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 | -1.50% | 298,300 | 1,060 | 0.0 |
13
13.30
13.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.76% | 631,400 | 1,060 | 0.0 |
13
13.30
13.10
|
3 tháng
(2024-06-20) |
-0.30 | -2.24% | 730,600 | 1,060 | 0.0 |
13
13.90
13.10
|
6 tháng
(2024-03-22) |
-0.08 | -0.62% | 1,556,748 | -1,940 | -0.0 |
12.91
14
13.10
|
12 tháng
(2023-09-25) |
-0.08 | -0.62% | 3,849,001 | -1,987 | -0.0 |
11
14.36
13.10
|
24 tháng
(2022-09-29) |
1.92 | 17.15% | 15,002,970 | 45,952,513 | 1,132.6 |
10.82
18.64
13.10
|
36 tháng
(2021-10-04) |
-2.45 | -15.73% | 40,990,032 | 30,725,963 | 823.5 |
10.82
19.27
13.10
|
60 tháng
(2020-10-15) |
-0.99 | -7.03% | 75,443,843 | 30,602,053 | 822.1 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13
|
200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
18/09/2024 |
13.10
|
600 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
17/09/2024 |
13.10
|
1,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
16/09/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
13/09/2024 |
13
|
5,000 | 13 | 13 | 13 | 0 | 0 | 0 |
12/09/2024 |
13.10
|
3,800 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
11/09/2024 |
13.10
|
3,800 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
10/09/2024 |
13.10
|
169,100 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
09/09/2024 |
13.10
|
1,100 | 13.10 | 13.10 | 13.10 | 1,000 | 0 | 0.0 |
06/09/2024 |
13.10
|
4,900 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
05/09/2024 |
13.10
|
22,000 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
04/09/2024 |
13.10
|
1,600 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
30/08/2024 |
13
|
10,300 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
29/08/2024 |
13.10
|
6,600 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
28/08/2024 |
13.20
|
9,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
27/08/2024 |
13.20
|
400 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
26/08/2024 |
13.10
|
3,500 | 13.10 | 13.20 | 13.10 | 60 | 0 | 0.0 |
23/08/2024 |
13.20
|
2,400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
22/08/2024 |
13.20
|
1,400 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
21/08/2024 |
13.30
|
35,000 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
20/08/2024 |
13.30
|
9,600 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
19/08/2024 |
13.30
|
6,300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
16/08/2024 |
13.30
|
6,800 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
15/08/2024 |
13.10
|
3,600 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
14/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
13/08/2024 |
13.30
|
5,300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
12/08/2024 |
13.30
|
8,900 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
09/08/2024 |
13.10
|
18,300 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
08/08/2024 |
13.10
|
6,500 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
07/08/2024 |
13.10
|
13,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
06/08/2024 |
13.20
|
11,400 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
05/08/2024 |
13.10
|
38,800 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
02/08/2024 |
13.10
|
6,600 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
01/08/2024 |
13
|
25,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
31/07/2024 |
13.10
|
12,100 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
30/07/2024 |
13
|
2,900 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
29/07/2024 |
13.20
|
9,000 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
26/07/2024 |
13.10
|
97,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
25/07/2024 |
13.20
|
13,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
24/07/2024 |
13.20
|
30,300 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
23/07/2024 |
13.10
|
6,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
22/07/2024 |
13.20
|
16,200 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
19/07/2024 |
13.20
|
4,000 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
18/07/2024 |
13.20
|
1,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
17/07/2024 |
13.10
|
7,100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
16/07/2024 |
13.20
|
1,500 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
15/07/2024 |
13
|
5,300 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
12/07/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
11/07/2024 |
13.50
|
5,600 | 13 | 13.50 | 13 | 0 | 0 | 0 |
10/07/2024 |
13.20
|
28,000 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
09/07/2024 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
08/07/2024 |
13.10
|
5,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
05/07/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
04/07/2024 |
13.30
|
700 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
03/07/2024 |
13.60
|
900 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 |
02/07/2024 |
13.90
|
9,700 | 13.10 | 13.90 | 13 | 0 | 0 | 0 |
01/07/2024 |
13.10
|
6,900 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
28/06/2024 |
13.20
|
5,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
27/06/2024 |
13.20
|
700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
26/06/2024 |
13.10
|
2,100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
25/06/2024 |
13.10
|
1,300 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
24/06/2024 |
13.20
|
3,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
21/06/2024 |
13.40
|
6,300 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
20/06/2024 |
13.40
|
3,500 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
19/06/2024 |
13.40
|
14,300 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
18/06/2024 |
13.40
|
14,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
17/06/2024 |
13.40
|
1,800 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
14/06/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
13/06/2024 |
13.40
|
5,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
12/06/2024 |
13.30
|
2,200 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
11/06/2024 |
13.30
|
2,500 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
10/06/2024 |
13.30
|
600 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
07/06/2024 |
13.20
|
7,500 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
06/06/2024 |
13.40
|
2,000 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
05/06/2024 |
13.30
|
14,500 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
04/06/2024 |
13.20
|
4,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
03/06/2024 |
13.20
|
13,400 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
31/05/2024 |
13.10
|
1,600 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
30/05/2024 |
13.10
|
6,100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
29/05/2024 |
13.10
|
10,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
28/05/2024 |
13.20
|
14,900 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
27/05/2024 |
13.30
|
17,700 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
24/05/2024 |
13.10
|
14,700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
23/05/2024 |
13.40
|
4,800 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
22/05/2024 |
13.30
|
23,400 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
21/05/2024 |
13.20
|
7,700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
20/05/2024 |
13.20
|
18,300 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
17/05/2024 |
13.30
|
3,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
16/05/2024 |
13.20
|
3,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
15/05/2024 |
13.20
|
3,400 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
14/05/2024 |
13.10
|
2,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
13/05/2024 |
13.30
|
2,200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
10/05/2024 |
13.40
|
301 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
09/05/2024 |
13.50
|
3,720 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
08/05/2024 |
13.50
|
2,935 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
07/05/2024 |
13.50
|
801 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
06/05/2024 |
13.50
|
1,702 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
03/05/2024 |
13.60
|
2,253 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
02/05/2024 |
13.60
|
993 | 14 | 14 | 13.10 | 0 | 0 | 0 |
26/04/2024 |
14
|
4,231 | 13.20 | 14.40 | 12.90 | 0 | 3,000 | -0.0 |