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) |
0.20 | 1.47% | 326,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 749,800 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-20) |
-1 | -6.76% | 2,949,700 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-22) |
-0.10 | -0.72% | 4,021,700 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,664,700 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-29) |
-0.05 | -0.36% | 10,991,379 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-04) |
-1.73 | -11.16% | 25,908,704 | -3,020 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-15) |
3.73 | 37.10% | 86,074,781 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.80
|
1,100 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
18/09/2024 |
13.80
|
3,100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
17/09/2024 |
13.60
|
800 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
16/09/2024 |
13.70
|
14,100 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
13/09/2024 |
13.80
|
1,300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
12/09/2024 |
13.70
|
5,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
11/09/2024 |
13.70
|
18,000 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
10/09/2024 |
13.70
|
34,900 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
09/09/2024 |
13.90
|
1,900 | 14 | 14 | 13.90 | 0 | 0 | 0 |
06/09/2024 |
13.90
|
1,200 | 14 | 14 | 13.90 | 0 | 0 | 0 |
05/09/2024 |
14
|
11,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
04/09/2024 |
13.90
|
5,500 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
30/08/2024 |
13.90
|
49,900 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
29/08/2024 |
13.70
|
7,500 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
28/08/2024 |
13.70
|
8,500 | 13.70 | 14.50 | 13.70 | 0 | 0 | 0 |
27/08/2024 |
13.80
|
17,100 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
26/08/2024 |
13.60
|
29,500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
23/08/2024 |
13.60
|
16,100 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
22/08/2024 |
13.50
|
9,500 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
21/08/2024 |
13.60
|
28,100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
20/08/2024 |
13.60
|
7,200 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
19/08/2024 |
13.60
|
56,100 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
16/08/2024 |
13.60
|
22,900 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
15/08/2024 |
13.50
|
12,900 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
14/08/2024 |
13.60
|
30,500 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
13/08/2024 |
13.50
|
3,900 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
12/08/2024 |
13.50
|
19,700 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
09/08/2024 |
13.60
|
16,100 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
08/08/2024 |
13.60
|
6,900 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
07/08/2024 |
13.60
|
6,800 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
06/08/2024 |
13.50
|
14,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
05/08/2024 |
13.20
|
52,100 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
02/08/2024 |
13.70
|
23,100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
01/08/2024 |
13.80
|
40,200 | 14.10 | 14.10 | 13.60 | 0 | 2,000 | -0.0 |
31/07/2024 |
14
|
17,800 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
30/07/2024 |
14
|
20,300 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
29/07/2024 |
14
|
3,600 | 14 | 14.10 | 14 | 0 | 0 | 0 |
26/07/2024 |
14
|
14,100 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
25/07/2024 |
14
|
12,300 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
24/07/2024 |
14
|
21,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
23/07/2024 |
13.90
|
25,500 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
22/07/2024 |
14
|
58,700 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
19/07/2024 |
14.30
|
33,700 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
18/07/2024 |
14.40
|
31,100 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
17/07/2024 |
14.30
|
111,100 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
16/07/2024 |
14.70
|
33,400 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
15/07/2024 |
15
|
26,300 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
12/07/2024 |
14.70
|
35,200 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
11/07/2024 |
14.70
|
76,900 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
10/07/2024 |
14.80
|
60,500 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
09/07/2024 |
14.90
|
62,600 | 14.90 | 15.10 | 14.80 | 0 | 0 | 0 |
08/07/2024 |
14.80
|
50,500 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
05/07/2024 |
14.90
|
73,800 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
04/07/2024 |
15.10
|
67,000 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
03/07/2024 |
14.90
|
97,700 | 15 | 15 | 14.80 | 0 | 0 | 0 |
02/07/2024 |
15
|
77,900 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
01/07/2024 |
15
|
103,500 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
28/06/2024 |
15.30
|
68,100 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
27/06/2024 |
15.60
|
85,400 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
26/06/2024 |
16
|
223,000 | 15.60 | 16 | 15.50 | 0 | 0 | 0 |
25/06/2024 |
15.60
|
139,600 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 |
24/06/2024 |
15.60
|
509,100 | 15.30 | 16.50 | 15.30 | 0 | 0 | 0 |
21/06/2024 |
15.30
|
197,800 | 15 | 15.60 | 14.90 | 0 | 0 | 0 |
20/06/2024 |
14.80
|
35,700 | 14.90 | 17 | 14.80 | 0 | 0 | 0 |
19/06/2024 |
14.80
|
36,100 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
18/06/2024 |
14.90
|
12,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
17/06/2024 |
14.90
|
1,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
14/06/2024 |
15
|
14,000 | 15 | 15 | 14.90 | 0 | 0 | 0 |
13/06/2024 |
14.70
|
41,600 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
12/06/2024 |
14.90
|
44,400 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
11/06/2024 |
15
|
24,500 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
10/06/2024 |
15
|
17,000 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
07/06/2024 |
15
|
12,000 | 15 | 15.30 | 15 | 0 | 0 | 0 |
06/06/2024 |
15.40
|
3,200 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
05/06/2024 |
15.50
|
7,500 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
04/06/2024 |
15.50
|
6,800 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
03/06/2024 |
15.30
|
49,600 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
31/05/2024 |
15.30
|
30,500 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
30/05/2024 |
15.10
|
32,200 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
29/05/2024 |
15.30
|
15,200 | 15.10 | 15.40 | 15.10 | 2,000 | 0 | 0.0 |
28/05/2024 |
15.20
|
4,100 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
27/05/2024 |
15.20
|
9,500 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
24/05/2024 |
15.10
|
7,000 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
23/05/2024 |
15.30
|
9,600 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
22/05/2024 |
15.40
|
4,100 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
21/05/2024 |
15.20
|
23,500 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
20/05/2024 |
15.30
|
17,200 | 15.30 | 15.30 | 15.20 | 0 | 100 | -0.0 |
17/05/2024 |
15.50
|
5,200 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
16/05/2024 |
15.20
|
24,700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
15/05/2024 |
15.20
|
10,000 | 15.40 | 15.40 | 15.20 | 0 | 500 | -0.0 |
14/05/2024 |
15.40
|
17,600 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
13/05/2024 |
15.50
|
47,400 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
10/05/2024 |
15.50
|
33,300 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
09/05/2024 |
15.50
|
17,400 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
08/05/2024 |
15.60
|
36,000 | 15.30 | 15.70 | 15.30 | 0 | 100 | -0.0 |
07/05/2024 |
15.40
|
33,600 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
06/05/2024 |
15.20
|
31,400 | 15.10 | 15.30 | 15 | 0 | 500 | -0.0 |
03/05/2024 |
15.10
|
10,800 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
02/05/2024 |
15.30
|
97,700 | 14.20 | 15.50 | 14.10 | 0 | 0 | 0 |
26/04/2024 |
14.30
|
6,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |