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) |
1 | 5.88% | 321,100 | 0 | 0 |
17
18.10
18
|
2 tháng
(2024-07-22) |
3.40 | 23.29% | 874,500 | 0 | 0 |
14.50
18.10
18
|
3 tháng
(2024-06-20) |
4.20 | 30.43% | 1,289,200 | 0 | 0 |
13.20
18.10
18
|
6 tháng
(2024-03-22) |
7.70 | 74.76% | 2,916,055 | 0 | 0 |
9.30
18.10
18
|
12 tháng
(2023-09-25) |
9.78 | 119.05% | 4,458,501 | 0 | 0 |
7.83
18.10
18
|
24 tháng
(2022-09-29) |
10.32 | 134.42% | 6,142,708 | 0 | 0 |
4.34
18.10
18
|
36 tháng
(2021-10-04) |
9.85 | 120.97% | 10,550,783 | -400 | -0.0 |
4.34
18.83
18
|
60 tháng
(2019-10-15) |
13.99 | 349.30% | 11,726,144 | -400 | -0.0 |
4.01
18.83
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
17.80
|
6,800 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
18/09/2024 |
18
|
10,600 | 18 | 18 | 17.90 | 0 | 0 | 0 |
17/09/2024 |
18
|
9,400 | 17.60 | 18 | 17.50 | 0 | 0 | 0 |
16/09/2024 |
17.50
|
6,700 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
13/09/2024 |
17.90
|
5,300 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
12/09/2024 |
17.40
|
800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
11/09/2024 |
17.60
|
1,800 | 17.40 | 17.60 | 17.30 | 0 | 0 | 0 |
10/09/2024 |
17.70
|
12,400 | 17.20 | 17.80 | 17.20 | 0 | 0 | 0 |
09/09/2024 |
17.90
|
12,500 | 16.80 | 17.90 | 16.80 | 0 | 0 | 0 |
06/09/2024 |
17.20
|
11,800 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
05/09/2024 |
17.70
|
5,100 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 |
04/09/2024 |
17.80
|
11,600 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
30/08/2024 |
17.60
|
16,700 | 17.50 | 17.70 | 17.40 | 0 | 0 | 0 |
29/08/2024 |
17.50
|
8,700 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
28/08/2024 |
17.50
|
10,100 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
27/08/2024 |
17.70
|
39,400 | 18 | 18 | 17.40 | 0 | 0 | 0 |
26/08/2024 |
17.90
|
7,500 | 17.60 | 18 | 17.10 | 0 | 0 | 0 |
23/08/2024 |
17.60
|
12,000 | 18 | 18 | 17 | 0 | 0 | 0 |
22/08/2024 |
17.80
|
19,300 | 17.80 | 18 | 17.30 | 0 | 0 | 0 |
21/08/2024 |
18.10
|
19,500 | 17.90 | 18.10 | 17.10 | 0 | 0 | 0 |
20/08/2024 |
17.70
|
33,100 | 17 | 18.80 | 16.70 | 0 | 0 | 0 |
19/08/2024 |
17
|
66,800 | 16.50 | 17.40 | 16.50 | 0 | 0 | 0 |
16/08/2024 |
16.50
|
1,600 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
15/08/2024 |
16
|
24,500 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
14/08/2024 |
16.50
|
11,200 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
13/08/2024 |
16.50
|
600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
12/08/2024 |
16.40
|
5,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
09/08/2024 |
16.60
|
10,200 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 |
08/08/2024 |
17
|
19,200 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
07/08/2024 |
16.10
|
19,100 | 16.10 | 16.20 | 15.70 | 0 | 0 | 0 |
06/08/2024 |
16.20
|
15,500 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
05/08/2024 |
15.90
|
25,300 | 15.20 | 16.30 | 15.20 | 0 | 0 | 0 |
02/08/2024 |
16
|
52,700 | 15.60 | 16.30 | 15.50 | 0 | 0 | 0 |
01/08/2024 |
16.90
|
75,800 | 16.80 | 16.90 | 15 | 0 | 0 | 0 |
31/07/2024 |
17
|
4,800 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
30/07/2024 |
17
|
209,100 | 15.20 | 17 | 15.20 | 0 | 0 | 0 |
29/07/2024 |
14.80
|
22,800 | 15 | 15 | 14.60 | 0 | 0 | 0 |
26/07/2024 |
14.90
|
2,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
25/07/2024 |
14.90
|
8,900 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
24/07/2024 |
14.50
|
7,900 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
23/07/2024 |
15
|
13,300 | 14.60 | 15 | 14.30 | 0 | 0 | 0 |
22/07/2024 |
14.60
|
23,700 | 14.60 | 15 | 14.20 | 0 | 0 | 0 |
19/07/2024 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
18/07/2024 |
14.20
|
14,000 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
17/07/2024 |
14.10
|
1,700 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
16/07/2024 |
14.10
|
7,400 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
15/07/2024 |
14.30
|
6,300 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
12/07/2024 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
11/07/2024 |
14.50
|
14,000 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
10/07/2024 |
14.70
|
55,600 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
09/07/2024 |
14.80
|
13,500 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
08/07/2024 |
14.50
|
3,400 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
05/07/2024 |
14.20
|
13,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
04/07/2024 |
14.30
|
66,800 | 13.60 | 15.50 | 13.60 | 0 | 0 | 0 |
03/07/2024 |
13.60
|
1,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/07/2024 |
13.60
|
28,400 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
01/07/2024 |
13.50
|
12,100 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
28/06/2024 |
13.20
|
40,700 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
27/06/2024 |
13.40
|
18,500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
26/06/2024 |
13.30
|
9,000 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
25/06/2024 |
13.50
|
15,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
24/06/2024 |
13.70
|
42,600 | 13.80 | 13.90 | 13.30 | 0 | 0 | 0 |
21/06/2024 |
14.20
|
40,700 | 13.60 | 14.20 | 13.20 | 0 | 0 | 0 |
20/06/2024 |
13.80
|
7,600 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
19/06/2024 |
13.70
|
25,300 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
18/06/2024 |
13.50
|
36,900 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
17/06/2024 |
13.50
|
7,200 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
14/06/2024 |
13.70
|
16,900 | 13.10 | 14.20 | 13.10 | 0 | 0 | 0 |
13/06/2024 |
13
|
7,500 | 13 | 13.10 | 13 | 0 | 0 | 0 |
12/06/2024 |
13
|
14,800 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
11/06/2024 |
13.20
|
2,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
10/06/2024 |
13.60
|
14,600 | 13 | 14.60 | 13 | 0 | 0 | 0 |
07/06/2024 |
12.90
|
53,800 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
06/06/2024 |
12.90
|
29,400 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
05/06/2024 |
12.80
|
8,900 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
04/06/2024 |
12.70
|
26,100 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
03/06/2024 |
12.90
|
20,800 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
31/05/2024 |
12.50
|
15,600 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
30/05/2024 |
12.50
|
17,100 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
29/05/2024 |
12.90
|
7,100 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
28/05/2024 |
13
|
31,400 | 12.30 | 13.50 | 12.30 | 0 | 0 | 0 |
27/05/2024 |
12.50
|
11,000 | 12 | 12.50 | 12 | 0 | 0 | 0 |
24/05/2024 |
12
|
44,600 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 |
23/05/2024 |
12.10
|
11,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
22/05/2024 |
12
|
8,700 | 12 | 13.20 | 11.80 | 0 | 0 | 0 |
21/05/2024 |
12
|
70,500 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
20/05/2024 |
11.20
|
7,300 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
17/05/2024 |
11.20
|
21,835 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
16/05/2024 |
11.30
|
12,000 | 11 | 11.40 | 11 | 0 | 0 | 0 |
15/05/2024 |
11
|
10,447 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
14/05/2024 |
10.80
|
33,423 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
13/05/2024 |
11.10
|
85,005 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
10/05/2024 |
11.90
|
8,202 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
09/05/2024 |
12
|
8,696 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
08/05/2024 |
12
|
75,734 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
07/05/2024 |
12.50
|
97,920 | 13 | 14.20 | 12 | 0 | 0 | 0 |
06/05/2024 |
12.70
|
47,523 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
03/05/2024 |
11.10
|
177,981 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
02/05/2024 |
9.70
|
448 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/04/2024 |
9.80
|
148,538 | 9.30 | 9.90 | 7.70 | 0 | 0 | 0 |