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 | -5.51% | 79,800 | -47,150 | -0.6 |
11.90
13.30
12
|
2 tháng
(2024-07-22) |
-1.65 | -12.09% | 147,600 | -58,985 | -0.7 |
11.90
14
12
|
3 tháng
(2024-06-20) |
-4.95 | -29.20% | 309,600 | -88,082 | -1.2 |
11.90
17.10
12
|
6 tháng
(2024-03-22) |
-7.20 | -37.50% | 535,800 | -159,911 | -2.4 |
11.90
19.20
12
|
12 tháng
(2023-09-25) |
-14.10 | -54.02% | 2,306,900 | -270,146 | -4.7 |
11.90
27.50
12
|
24 tháng
(2022-09-29) |
-26.79 | -69.06% | 4,075,700 | 257,520 | 12.9 |
11.90
40
12
|
36 tháng
(2021-10-04) |
-26.60 | -68.92% | 35,127,700 | 1,031,198 | 47.2 |
11.90
49.77
12
|
60 tháng
(2019-12-26) |
-17.97 | -59.97% | 59,868,599 | 1,048,747 | 47.7 |
11.90
57.42
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.40
|
4,300 | 12.10 | 12.60 | 12.10 | 0 | 2,100 | -0.0 |
18/09/2024 |
12
|
3,500 | 12 | 12 | 12 | 0 | 3,400 | -0.0 |
17/09/2024 |
12
|
6,900 | 12 | 12 | 11.90 | 0 | 6,000 | -0.1 |
16/09/2024 |
12
|
1,300 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
13/09/2024 |
11.90
|
5,100 | 12 | 12 | 11.90 | 0 | 5,000 | -0.1 |
12/09/2024 |
12.10
|
1,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
11/09/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
10/09/2024 |
12.80
|
5,200 | 12.40 | 12.80 | 12.10 | 0 | 2,050 | -0.0 |
09/09/2024 |
12.40
|
5,700 | 12.10 | 12.50 | 12.10 | 300 | 3,100 | -0.0 |
06/09/2024 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
05/09/2024 |
12.75
|
1,400 | 12.45 | 12.80 | 12.45 | 0 | 0 | 0 |
04/09/2024 |
12.80
|
7,500 | 12.45 | 12.80 | 12.40 | 100 | 6,400 | -0.1 |
30/08/2024 |
12.80
|
3,300 | 13.10 | 13.10 | 12.80 | 0 | 400 | -0.0 |
29/08/2024 |
13
|
2,800 | 12.70 | 13 | 12.70 | 0 | 100 | -0.0 |
28/08/2024 |
12.80
|
5,900 | 12.75 | 12.80 | 12.75 | 0 | 5,900 | -0.1 |
27/08/2024 |
12.75
|
5,600 | 12.65 | 12.75 | 12.50 | 200 | 5,400 | -0.1 |
26/08/2024 |
12.90
|
6,300 | 12.85 | 13 | 12.80 | 0 | 3,300 | -0.0 |
23/08/2024 |
13
|
2,000 | 13.15 | 13.15 | 13 | 0 | 1,900 | -0.0 |
22/08/2024 |
13.15
|
3,800 | 13.40 | 13.40 | 13.10 | 0 | 500 | -0.0 |
21/08/2024 |
13.15
|
800 | 12.80 | 13.20 | 12.65 | 0 | 0 | 0 |
20/08/2024 |
13.30
|
3,500 | 13.35 | 13.40 | 12.90 | 0 | 2,000 | -0.0 |
19/08/2024 |
12.70
|
7,500 | 13.30 | 13.80 | 12.50 | 0 | 2,300 | -0.0 |
16/08/2024 |
13.40
|
2,300 | 13 | 13.50 | 13 | 0 | 100 | -0.0 |
15/08/2024 |
13.20
|
800 | 13 | 13.20 | 13 | 0 | 600 | -0.0 |
14/08/2024 |
13.45
|
300 | 13.75 | 13.75 | 13.35 | 0 | 200 | -0.0 |
13/08/2024 |
13.35
|
200 | 13 | 13.35 | 13 | 0 | 10 | 0 |
12/08/2024 |
13.50
|
1,500 | 13.80 | 13.80 | 12.80 | 0 | 100 | -0.0 |
09/08/2024 |
13.30
|
1,200 | 12.80 | 13.30 | 12.80 | 0 | 100 | -0.0 |
08/08/2024 |
12.80
|
14,500 | 12.70 | 12.80 | 12.70 | 200 | 6,400 | -0.1 |
07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
06/08/2024 |
13
|
23,900 | 13.60 | 13.60 | 12.75 | 200 | 3,075 | -0.0 |
05/08/2024 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 75 | 0 |
02/08/2024 |
13.15
|
3,500 | 13.65 | 14.10 | 13.10 | 300 | 100 | 0.0 |
01/08/2024 |
13.60
|
5,700 | 14.20 | 14.30 | 13.60 | 100 | 3,100 | -0.0 |
31/07/2024 |
14
|
4,500 | 13.85 | 14.35 | 13.85 | 0 | 500 | -0.0 |
30/07/2024 |
13.85
|
400 | 13.80 | 13.95 | 13.20 | 0 | 200 | -0.0 |
29/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 100 | -0.0 |
26/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/07/2024 |
13.55
|
1,700 | 13.40 | 13.55 | 13 | 0 | 200 | -0.0 |
23/07/2024 |
13.50
|
4,600 | 13.60 | 14.20 | 13.50 | 3,700 | 400 | 0.0 |
22/07/2024 |
13.65
|
2,000 | 13.20 | 13.65 | 13.20 | 0 | 1,075 | -0.0 |
19/07/2024 |
13.70
|
1,300 | 14.35 | 14.35 | 13.70 | 100 | 0 | 0.0 |
18/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
17/07/2024 |
14.40
|
7,200 | 14 | 14.50 | 14 | 2,600 | 500 | 0.0 |
16/07/2024 |
14.35
|
16,300 | 14.50 | 14.50 | 14.05 | 700 | 3,200 | -0.0 |
15/07/2024 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 400 | -0.0 |
12/07/2024 |
14.50
|
10,600 | 14.90 | 14.90 | 14.10 | 0 | 10,100 | -0.1 |
11/07/2024 |
14.90
|
41,400 | 15.30 | 15.40 | 14.50 | 0 | 0 | 0 |
10/07/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.10 | 0 | 1,300 | -0.0 |
09/07/2024 |
15.30
|
10,600 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
08/07/2024 |
15.50
|
7,100 | 15.35 | 15.90 | 15.20 | 500 | 3,600 | -0.0 |
05/07/2024 |
16.10
|
8,500 | 16.05 | 16.10 | 15.50 | 0 | 2,400 | -0.0 |
04/07/2024 |
16.55
|
2,100 | 16.05 | 16.60 | 15.80 | 0 | 1,600 | -0.0 |
03/07/2024 |
16.05
|
2,100 | 16 | 16.05 | 16 | 0 | 0 | 0 |
02/07/2024 |
16
|
5,200 | 16.15 | 16.65 | 16 | 0 | 0 | 0 |
01/07/2024 |
16.40
|
14,200 | 16.50 | 16.50 | 16 | 600 | 0 | 0.0 |
28/06/2024 |
16.50
|
1,000 | 16.75 | 16.75 | 16.20 | 0 | 0 | 0 |
27/06/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
26/06/2024 |
16.75
|
1,200 | 16.80 | 16.80 | 16.50 | 0 | 600 | -0.0 |
25/06/2024 |
16.80
|
3,100 | 16.95 | 16.95 | 16.50 | 0 | 97 | -0.0 |
24/06/2024 |
17
|
7,800 | 17 | 17.10 | 17 | 0 | 0 | 0 |
21/06/2024 |
17.10
|
15,000 | 16.95 | 17.25 | 16 | 0 | 6,300 | -0.1 |
20/06/2024 |
16.95
|
4,600 | 16.15 | 17 | 16.15 | 0 | 3,500 | -0.1 |
19/06/2024 |
16.80
|
3,500 | 16.35 | 17.40 | 16.30 | 0 | 3,100 | -0.1 |
18/06/2024 |
16.85
|
300 | 17.50 | 17.50 | 16.85 | 0 | 0 | 0 |
17/06/2024 |
16.85
|
6,700 | 17 | 17 | 16.85 | 0 | 1,100 | -0.0 |
14/06/2024 |
17
|
2,900 | 17.50 | 17.50 | 16.80 | 200 | 1,100 | -0.0 |
13/06/2024 |
16.90
|
10,400 | 17.40 | 17.65 | 16.90 | 0 | 0 | 0 |
12/06/2024 |
16.85
|
3,200 | 16.10 | 17.30 | 16.10 | 400 | 0 | 0.0 |
11/06/2024 |
16.90
|
2,300 | 17 | 17 | 16.50 | 0 | 800 | -0.0 |
10/06/2024 |
17
|
900 | 17.25 | 17.25 | 17 | 0 | 100 | -0.0 |
07/06/2024 |
16.50
|
14,700 | 16.05 | 17.40 | 16.05 | 0 | 300 | -0.0 |
06/06/2024 |
16.70
|
3,100 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
05/06/2024 |
16.90
|
2,500 | 17 | 17 | 16.70 | 100 | 0 | 0.0 |
04/06/2024 |
16.90
|
4,100 | 17 | 17 | 16.10 | 300 | 0 | 0.0 |
03/06/2024 |
16.05
|
4,500 | 16.70 | 17.40 | 15.90 | 0 | 0 | 0 |
31/05/2024 |
16.70
|
4,000 | 16.70 | 17 | 16.70 | 3,900 | 0 | 0.1 |
30/05/2024 |
16.90
|
7,300 | 17.05 | 17.05 | 16 | 0 | 200 | -0.0 |
29/05/2024 |
17.05
|
700 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 |
28/05/2024 |
17.30
|
12,300 | 15.65 | 17.60 | 15.65 | 0 | 8,857 | -0.1 |
27/05/2024 |
16.65
|
10,700 | 16.70 | 16.70 | 16.65 | 0 | 10,600 | -0.2 |
24/05/2024 |
17.85
|
6,900 | 17.60 | 17.85 | 17.05 | 0 | 1,700 | -0.0 |
23/05/2024 |
18.15
|
2,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
22/05/2024 |
18.20
|
1,800 | 17.30 | 18.20 | 17.05 | 0 | 0 | 0 |
21/05/2024 |
17.10
|
8,800 | 18.55 | 18.55 | 17.05 | 100 | 2,100 | -0.0 |
20/05/2024 |
17.40
|
7,500 | 16.80 | 17.50 | 16.80 | 100 | 6,100 | -0.1 |
17/05/2024 |
17.30
|
2,100 | 15.80 | 17.95 | 15.80 | 0 | 0 | 0 |
16/05/2024 |
16.85
|
800 | 16.90 | 16.95 | 16.85 | 0 | 300 | -0.0 |
15/05/2024 |
16.55
|
1,400 | 16.65 | 16.65 | 16.55 | 100 | 1,000 | -0.0 |
14/05/2024 |
16.55
|
1,800 | 16.50 | 16.55 | 16.50 | 0 | 1,622 | -0.0 |
13/05/2024 |
16.40
|
3,100 | 15.80 | 16.40 | 15.80 | 100 | 2,000 | -0.0 |
10/05/2024 |
15.80
|
6,300 | 16.95 | 17.30 | 15.60 | 0 | 0 | 0 |
09/05/2024 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/05/2024 |
16.30
|
1,700 | 16.35 | 16.35 | 16.30 | 0 | 1,100 | -0.0 |
07/05/2024 |
16.40
|
2,800 | 16 | 16.40 | 15.10 | 0 | 1,550 | -0.0 |
06/05/2024 |
16.10
|
1,000 | 16.60 | 16.60 | 16.10 | 0 | 0 | 0 |
03/05/2024 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 100 | 0 | 0.0 |
02/05/2024 |
16.05
|
2,900 | 16.90 | 16.90 | 16.05 | 0 | 0 | 0 |
26/04/2024 |
16.55
|
3,200 | 16.50 | 16.55 | 16 | 0 | 2,000 | -0.0 |