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) |
-0.80 | -5.93% | 11,425,500 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 28,701,800 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-20) |
-3.20 | -20.13% | 52,848,500 | -25,800 | -0.4 |
12.70
15.90
12.70
|
6 tháng
(2024-03-22) |
-1.90 | -13.01% | 219,785,500 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 390,716,900 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-29) |
-0.39 | -2.96% | 822,261,655 | -116,061 | -2.8 |
6.73
16.80
12.70
|
36 tháng
(2021-10-04) |
3.67 | 40.65% | 1,296,508,605 | -113,283 | -2.2 |
6.73
25.73
12.70
|
60 tháng
(2019-10-15) |
8.20 | 182.25% | 1,569,770,307 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.70
|
926,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
18/09/2024 |
12.70
|
402,300 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
17/09/2024 |
12.80
|
250,000 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
16/09/2024 |
12.70
|
295,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
13/09/2024 |
12.80
|
552,400 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
12/09/2024 |
12.90
|
166,800 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
11/09/2024 |
12.80
|
264,800 | 11.70 | 12.90 | 11.70 | 0 | 0 | 0 |
10/09/2024 |
12.80
|
484,000 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
09/09/2024 |
12.90
|
485,000 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
06/09/2024 |
12.90
|
390,200 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
05/09/2024 |
12.80
|
666,600 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
04/09/2024 |
12.90
|
715,200 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
30/08/2024 |
13.30
|
439,300 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
29/08/2024 |
13.30
|
406,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
28/08/2024 |
13.40
|
722,600 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
27/08/2024 |
13.50
|
458,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.40
|
638,600 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
23/08/2024 |
13.50
|
652,200 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
22/08/2024 |
13.60
|
445,600 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
21/08/2024 |
13.70
|
1,523,800 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
20/08/2024 |
13.40
|
732,700 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
19/08/2024 |
13.50
|
732,700 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
16/08/2024 |
13.30
|
771,900 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 |
15/08/2024 |
12.90
|
401,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
14/08/2024 |
13.20
|
293,900 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
13/08/2024 |
13.30
|
701,600 | 13.30 | 13.50 | 13.10 | 0 | 0 | 0 |
12/08/2024 |
13.20
|
486,400 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
09/08/2024 |
13
|
641,900 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
08/08/2024 |
12.90
|
921,200 | 11.70 | 13.20 | 11.70 | 0 | 0 | 0 |
07/08/2024 |
13
|
470,700 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
06/08/2024 |
12.90
|
1,022,600 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
05/08/2024 |
12.70
|
1,856,400 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
02/08/2024 |
13.90
|
562,200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
01/08/2024 |
13.90
|
1,775,700 | 13.90 | 14.30 | 13.50 | 0 | 0 | 0 |
31/07/2024 |
13.80
|
1,316,900 | 13.70 | 14.20 | 13.60 | 0 | 0 | 0 |
30/07/2024 |
13.70
|
689,100 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 |
29/07/2024 |
13.90
|
633,500 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
26/07/2024 |
13.80
|
537,000 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
25/07/2024 |
13.60
|
332,200 | 13.80 | 13.80 | 13.60 | 0 | 21,600 | -0.3 |
24/07/2024 |
13.80
|
1,110,200 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
23/07/2024 |
13.80
|
905,400 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
22/07/2024 |
13.80
|
1,845,800 | 14.20 | 14.30 | 13.20 | 0 | 0 | 0 |
19/07/2024 |
14.20
|
737,200 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
18/07/2024 |
14.50
|
1,274,100 | 14.20 | 14.60 | 14.10 | 0 | 0 | 0 |
17/07/2024 |
14.20
|
2,372,100 | 15.10 | 15.10 | 14 | 0 | 0 | 0 |
16/07/2024 |
15.10
|
705,700 | 15.10 | 15.30 | 15 | 0 | 3,900 | -0.1 |
15/07/2024 |
15.10
|
974,000 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
12/07/2024 |
15.10
|
869,700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
11/07/2024 |
15.30
|
1,000,400 | 15.40 | 15.50 | 15.20 | 0 | 300 | -0.0 |
10/07/2024 |
15.40
|
1,138,500 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
09/07/2024 |
15.70
|
1,794,800 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
08/07/2024 |
15.40
|
1,341,400 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
05/07/2024 |
15.20
|
747,100 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
04/07/2024 |
15.30
|
1,150,400 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
03/07/2024 |
15.20
|
436,900 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
02/07/2024 |
15.20
|
815,400 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
01/07/2024 |
15
|
494,300 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
28/06/2024 |
14.80
|
1,171,700 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
27/06/2024 |
14.80
|
622,400 | 15 | 15 | 14.80 | 0 | 0 | 0 |
26/06/2024 |
15
|
666,800 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
25/06/2024 |
15
|
697,000 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
24/06/2024 |
14.80
|
2,969,800 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
21/06/2024 |
15.80
|
977,200 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
20/06/2024 |
15.90
|
1,189,800 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
19/06/2024 |
15.90
|
1,048,700 | 15.70 | 16.10 | 15.60 | 0 | 60 | -0.0 |
18/06/2024 |
15.90
|
958,500 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
17/06/2024 |
15.60
|
1,156,000 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
14/06/2024 |
15.60
|
2,553,300 | 16.30 | 16.60 | 15.60 | 0 | 0 | 0 |
13/06/2024 |
16.50
|
1,153,100 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
12/06/2024 |
16.70
|
1,636,700 | 16.50 | 16.90 | 16.40 | 0 | 7,500 | -0.1 |
11/06/2024 |
16.50
|
2,998,300 | 16.40 | 16.80 | 16.30 | 0 | 0 | 0 |
10/06/2024 |
16.40
|
1,979,900 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 |
07/06/2024 |
16.20
|
2,189,100 | 16.10 | 16.50 | 15.90 | 0 | 0 | 0 |
06/06/2024 |
16
|
1,762,000 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
05/06/2024 |
16.10
|
2,084,700 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
04/06/2024 |
16.50
|
3,796,200 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
03/06/2024 |
16.20
|
2,116,700 | 16.20 | 16.20 | 15.90 | 0 | 20 | -0.0 |
31/05/2024 |
15.90
|
1,313,600 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
30/05/2024 |
16.10
|
2,399,000 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
29/05/2024 |
16
|
2,849,800 | 16.60 | 16.80 | 16 | 0 | 0 | 0 |
28/05/2024 |
16.40
|
1,739,500 | 15.50 | 16.70 | 15.50 | 0 | 40 | -0.0 |
27/05/2024 |
16.20
|
1,707,200 | 15.90 | 16.40 | 15.80 | 0 | 0 | 0 |
24/05/2024 |
15.90
|
5,262,600 | 16.90 | 17.20 | 15.50 | 0 | 0 | 0 |
23/05/2024 |
16.80
|
3,138,700 | 18.20 | 18.20 | 16.60 | 0 | 0 | 0 |
22/05/2024 |
16.60
|
6,963,000 | 14.50 | 17.30 | 14.50 | 0 | 0 | 0 |
21/05/2024 |
16.10
|
2,971,300 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
20/05/2024 |
15.70
|
3,010,300 | 16 | 16.50 | 15.70 | 0 | 0 | 0 |
17/05/2024 |
16
|
3,107,900 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
16/05/2024 |
15.70
|
4,703,900 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
15/05/2024 |
15.10
|
2,736,300 | 15.40 | 15.40 | 15 | 0 | 100 | -0.0 |
14/05/2024 |
15.20
|
918,200 | 15.50 | 15.70 | 15.10 | 0 | 200 | -0.0 |
13/05/2024 |
15.40
|
3,193,800 | 15.30 | 15.70 | 15.20 | 0 | 0 | 0 |
10/05/2024 |
15.20
|
2,676,100 | 15 | 15.50 | 14.70 | 0 | 0 | 0 |
09/05/2024 |
15
|
1,952,700 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 |
08/05/2024 |
15.10
|
4,964,300 | 14.50 | 15.40 | 14.20 | 0 | 0 | 0 |
07/05/2024 |
14.40
|
1,092,700 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
06/05/2024 |
14.50
|
2,254,700 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
03/05/2024 |
14
|
1,089,600 | 14 | 14.30 | 14 | 0 | 0 | 0 |
02/05/2024 |
14
|
1,279,200 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
26/04/2024 |
14.20
|
1,708,700 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |