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 | -1.48% | 260,900 | -13 | -0.0 |
12.60
13.60
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 368,100 | -13 | -0.0 |
12.50
14.80
13.30
|
3 tháng
(2024-06-20) |
1.40 | 11.76% | 590,100 | -1,913 | -0.0 |
11.90
16.50
13.30
|
6 tháng
(2024-03-22) |
0.10 | 0.76% | 780,000 | -13,613 | -0.2 |
11.70
16.50
13.30
|
12 tháng
(2023-09-25) |
-0.40 | -2.92% | 1,529,900 | -39,813 | -0.5 |
11.20
16.50
13.30
|
24 tháng
(2022-09-29) |
0.10 | 0.76% | 6,379,452 | -51,213 | -0.9 |
7
16.50
13.30
|
36 tháng
(2021-10-04) |
-1.50 | -10.14% | 8,932,824 | -79,483 | -0.7 |
7
22.40
13.30
|
60 tháng
(2019-10-15) |
0.80 | 6.40% | 10,451,961 | 27,364 | -0.3 |
7
22.40
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13
|
41,300 | 13.30 | 13.90 | 13 | 120 | 120 | 0 |
18/09/2024 |
13.30
|
2,100 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 |
17/09/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 132 | 143 | -0.0 |
16/09/2024 |
12.60
|
500 | 13 | 13 | 12.60 | 0 | 0 | 0 |
13/09/2024 |
13
|
2,600 | 13 | 13 | 13 | 238 | 240 | -0.0 |
12/09/2024 |
12.80
|
500 | 13 | 13 | 12.80 | 0 | 0 | 0 |
11/09/2024 |
13.60
|
1,100 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
10/09/2024 |
13.60
|
4,300 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
09/09/2024 |
13.40
|
3,600 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
06/09/2024 |
13.40
|
4,300 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
05/09/2024 |
13.20
|
213,100 | 13.20 | 13.30 | 12.80 | 0 | 0 | 0 |
04/09/2024 |
13.20
|
600 | 12.60 | 13.20 | 12.60 | 176 | 176 | 0 |
30/08/2024 |
12.90
|
6,500 | 13 | 13.40 | 12.90 | 125 | 125 | 0 |
29/08/2024 |
12.60
|
3,700 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
28/08/2024 |
12.90
|
2,400 | 13 | 13 | 12.90 | 178 | 178 | 0 |
27/08/2024 |
13.30
|
1,200 | 13 | 13.30 | 12.60 | 226 | 226 | 0 |
26/08/2024 |
13.50
|
3,400 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
23/08/2024 |
13
|
2,100 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
22/08/2024 |
13.60
|
600 | 12.90 | 13.60 | 12.90 | 400 | 400 | 0 |
21/08/2024 |
13.50
|
6,800 | 13 | 13.60 | 13 | 0 | 0 | 0 |
20/08/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
19/08/2024 |
13.50
|
1,200 | 13.90 | 13.90 | 12.60 | 400 | 400 | 0 |
16/08/2024 |
13.60
|
8,600 | 12.60 | 13.80 | 12.60 | 100 | 100 | 0 |
15/08/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
14/08/2024 |
12.50
|
1,900 | 12.90 | 14 | 12.50 | 400 | 400 | 0 |
13/08/2024 |
12.90
|
5,300 | 14.10 | 14.10 | 12.90 | 0 | 0 | 0 |
12/08/2024 |
13.90
|
1,500 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
09/08/2024 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
08/08/2024 |
13.60
|
5,300 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
07/08/2024 |
13.60
|
24,800 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
06/08/2024 |
14
|
4,800 | 14 | 15 | 14 | 0 | 0 | 0 |
05/08/2024 |
14.30
|
600 | 13.20 | 14.40 | 13.20 | 400 | 400 | 0 |
02/08/2024 |
14.80
|
2,600 | 12.80 | 14.80 | 12.80 | 0 | 0 | 0 |
01/08/2024 |
13.10
|
7,900 | 14.40 | 14.70 | 13.10 | 200 | 200 | 0 |
31/07/2024 |
13.60
|
4,200 | 14.50 | 14.50 | 12.70 | 400 | 400 | 0 |
30/07/2024 |
14.70
|
8,400 | 14.10 | 14.70 | 13.70 | 0 | 0 | 0 |
29/07/2024 |
13.60
|
3,500 | 13.30 | 14.40 | 13.30 | 0 | 0 | 0 |
26/07/2024 |
14.10
|
2,600 | 14 | 14.10 | 14 | 0 | 0 | 0 |
25/07/2024 |
14.30
|
1,100 | 14.40 | 14.40 | 13.60 | 300 | 300 | 0 |
24/07/2024 |
13.20
|
17,900 | 14.10 | 14.90 | 13.20 | 0 | 0 | 0 |
23/07/2024 |
14.40
|
3,200 | 12.30 | 14.40 | 12.30 | 400 | 400 | 0 |
22/07/2024 |
14.40
|
2,800 | 13 | 14.40 | 13 | 0 | 0 | 0 |
19/07/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
18/07/2024 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
17/07/2024 |
15.20
|
9,400 | 13.10 | 15.60 | 13.10 | 900 | 900 | 0 |
16/07/2024 |
15.60
|
20,600 | 15.20 | 15.70 | 14.30 | 0 | 0 | 0 |
15/07/2024 |
15.70
|
600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
12/07/2024 |
16.20
|
2,600 | 14 | 16.30 | 14 | 900 | 900 | 0 |
11/07/2024 |
16.40
|
4,300 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
10/07/2024 |
16.50
|
23,800 | 17.70 | 17.70 | 15.50 | 0 | 0 | 0 |
09/07/2024 |
15.60
|
37,100 | 14.20 | 15.60 | 14.20 | 0 | 0 | 0 |
08/07/2024 |
14.20
|
46,500 | 12.80 | 14.20 | 12.80 | 0 | 0 | 0 |
05/07/2024 |
12.80
|
8,000 | 12.10 | 12.90 | 12.10 | 0 | 1,000 | -0.0 |
04/07/2024 |
12.50
|
3,700 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
03/07/2024 |
12.40
|
9,600 | 12.40 | 13.10 | 12.40 | 500 | 500 | 0 |
02/07/2024 |
12.40
|
11,500 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
01/07/2024 |
12.40
|
1,900 | 11.70 | 12.40 | 11.70 | 500 | 500 | 0 |
28/06/2024 |
12.10
|
10,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
27/06/2024 |
12.10
|
2,200 | 12.40 | 12.40 | 12.10 | 0 | 200 | -0.0 |
26/06/2024 |
12.10
|
14,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
25/06/2024 |
12
|
6,100 | 12.60 | 12.60 | 12 | 1,000 | 1,000 | 0 |
24/06/2024 |
12.10
|
5,800 | 12 | 12.30 | 12 | 0 | 800 | -0.0 |
21/06/2024 |
12.50
|
800 | 12.20 | 12.90 | 12.20 | 600 | 500 | 0.0 |
20/06/2024 |
11.90
|
2,600 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
19/06/2024 |
12
|
11,700 | 12.50 | 12.50 | 12 | 800 | 0 | 0.0 |
18/06/2024 |
12
|
10,600 | 12 | 12.20 | 12 | 0 | 0 | 0 |
17/06/2024 |
12.20
|
2,900 | 12.50 | 12.60 | 11.80 | 0 | 0 | 0 |
14/06/2024 |
12.10
|
3,300 | 11.70 | 12.10 | 11.70 | 600 | 700 | -0.0 |
13/06/2024 |
12.10
|
400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
12/06/2024 |
12.10
|
800 | 12 | 12.10 | 12 | 0 | 0 | 0 |
11/06/2024 |
13.20
|
1,700 | 12.40 | 13.40 | 12.40 | 700 | 600 | 0.0 |
10/06/2024 |
12
|
1,500 | 12 | 12 | 12 | 0 | 0 | 0 |
07/06/2024 |
12
|
2,600 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
06/06/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
05/06/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
04/06/2024 |
12.20
|
400 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
03/06/2024 |
12
|
1,000 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
31/05/2024 |
12
|
800 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
30/05/2024 |
12
|
2,200 | 11.50 | 12 | 11.40 | 800 | 800 | 0 |
29/05/2024 |
12
|
14,000 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
28/05/2024 |
12
|
700 | 11.70 | 12.50 | 11.70 | 0 | 0 | 0 |
27/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/05/2024 |
12.20
|
5,100 | 11.70 | 12.40 | 11.40 | 1,800 | 1,700 | 0.0 |
23/05/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
22/05/2024 |
12.10
|
900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
21/05/2024 |
12.10
|
8,000 | 12 | 12.60 | 12 | 0 | 200 | -0.0 |
20/05/2024 |
12.20
|
2,400 | 12.50 | 12.80 | 12.10 | 1,700 | 1,800 | -0.0 |
17/05/2024 |
12
|
1,900 | 12 | 12 | 12 | 0 | 0 | 0 |
16/05/2024 |
12
|
2,200 | 12.10 | 12.60 | 12 | 0 | 0 | 0 |
15/05/2024 |
12.30
|
6,600 | 11.70 | 12.60 | 11.70 | 1,900 | 2,000 | -0.0 |
14/05/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/05/2024 |
12
|
200 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
10/05/2024 |
12
|
19,300 | 12.20 | 12.70 | 12 | 2,000 | 1,800 | 0.0 |
09/05/2024 |
12.60
|
500 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
08/05/2024 |
12.40
|
4,900 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
07/05/2024 |
12.40
|
3,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/05/2024 |
12.60
|
3,800 | 12.50 | 12.80 | 12.20 | 1,800 | 1,800 | 0 |
03/05/2024 |
12.30
|
12,800 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
02/05/2024 |
12.60
|
300 | 12 | 12.60 | 12 | 0 | 0 | 0 |
26/04/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |