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) |
-1.50 | -11.11% | 123,800 | 0 | 0 |
12
14.90
13
|
2 tháng
(2024-07-22) |
-0.40 | -3.23% | 368,100 | 0 | 0 |
12
20.40
13
|
3 tháng
(2024-06-20) |
3.20 | 36.36% | 1,258,500 | 0 | 0 |
8.40
20.40
13
|
6 tháng
(2024-03-22) |
6.30 | 110.53% | 2,066,293 | 0 | 0 |
5.50
20.40
13
|
12 tháng
(2023-09-25) |
6.40 | 114.29% | 2,132,400 | 0 | 0 |
4.50
20.40
13
|
24 tháng
(2022-09-29) |
4.27 | 55.26% | 2,280,378 | 0 | 0 |
4.50
20.40
13
|
36 tháng
(2021-10-04) |
4.84 | 67.58% | 3,263,196 | 0 | 0 |
4.50
20.40
13
|
60 tháng
(2019-10-15) |
6.70 | 126.58% | 3,289,204 | 0 | 0 |
3.83
20.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13
|
13,200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
18/09/2024 |
13
|
700 | 13 | 13 | 13 | 0 | 0 | 0 |
17/09/2024 |
12
|
3,100 | 12.30 | 12.50 | 12 | 0 | 0 | 0 |
16/09/2024 |
12.50
|
3,200 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
13/09/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/09/2024 |
12.30
|
1,100 | 12 | 12.30 | 12 | 0 | 0 | 0 |
11/09/2024 |
12
|
1,500 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
10/09/2024 |
12.90
|
4,100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
09/09/2024 |
13
|
3,900 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
06/09/2024 |
12.50
|
1,600 | 13 | 13 | 12.50 | 0 | 0 | 0 |
05/09/2024 |
13
|
4,600 | 13.70 | 13.70 | 12.90 | 0 | 0 | 0 |
04/09/2024 |
13.70
|
2,100 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
30/08/2024 |
13.90
|
900 | 14 | 14 | 13.10 | 0 | 0 | 0 |
29/08/2024 |
13
|
6,900 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
28/08/2024 |
13.60
|
300 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
27/08/2024 |
13.60
|
3,700 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
26/08/2024 |
13.80
|
2,200 | 14 | 14.40 | 13.70 | 0 | 0 | 0 |
23/08/2024 |
14
|
12,200 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
22/08/2024 |
14.90
|
13,500 | 15.70 | 15.80 | 14.90 | 0 | 0 | 0 |
21/08/2024 |
14.20
|
17,900 | 13.80 | 14.20 | 13 | 0 | 0 | 0 |
20/08/2024 |
12.40
|
36,900 | 13.60 | 13.60 | 12.10 | 0 | 0 | 0 |
19/08/2024 |
13.50
|
4,000 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
16/08/2024 |
13.30
|
8,100 | 15 | 15 | 13 | 0 | 0 | 0 |
15/08/2024 |
15
|
6,900 | 15 | 15 | 13.50 | 0 | 0 | 0 |
14/08/2024 |
14.60
|
10,800 | 16 | 16.10 | 14.60 | 0 | 0 | 0 |
13/08/2024 |
15.90
|
2,400 | 16 | 16.30 | 15.50 | 0 | 0 | 0 |
12/08/2024 |
16
|
7,000 | 16.50 | 17 | 15.20 | 0 | 0 | 0 |
09/08/2024 |
17
|
6,000 | 17 | 17.50 | 17 | 0 | 0 | 0 |
08/08/2024 |
17.30
|
2,000 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
07/08/2024 |
17.20
|
3,600 | 17.90 | 18 | 17.20 | 0 | 0 | 0 |
06/08/2024 |
17.90
|
2,700 | 17 | 17.90 | 15.90 | 0 | 0 | 0 |
05/08/2024 |
17
|
11,600 | 18 | 18 | 17 | 0 | 0 | 0 |
02/08/2024 |
18
|
11,700 | 19.60 | 19.60 | 18 | 0 | 0 | 0 |
01/08/2024 |
19.60
|
2,700 | 20.40 | 20.40 | 19.60 | 0 | 0 | 0 |
31/07/2024 |
20.40
|
25,600 | 21.90 | 21.90 | 18.30 | 0 | 0 | 0 |
30/07/2024 |
20.20
|
38,900 | 22.40 | 22.40 | 19 | 0 | 0 | 0 |
29/07/2024 |
19.60
|
46,000 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
26/07/2024 |
17.20
|
15,100 | 15.70 | 17.20 | 15.50 | 0 | 0 | 0 |
25/07/2024 |
15.40
|
15,400 | 14.10 | 15.40 | 14 | 0 | 0 | 0 |
24/07/2024 |
13.90
|
12,800 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
23/07/2024 |
12.50
|
5,300 | 12.40 | 12.50 | 11.60 | 0 | 0 | 0 |
22/07/2024 |
12.40
|
9,700 | 12.10 | 12.70 | 11.10 | 0 | 0 | 0 |
19/07/2024 |
12.10
|
21,000 | 13.30 | 13.30 | 11.30 | 0 | 0 | 0 |
18/07/2024 |
13.30
|
29,100 | 15 | 15 | 12.80 | 0 | 0 | 0 |
17/07/2024 |
14.90
|
10,800 | 15 | 15 | 14.80 | 0 | 0 | 0 |
16/07/2024 |
14
|
44,200 | 15 | 15 | 13.20 | 0 | 0 | 0 |
15/07/2024 |
13.10
|
2,500 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/07/2024 |
11.50
|
34,100 | 10.10 | 11.50 | 10.10 | 0 | 0 | 0 |
11/07/2024 |
10.10
|
41,600 | 10 | 10.10 | 10 | 0 | 0 | 0 |
10/07/2024 |
9.50
|
18,800 | 8.50 | 10.10 | 8.50 | 0 | 0 | 0 |
09/07/2024 |
9.70
|
61,300 | 8.40 | 10.60 | 8.10 | 0 | 0 | 0 |
08/07/2024 |
9.30
|
17,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
05/07/2024 |
9.60
|
10,100 | 8.10 | 9.60 | 8.10 | 0 | 0 | 0 |
04/07/2024 |
9.10
|
15,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
03/07/2024 |
8.80
|
67,400 | 10.60 | 10.60 | 8.60 | 0 | 0 | 0 |
02/07/2024 |
9.40
|
18,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
01/07/2024 |
9.90
|
30,700 | 9.60 | 9.90 | 8.20 | 0 | 0 | 0 |
28/06/2024 |
9.60
|
62,800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
27/06/2024 |
9.20
|
149,200 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
26/06/2024 |
9.30
|
9,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
25/06/2024 |
8.40
|
24,400 | 9 | 9 | 8.20 | 0 | 0 | 0 |
24/06/2024 |
9.40
|
69,100 | 11.10 | 11.10 | 8.80 | 0 | 0 | 0 |
21/06/2024 |
10
|
76,600 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
20/06/2024 |
8.80
|
75,700 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
19/06/2024 |
7.90
|
46,800 | 7.60 | 8.20 | 7.20 | 0 | 0 | 0 |
18/06/2024 |
7.10
|
40,800 | 7 | 7.90 | 7 | 0 | 0 | 0 |
17/06/2024 |
7.40
|
5,700 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
14/06/2024 |
7.30
|
91,400 | 8.80 | 8.80 | 7 | 0 | 0 | 0 |
13/06/2024 |
7.70
|
44,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/06/2024 |
6.90
|
130,700 | 6 | 6.90 | 6 | 0 | 0 | 0 |
11/06/2024 |
6
|
21,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/06/2024 |
6
|
6,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
07/06/2024 |
5.80
|
32,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/06/2024 |
6.50
|
12,400 | 7.20 | 7.20 | 5.60 | 0 | 0 | 0 |
05/06/2024 |
6.50
|
6,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
04/06/2024 |
6.40
|
76,600 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
03/06/2024 |
5.90
|
3,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
31/05/2024 |
5.80
|
2,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
30/05/2024 |
5.90
|
4,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
29/05/2024 |
6
|
6,700 | 6 | 6.30 | 6 | 0 | 0 | 0 |
28/05/2024 |
6.30
|
16,700 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/05/2024 |
5.80
|
17,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
23/05/2024 |
5.90
|
6,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
22/05/2024 |
6
|
16,300 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
21/05/2024 |
6
|
14,700 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
20/05/2024 |
6.90
|
400 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
17/05/2024 |
6.40
|
50,630 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
16/05/2024 |
5.70
|
11,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
15/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/05/2024 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/05/2024 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
09/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/05/2024 |
5.80
|
10,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
07/05/2024 |
5.90
|
130 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/05/2024 |
5.80
|
8,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
9,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
02/05/2024 |
5.70
|
5,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
26/04/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |