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) |
2.20 | 16.06% | 10,200 | 0 | 0 |
13.70
16.40
15.90
|
2 tháng
(2024-07-22) |
-0.70 | -4.22% | 45,800 | 0 | 0 |
13
16.60
15.90
|
3 tháng
(2024-06-20) |
-1.80 | -10.17% | 286,700 | 0 | 0 |
13
23.30
15.90
|
6 tháng
(2024-03-22) |
2.90 | 22.31% | 475,800 | 0 | 0 |
11.50
23.30
15.90
|
12 tháng
(2023-09-25) |
3.29 | 26.13% | 574,813 | 0 | 0 |
10.74
23.30
15.90
|
24 tháng
(2022-09-29) |
-0.59 | -3.58% | 1,340,279 | 0 | 0 |
8.93
23.30
15.90
|
36 tháng
(2021-10-04) |
0.59 | 3.88% | 5,829,291 | 0 | 0 |
8.93
34.53
15.90
|
60 tháng
(2019-10-15) |
11.34 | 249.05% | 8,321,817 | 0 | 0 |
3.83
34.53
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
15.90
|
600 | 14.40 | 15.90 | 14.30 | 0 | 0 | 0 |
17/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
16/09/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
13/09/2024 |
14.10
|
200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
12/09/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/09/2024 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
10/09/2024 |
15.30
|
2,800 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
09/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
06/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
05/09/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
04/09/2024 |
15.80
|
700 | 15 | 15.80 | 15 | 0 | 0 | 0 |
30/08/2024 |
15.80
|
700 | 14.10 | 15.80 | 14.10 | 0 | 0 | 0 |
29/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
28/08/2024 |
15.80
|
300 | 14.10 | 15.80 | 14.10 | 0 | 0 | 0 |
27/08/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
26/08/2024 |
14
|
1,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
23/08/2024 |
14
|
2,300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
22/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
21/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
20/08/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
19/08/2024 |
13.70
|
600 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
16/08/2024 |
13.70
|
3,300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
15/08/2024 |
13.90
|
2,500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
14/08/2024 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/08/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
12/08/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
09/08/2024 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
08/08/2024 |
13.80
|
600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
07/08/2024 |
13.90
|
900 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
06/08/2024 |
14
|
2,500 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
05/08/2024 |
13
|
5,900 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
02/08/2024 |
13.40
|
4,900 | 14.60 | 14.60 | 13.10 | 0 | 0 | 0 |
01/08/2024 |
15
|
4,000 | 14.30 | 16 | 14.30 | 0 | 0 | 0 |
31/07/2024 |
14.30
|
2,900 | 15.50 | 15.50 | 14.30 | 0 | 0 | 0 |
30/07/2024 |
16.40
|
600 | 15.20 | 16.50 | 15.20 | 0 | 0 | 0 |
29/07/2024 |
15.80
|
900 | 15.10 | 16.50 | 15.10 | 0 | 0 | 0 |
26/07/2024 |
15
|
900 | 15 | 15.10 | 15 | 0 | 0 | 0 |
25/07/2024 |
16
|
900 | 16 | 16 | 16 | 0 | 0 | 0 |
24/07/2024 |
15.50
|
3,200 | 16.10 | 16.50 | 15.50 | 0 | 0 | 0 |
23/07/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
22/07/2024 |
16.60
|
700 | 15.90 | 16.60 | 15.90 | 0 | 0 | 0 |
19/07/2024 |
16.20
|
1,500 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
18/07/2024 |
14.50
|
3,300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
17/07/2024 |
15.50
|
3,800 | 15.30 | 15.50 | 14 | 0 | 0 | 0 |
16/07/2024 |
15.50
|
3,500 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
15/07/2024 |
15.60
|
1,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
12/07/2024 |
15.60
|
2,900 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
11/07/2024 |
15.70
|
3,200 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
10/07/2024 |
16.50
|
3,800 | 16.10 | 16.50 | 15.60 | 0 | 0 | 0 |
09/07/2024 |
16.70
|
6,000 | 17 | 17 | 16.40 | 0 | 0 | 0 |
08/07/2024 |
17.20
|
200 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
05/07/2024 |
16.80
|
2,500 | 17.70 | 18 | 16 | 0 | 0 | 0 |
04/07/2024 |
18
|
2,600 | 17.50 | 19.20 | 17.50 | 0 | 0 | 0 |
03/07/2024 |
17.70
|
4,900 | 15.40 | 17.70 | 15.40 | 0 | 0 | 0 |
02/07/2024 |
14.80
|
14,500 | 15.90 | 16 | 14.80 | 0 | 0 | 0 |
01/07/2024 |
15.50
|
2,900 | 18.50 | 18.50 | 15.50 | 0 | 0 | 0 |
28/06/2024 |
16.50
|
6,500 | 17.70 | 19 | 16.50 | 0 | 0 | 0 |
27/06/2024 |
17.50
|
17,800 | 21.30 | 21.30 | 17.10 | 0 | 0 | 0 |
26/06/2024 |
19.50
|
25,300 | 22.80 | 22.80 | 19.40 | 0 | 0 | 0 |
25/06/2024 |
21.50
|
29,200 | 26.70 | 26.70 | 19.90 | 0 | 0 | 0 |
24/06/2024 |
23.30
|
62,900 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
21/06/2024 |
20.30
|
34,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
20/06/2024 |
17.70
|
8,400 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
19/06/2024 |
15.50
|
71,500 | 13.50 | 15.50 | 13.50 | 0 | 0 | 0 |
18/06/2024 |
13.50
|
1,900 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
17/06/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
14/06/2024 |
13.60
|
14,300 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
13/06/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
12/06/2024 |
13.50
|
3,800 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
11/06/2024 |
13.20
|
5,800 | 13 | 13.20 | 13 | 0 | 0 | 0 |
10/06/2024 |
13.40
|
11,000 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
07/06/2024 |
13.50
|
8,000 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
06/06/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
05/06/2024 |
13.40
|
20,700 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
04/06/2024 |
13.30
|
3,700 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
03/06/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
31/05/2024 |
13.20
|
1,200 | 13 | 13.20 | 13 | 0 | 0 | 0 |
30/05/2024 |
12.90
|
8,200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
29/05/2024 |
13.20
|
11,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
28/05/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
27/05/2024 |
12.30
|
4,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
24/05/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
23/05/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
22/05/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
21/05/2024 |
12.40
|
2,100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
20/05/2024 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
17/05/2024 |
12.40
|
1,400 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
16/05/2024 |
12.50
|
7,100 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
15/05/2024 |
12.50
|
300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
14/05/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
13/05/2024 |
12.80
|
2,100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/05/2024 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
08/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
07/05/2024 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
06/05/2024 |
12.70
|
300 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
03/05/2024 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
02/05/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
26/04/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
25/04/2024 |
12.80
|
1,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |