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) |
1.90 | 13.38% | 4,604,800 | 68,300 | 1.0 |
13.55
17.20
16.10
|
2 tháng
(2024-07-22) |
3.30 | 25.78% | 10,083,600 | 74,700 | 1.1 |
12.80
17.20
16.10
|
3 tháng
(2024-06-20) |
4.15 | 34.73% | 10,988,700 | 79,700 | 1.2 |
11.45
17.20
16.10
|
6 tháng
(2024-03-22) |
5.25 | 48.39% | 13,080,200 | 85,161 | 1.2 |
9.80
17.20
16.10
|
12 tháng
(2023-09-25) |
3.95 | 32.51% | 19,616,300 | -223,249 | -1.5 |
8.74
17.20
16.10
|
24 tháng
(2022-09-29) |
6.60 | 69.40% | 51,783,500 | -227,955 | -1.6 |
6.69
17.20
16.10
|
36 tháng
(2021-10-04) |
-11.35 | -41.34% | 98,491,300 | -204,055 | -1.0 |
6.69
30.03
16.10
|
60 tháng
(2019-10-15) |
5.49 | 51.72% | 135,959,700 | -201,485 | -1.0 |
6.03
32.05
16.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
17.20
|
446,100 | 16.45 | 17.20 | 16.15 | 10,300 | 1,800 | 0.1 |
18/09/2024 |
16.10
|
211,900 | 16.05 | 16.45 | 16.05 | 13,200 | 0 | 0.2 |
17/09/2024 |
16
|
156,400 | 15.10 | 16.55 | 15.10 | 36,100 | 0 | 0.6 |
16/09/2024 |
15.80
|
277,500 | 15.70 | 16 | 15 | 0 | 0 | 0 |
13/09/2024 |
15.70
|
134,200 | 16.30 | 16.75 | 15.65 | 4,700 | 4,600 | -0.0 |
12/09/2024 |
16.35
|
281,500 | 17.50 | 17.50 | 16 | 5,000 | 30,600 | -0.4 |
11/09/2024 |
17.20
|
201,400 | 17.50 | 17.50 | 16.10 | 3,000 | 0 | 0.0 |
10/09/2024 |
16.65
|
382,000 | 16 | 16.65 | 15.70 | 5,900 | 0 | 0.1 |
09/09/2024 |
15.60
|
351,800 | 14.60 | 15.60 | 14.35 | 30,600 | 0 | 0.5 |
06/09/2024 |
14.60
|
239,600 | 14.60 | 14.65 | 14.30 | 0 | 0 | 0 |
05/09/2024 |
14.50
|
224,900 | 14.10 | 14.65 | 14.10 | 0 | 0 | 0 |
04/09/2024 |
14.35
|
153,400 | 13.25 | 14.40 | 13.25 | 0 | 0 | 0 |
30/08/2024 |
13.60
|
195,400 | 13.70 | 13.90 | 13.20 | 5,000 | 0 | 0.1 |
29/08/2024 |
13.65
|
169,400 | 13.60 | 13.80 | 13.45 | 0 | 0 | 0 |
28/08/2024 |
13.60
|
101,900 | 13.50 | 13.65 | 13.35 | 0 | 0 | 0 |
27/08/2024 |
13.55
|
30,400 | 14 | 14 | 13.50 | 0 | 0 | 0 |
26/08/2024 |
14
|
286,000 | 14.05 | 14.45 | 14 | 0 | 0 | 0 |
23/08/2024 |
14
|
113,300 | 14.50 | 14.50 | 13.85 | 0 | 0 | 0 |
22/08/2024 |
14.50
|
421,600 | 14.55 | 14.70 | 14.50 | 0 | 0 | 0 |
21/08/2024 |
14.35
|
249,000 | 14.35 | 14.60 | 14.10 | 0 | 0 | 0 |
20/08/2024 |
14.35
|
156,800 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
19/08/2024 |
14.20
|
266,400 | 13.90 | 14.50 | 13.80 | 0 | 0 | 0 |
16/08/2024 |
13.80
|
368,900 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
15/08/2024 |
13.80
|
368,900 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
14/08/2024 |
13.75
|
287,100 | 13.70 | 13.80 | 13.65 | 1,000 | 0 | 0.0 |
13/08/2024 |
13.75
|
297,800 | 13 | 13.80 | 13 | 0 | 0 | 0 |
12/08/2024 |
13.25
|
319,500 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
09/08/2024 |
13.60
|
298,300 | 13.20 | 13.60 | 13 | 700 | 0 | 0.0 |
08/08/2024 |
13.50
|
304,900 | 13.30 | 13.50 | 13.05 | 0 | 0 | 0 |
07/08/2024 |
13.15
|
289,600 | 13.30 | 13.60 | 12.90 | 5,000 | 0 | 0.1 |
06/08/2024 |
13.30
|
328,200 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
05/08/2024 |
13.40
|
341,200 | 13.70 | 13.75 | 12.80 | 0 | 0 | 0 |
02/08/2024 |
13.40
|
292,100 | 12.90 | 13.90 | 12.75 | 0 | 0 | 0 |
01/08/2024 |
13.60
|
318,700 | 13.30 | 13.60 | 13 | 0 | 300 | -0.0 |
31/07/2024 |
13.30
|
470,600 | 14.10 | 14.30 | 13.30 | 0 | 0 | 0 |
30/07/2024 |
14.30
|
291,800 | 14.95 | 14.95 | 14.10 | 0 | 0 | 0 |
29/07/2024 |
14.50
|
345,600 | 13.60 | 14.55 | 13.60 | 0 | 0 | 0 |
26/07/2024 |
13.60
|
163,500 | 13.30 | 13.65 | 13.30 | 0 | 0 | 0 |
25/07/2024 |
13.60
|
84,300 | 13.05 | 13.60 | 12.80 | 0 | 0 | 0 |
24/07/2024 |
13.05
|
116,600 | 13 | 13.05 | 12.60 | 0 | 0 | 0 |
23/07/2024 |
13.10
|
142,600 | 12.60 | 13.10 | 12.55 | 0 | 0 | 0 |
22/07/2024 |
12.80
|
48,600 | 13.35 | 13.35 | 12.50 | 0 | 0 | 0 |
19/07/2024 |
13.40
|
19,300 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
18/07/2024 |
13.30
|
117,900 | 12.60 | 13.30 | 12.45 | 0 | 0 | 0 |
17/07/2024 |
12.70
|
51,800 | 12.95 | 12.95 | 12.60 | 0 | 0 | 0 |
16/07/2024 |
12.90
|
29,900 | 13.05 | 13.10 | 12.70 | 0 | 0 | 0 |
15/07/2024 |
13
|
16,400 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
12/07/2024 |
13
|
50,600 | 12.90 | 13 | 12.70 | 5,000 | 0 | 0.1 |
11/07/2024 |
12.90
|
48,700 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
10/07/2024 |
12.70
|
61,400 | 12.55 | 12.70 | 12.35 | 0 | 0 | 0 |
09/07/2024 |
12.50
|
60,100 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
08/07/2024 |
12.30
|
55,900 | 12.25 | 12.90 | 12.25 | 0 | 0 | 0 |
05/07/2024 |
12.25
|
22,800 | 12.55 | 12.55 | 12.10 | 0 | 0 | 0 |
04/07/2024 |
12
|
26,300 | 12.10 | 12.10 | 11.85 | 0 | 0 | 0 |
03/07/2024 |
12
|
41,200 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
02/07/2024 |
11.90
|
12,400 | 12.35 | 12.35 | 11.90 | 0 | 0 | 0 |
01/07/2024 |
12.25
|
34,700 | 12 | 12.50 | 12 | 0 | 0 | 0 |
28/06/2024 |
11.90
|
109,700 | 11.65 | 11.95 | 11.65 | 0 | 0 | 0 |
27/06/2024 |
11.60
|
23,700 | 11.75 | 11.75 | 11.40 | 0 | 0 | 0 |
26/06/2024 |
11.45
|
58,700 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
25/06/2024 |
11.75
|
12,500 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
24/06/2024 |
11.60
|
22,200 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
21/06/2024 |
11.60
|
15,500 | 11.95 | 11.95 | 11.60 | 0 | 0 | 0 |
20/06/2024 |
11.95
|
13,400 | 12 | 12 | 11.65 | 0 | 0 | 0 |
19/06/2024 |
11.90
|
13,900 | 11.70 | 11.90 | 11.70 | 5,000 | 0 | 0.1 |
18/06/2024 |
11.75
|
22,200 | 12 | 12.10 | 11.75 | 0 | 0 | 0 |
17/06/2024 |
12
|
32,300 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
14/06/2024 |
11.95
|
72,800 | 11.90 | 13 | 11.80 | 0 | 0 | 0 |
13/06/2024 |
12.30
|
56,100 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
12/06/2024 |
12.65
|
117,800 | 12.25 | 13 | 12.25 | 0 | 0 | 0 |
11/06/2024 |
13.15
|
146,900 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
10/06/2024 |
12.35
|
142,400 | 11.55 | 12.35 | 11.50 | 0 | 0 | 0 |
07/06/2024 |
11.55
|
42,300 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
06/06/2024 |
11.55
|
32,800 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
05/06/2024 |
11.50
|
38,100 | 11.75 | 11.80 | 10.85 | 0 | 0 | 0 |
04/06/2024 |
11.65
|
32,100 | 11.85 | 11.90 | 11 | 0 | 0 | 0 |
03/06/2024 |
11.70
|
36,600 | 11.55 | 11.70 | 11.50 | 0 | 0 | 0 |
31/05/2024 |
11.60
|
88,700 | 11.30 | 11.80 | 11 | 0 | 0 | 0 |
30/05/2024 |
11.25
|
16,400 | 11.20 | 11.30 | 11.05 | 0 | 500 | -0.0 |
29/05/2024 |
11.25
|
11,400 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 |
28/05/2024 |
11.30
|
7,600 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
27/05/2024 |
11.25
|
24,300 | 11.05 | 11.25 | 11 | 0 | 0 | 0 |
24/05/2024 |
11
|
31,800 | 11.15 | 11.20 | 10.95 | 0 | 0 | 0 |
23/05/2024 |
11.15
|
24,500 | 11.20 | 11.20 | 10.85 | 0 | 0 | 0 |
22/05/2024 |
11.15
|
8,000 | 11.35 | 11.35 | 11 | 0 | 0 | 0 |
21/05/2024 |
11.20
|
36,800 | 11.35 | 11.35 | 10.95 | 300 | 0 | 0.0 |
20/05/2024 |
11.35
|
41,100 | 11.45 | 11.45 | 11 | 0 | 400 | -0.0 |
17/05/2024 |
11.45
|
37,800 | 11.40 | 11.50 | 11.20 | 100 | 0 | 0.0 |
16/05/2024 |
11.40
|
37,900 | 11.45 | 11.50 | 10.90 | 0 | 0 | 0 |
15/05/2024 |
11.30
|
40,900 | 10.90 | 11.30 | 10.70 | 0 | 0 | 0 |
14/05/2024 |
10.65
|
63,100 | 10.50 | 10.65 | 10.45 | 0 | 39 | -0.0 |
13/05/2024 |
10.60
|
40,600 | 10.45 | 10.65 | 10.45 | 0 | 0 | 0 |
10/05/2024 |
10.60
|
7,100 | 10.45 | 10.60 | 10.45 | 0 | 0 | 0 |
09/05/2024 |
10.60
|
36,500 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
08/05/2024 |
10.50
|
8,900 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
07/05/2024 |
10.65
|
10,300 | 10.55 | 10.75 | 10.35 | 0 | 0 | 0 |
06/05/2024 |
10.60
|
28,200 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
03/05/2024 |
10.90
|
74,100 | 10.95 | 11.20 | 10.50 | 0 | 0 | 0 |
02/05/2024 |
11.20
|
24,900 | 11.75 | 11.80 | 11.10 | 1,000 | 0 | 0.0 |
26/04/2024 |
11.80
|
132,600 | 11.80 | 11.85 | 11.80 | 0 | 0 | 0 |