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) |
-2.10 | -17.36% | 6,120,500 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 14,740,000 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-20) |
-7.60 | -43.18% | 25,901,600 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-22) |
-6.90 | -40.83% | 38,752,200 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,426,100 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-09-29) |
-2.30 | -18.70% | 112,991,021 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-04) |
5.60 | 127.27% | 154,890,346 | -98,200 | -1.6 |
4.40
37.50
10
|
60 tháng
(2019-10-15) |
6.60 | 194.12% | 175,133,266 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
0 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
18/09/2024 |
10
|
526,200 | 10.20 | 11 | 9.90 | 0 | 0 | 0 |
17/09/2024 |
10
|
255,600 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
16/09/2024 |
9.10
|
324,100 | 8.30 | 9.10 | 8.10 | 0 | 0 | 0 |
13/09/2024 |
8.30
|
153,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
160,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
11/09/2024 |
8.20
|
180,500 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
10/09/2024 |
8.10
|
426,100 | 9 | 9.20 | 8.10 | 0 | 0 | 0 |
09/09/2024 |
9
|
146,100 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
06/09/2024 |
9.70
|
725,900 | 8.90 | 10.50 | 8.90 | 0 | 0 | 0 |
05/09/2024 |
9.80
|
239,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/09/2024 |
10.80
|
240,300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
30/08/2024 |
12
|
239,700 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
29/08/2024 |
12.60
|
126,300 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
28/08/2024 |
12.50
|
131,000 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
27/08/2024 |
12.80
|
201,300 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
26/08/2024 |
13.10
|
119,900 | 13.20 | 13.50 | 12.90 | 0 | 0 | 0 |
23/08/2024 |
13
|
135,700 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
22/08/2024 |
13.10
|
369,800 | 13.50 | 13.70 | 12.90 | 0 | 0 | 0 |
21/08/2024 |
13.20
|
303,500 | 13 | 13.70 | 12.80 | 0 | 0 | 0 |
20/08/2024 |
13
|
504,300 | 12.50 | 13.30 | 12.10 | 0 | 0 | 0 |
19/08/2024 |
12.10
|
1,137,100 | 13.50 | 13.80 | 12 | 0 | 0 | 0 |
16/08/2024 |
13.30
|
606,500 | 13.40 | 14.70 | 12.80 | 0 | 0 | 0 |
15/08/2024 |
13.40
|
2,229,300 | 11.10 | 13.40 | 11 | 0 | 0 | 0 |
14/08/2024 |
12.20
|
346,100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/08/2024 |
13.50
|
77,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
12/08/2024 |
15
|
71,600 | 15 | 15 | 15 | 0 | 0 | 0 |
09/08/2024 |
16.60
|
72,800 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
08/08/2024 |
18.40
|
610,400 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
07/08/2024 |
20.40
|
467,400 | 18.90 | 20.40 | 17.50 | 0 | 0 | 0 |
06/08/2024 |
18.60
|
436,800 | 19.40 | 20 | 17.90 | 0 | 0 | 0 |
05/08/2024 |
19.20
|
910,500 | 18.70 | 19.60 | 18 | 0 | 0 | 0 |
02/08/2024 |
17.90
|
366,300 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 |
01/08/2024 |
16.30
|
166,300 | 16.50 | 17.10 | 15.60 | 0 | 0 | 0 |
31/07/2024 |
17
|
179,200 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
30/07/2024 |
17.50
|
180,900 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
29/07/2024 |
17.80
|
206,400 | 17.10 | 17.80 | 16.80 | 0 | 0 | 0 |
26/07/2024 |
17.10
|
162,200 | 17.10 | 17.20 | 16.60 | 0 | 0 | 0 |
25/07/2024 |
17.10
|
105,000 | 17.20 | 17.40 | 16.60 | 0 | 0 | 0 |
24/07/2024 |
17.10
|
411,000 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
23/07/2024 |
15.70
|
444,100 | 17.40 | 17.60 | 15.70 | 0 | 0 | 0 |
22/07/2024 |
17.40
|
569,700 | 18.20 | 18.60 | 16.90 | 0 | 0 | 0 |
19/07/2024 |
18.60
|
284,100 | 19.20 | 19.20 | 17.90 | 0 | 0 | 0 |
18/07/2024 |
19.10
|
513,300 | 18.80 | 19.80 | 18.30 | 0 | 0 | 0 |
17/07/2024 |
19.10
|
789,700 | 21.60 | 21.60 | 19.10 | 0 | 0 | 0 |
16/07/2024 |
21.20
|
201,500 | 21.30 | 21.90 | 21 | 0 | 0 | 0 |
15/07/2024 |
21.40
|
540,000 | 22.30 | 22.70 | 21.30 | 0 | 0 | 0 |
12/07/2024 |
22.90
|
513,600 | 22.80 | 22.90 | 21.80 | 0 | 0 | 0 |
11/07/2024 |
22.80
|
831,400 | 22 | 23.10 | 21.20 | 0 | 0 | 0 |
10/07/2024 |
22
|
1,006,500 | 23.70 | 23.90 | 21.70 | 0 | 0 | 0 |
09/07/2024 |
23.70
|
837,300 | 23.50 | 24.30 | 23 | 0 | 0 | 0 |
08/07/2024 |
24.20
|
948,900 | 23 | 24.20 | 21.70 | 0 | 0 | 0 |
05/07/2024 |
22.60
|
802,400 | 21.30 | 22.60 | 20.70 | 0 | 0 | 0 |
04/07/2024 |
20.60
|
1,381,400 | 18.80 | 20.60 | 18.80 | 0 | 0 | 0 |
03/07/2024 |
18.80
|
255,200 | 18 | 18.80 | 17.60 | 0 | 0 | 0 |
02/07/2024 |
17.60
|
113,500 | 17.90 | 18.20 | 17.60 | 0 | 0 | 0 |
01/07/2024 |
17.90
|
190,900 | 17.80 | 18.10 | 17.60 | 0 | 0 | 0 |
28/06/2024 |
17.80
|
181,400 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
27/06/2024 |
18.30
|
235,200 | 18 | 18.80 | 17.80 | 0 | 0 | 0 |
26/06/2024 |
18.30
|
206,400 | 18.60 | 18.60 | 17.70 | 0 | 0 | 0 |
25/06/2024 |
18.50
|
169,100 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 |
24/06/2024 |
18.90
|
360,400 | 18.80 | 19.40 | 17.80 | 0 | 0 | 0 |
21/06/2024 |
18.80
|
597,700 | 17.60 | 18.90 | 16.90 | 0 | 0 | 0 |
20/06/2024 |
17.60
|
201,700 | 17.60 | 17.70 | 17.10 | 0 | 0 | 0 |
19/06/2024 |
17.60
|
475,200 | 18 | 18.20 | 16.60 | 0 | 0 | 0 |
18/06/2024 |
18.10
|
779,900 | 18 | 18.60 | 17.70 | 0 | 0 | 0 |
17/06/2024 |
17.30
|
367,700 | 16 | 17.30 | 15.80 | 0 | 0 | 0 |
14/06/2024 |
15.80
|
1,291,400 | 18 | 18 | 15.70 | 0 | 0 | 0 |
13/06/2024 |
17.40
|
970,400 | 16.20 | 17.40 | 16.10 | 0 | 0 | 0 |
12/06/2024 |
15.90
|
572,600 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 |
11/06/2024 |
14.50
|
342,000 | 14.40 | 14.80 | 13.90 | 0 | 0 | 0 |
10/06/2024 |
14.50
|
297,900 | 15.70 | 15.70 | 14.40 | 0 | 0 | 0 |
07/06/2024 |
14.30
|
423,400 | 13.10 | 14.30 | 13 | 0 | 0 | 0 |
06/06/2024 |
13
|
76,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
05/06/2024 |
12.90
|
94,500 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
04/06/2024 |
13
|
49,800 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
03/06/2024 |
13.10
|
154,700 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
31/05/2024 |
12.80
|
93,500 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
30/05/2024 |
12.90
|
127,800 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
29/05/2024 |
13.30
|
202,600 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
28/05/2024 |
13.10
|
101,700 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
27/05/2024 |
13.10
|
62,300 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
24/05/2024 |
13.40
|
146,000 | 14 | 14 | 13 | 0 | 0 | 0 |
23/05/2024 |
14
|
121,300 | 13.50 | 14.50 | 13.30 | 0 | 0 | 0 |
22/05/2024 |
13.40
|
144,100 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
21/05/2024 |
13.70
|
161,100 | 13.70 | 13.80 | 13.40 | 0 | 0 | 0 |
20/05/2024 |
13.70
|
161,900 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
17/05/2024 |
13.90
|
88,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
16/05/2024 |
14.10
|
171,500 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
15/05/2024 |
14
|
115,500 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
14/05/2024 |
14
|
105,100 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
13/05/2024 |
14.10
|
105,900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
10/05/2024 |
14
|
101,500 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
09/05/2024 |
14.10
|
214,700 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
08/05/2024 |
15
|
95,300 | 15.20 | 15.40 | 14.50 | 0 | 0 | 0 |
07/05/2024 |
15
|
902,000 | 17 | 17 | 14.30 | 0 | 0 | 0 |
06/05/2024 |
15.50
|
150,400 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
03/05/2024 |
14.10
|
183,600 | 13.20 | 14.10 | 12.90 | 0 | 0 | 0 |
02/05/2024 |
12.90
|
114,100 | 12.50 | 13.40 | 11.70 | 0 | 0 | 0 |
26/04/2024 |
13
|
70,100 | 12.60 | 13.20 | 12 | 0 | 0 | 0 |
25/04/2024 |
12.60
|
67,000 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |