | 13.60 | 13 | 0 | 0 | 0 |
31/07/2024 |
13.50
|
113,300 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
30/07/2024 |
13.60
|
109,400 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
29/07/2024 |
13.60
|
51,200 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
26/07/2024 |
13.60
|
65,200 | 13.60 | 14.40 | 13.20 | 0 | 0 | 0 |
25/07/2024 |
13.50
|
95,300 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
24/07/2024 |
13.40
|
180,200 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
23/07/2024 |
13.50
|
85,500 | 13.80 | 14.70 | 13.10 | 0 | 0 | 0 |
22/07/2024 |
13.70
|
81,300 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
19/07/2024 |
13.80
|
284,400 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
18/07/2024 |
14.10
|
239,900 | 13.90 | 14.50 | 13.70 | 0 | 0 | 0 |
17/07/2024 |
13.50
|
333,200 | 14.50 | 14.60 | 12.50 | 0 | 0 | 0 |
16/07/2024 |
14.60
|
213,400 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
15/07/2024 |
14.80
|
196,000 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
12/07/2024 |
14.80
|
119,100 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
11/07/2024 |
15
|
66,000 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
10/07/2024 |
15.10
|
144,600 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
09/07/2024 |
15
|
179,500 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
08/07/2024 |
15
|
166,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
05/07/2024 |
15.30
|
178,300 | 15.50 | 15.80 | 15.10 | 0 | 0 | 0 |
04/07/2024 |
15.40
|
270,500 | 15.20 | 15.80 | 15.10 | 0 | 0 | 0 |
03/07/2024 |
15.30
|
96,700 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
02/07/2024 |
15.30
|
169,700 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
01/07/2024 |
15.50
|
222,400 | 15.80 | 16 | 15.10 | 0 | 0 | 0 |
28/06/2024 |
16
|
632,800 | 15 | 16 | 14.20 | 0 | 0 | 0 |
27/06/2024 |
15.10
|
301,600 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
26/06/2024 |
15.10
|
671,400 | 14.70 | 15.70 | 14.50 | 2,200 | 0 | 0.0 |
25/06/2024 |
14.70
|
131,700 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
24/06/2024 |
14.60
|
369,100 | 14.40 | 14.90 | 14.30 | 0 | 0 | 0 |
21/06/2024 |
14.20
|
152,000 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
20/06/2024 |
14.40
|
209,200 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
19/06/2024 |
14.50
|
86,700 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
18/06/2024 |
14.60
|
102,900 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
17/06/2024 |
14.40
|
227,900 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
14/06/2024 |
14.60
|
261,900 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
13/06/2024 |
14.70
|
101,500 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
12/06/2024 |
14.90
|
176,300 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
11/06/2024 |
14.90
|
184,300 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
10/06/2024 |
14.90
|
275,900 | 15.10 | 15.70 | 14.80 | 0 | 0 | 0 |
07/06/2024 |
15.10
|
601,200 | 14.40 | 15.20 | 14.30 | 0 | 0 | 0 |
06/06/2024 |
14.30
|
164,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
05/06/2024 |
14.50
|
343,000 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
04/06/2024 |
14.60
|
253,900 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
03/06/2024 |
14.70
|
206,400 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
31/05/2024 |
14.40
|
343,800 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
30/05/2024 |
14.60
|
518,500 | 14.60 | 14.70 | 14.10 | 0 | 0 | 0 |
29/05/2024 |
14.80
|
394,600 | 14.80 | 15.20 | 14.60 | 0 | 0 | 0 |
28/05/2024 |
15
|
434,000 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
27/05/2024 |
14.60
|
741,600 | 14.90 | 15.40 | 14.20 | 0 | 0 | 0 |
24/05/2024 |
15
|
1,144,900 | 15.90 | 16.30 | 14.60 | 0 | 0 | 0 |
23/05/2024 |
15.90
|
1,583,500 | 14.60 | 16.30 | 14.40 | 0 | 0 | 0 |
22/05/2024 |
14.60
|
791,700 | 14.10 | 15 | 14 | 0 | 0 | 0 |
21/05/2024 |
14.20
|
276,800 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
20/05/2024 |
14.40
|
389,900 | 14.60 | 14.80 | 14.20 | 0 | 0 | 0 |
17/05/2024 |
14.40
|
384,200 | 14.70 | 14.90 | 14.30 | 0 | 0 | 0 |
16/05/2024 |
14.60
|
524,300 | 14.30 | 14.90 | 14.10 | 0 | 0 | 0 |
15/05/2024 |
14.30
|
351,500 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
14/05/2024 |
14.10
|
265,400 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
13/05/2024 |
13.90
|
323,300 | 13.90 | 14.20 | 13.50 | 0 | 0 | 0 |
10/05/2024 |
13.90
|
713,900 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
09/05/2024 |
14.20
|
506,100 | 14.90 | 15 | 14.10 | 0 | 0 | 0 |
08/05/2024 |
14.90
|
671,500 | 15.10 | 15.30 | 14.60 | 0 | 1,000 | -0.0 |
07/05/2024 |
15
|
1,087,800 | 14 | 15.20 | 14 | 0 | 0 | 0 |
06/05/2024 |
14.10
|
573,400 | 13 | 14.30 | 13 | 0 | 0 | 0 |
03/05/2024 |
12.90
|
95,400 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
02/05/2024 |
13.10
|
92,700 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |