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) |
-3.10 | -11.44% | 67,400 | 0 | 0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 622,300 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-20) |
5.50 | 29.73% | 722,100 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-22) |
14.10 | 142.42% | 1,714,810 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,744,054 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-29) |
16.72 | 229.81% | 4,037,345 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-04) |
16.45 | 218.03% | 4,782,651 | -34,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-15) |
20.72 | 631.16% | 6,459,803 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
24
|
2,300 | 23.20 | 24 | 23 | 0 | 0 | 0 |
18/09/2024 |
24
|
5,300 | 24 | 24 | 23 | 0 | 0 | 0 |
17/09/2024 |
24.50
|
4,000 | 23 | 24.50 | 22.70 | 0 | 0 | 0 |
16/09/2024 |
25
|
400 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
13/09/2024 |
23.20
|
1,700 | 23.50 | 23.50 | 23.20 | 0 | 600 | -0.0 |
12/09/2024 |
23.70
|
4,600 | 24 | 24 | 23.70 | 0 | 0 | 0 |
11/09/2024 |
24.50
|
2,700 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
10/09/2024 |
25
|
4,400 | 24.80 | 25 | 24.50 | 0 | 100 | -0.0 |
09/09/2024 |
24.70
|
2,000 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
06/09/2024 |
25.10
|
6,700 | 25.10 | 25.30 | 25.10 | 0 | 500 | -0.0 |
05/09/2024 |
27.80
|
500 | 25.90 | 27.80 | 25.90 | 0 | 0 | 0 |
04/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
30/08/2024 |
26
|
3,900 | 25 | 26 | 24.80 | 0 | 0 | 0 |
29/08/2024 |
25
|
1,600 | 25.80 | 27 | 25 | 0 | 0 | 0 |
28/08/2024 |
25.10
|
1,700 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
27/08/2024 |
25
|
9,400 | 25 | 25.40 | 24.80 | 1,200 | 0 | 0.0 |
26/08/2024 |
27
|
800 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
23/08/2024 |
27
|
2,800 | 27.50 | 27.70 | 27 | 0 | 300 | -0.0 |
22/08/2024 |
27.70
|
400 | 27.50 | 27.70 | 27.50 | 0 | 0 | 0 |
21/08/2024 |
27
|
2,900 | 26.80 | 27.20 | 26.80 | 0 | 0 | 0 |
20/08/2024 |
26
|
3,000 | 26.90 | 26.90 | 26 | 0 | 0 | 0 |
19/08/2024 |
27.10
|
8,600 | 26.70 | 27.10 | 26.70 | 300 | 0 | 0.0 |
16/08/2024 |
25.90
|
11,600 | 25.80 | 26.30 | 25.80 | 0 | 400 | -0.0 |
15/08/2024 |
25
|
7,000 | 26.10 | 26.10 | 25 | 0 | 0 | 0 |
14/08/2024 |
26.10
|
11,800 | 25.50 | 27 | 25.20 | 0 | 0 | 0 |
13/08/2024 |
26.70
|
21,400 | 29.20 | 29.20 | 26.70 | 400 | 300 | 0.0 |
12/08/2024 |
29.60
|
14,400 | 30.60 | 30.60 | 29.60 | 0 | 400 | -0.0 |
09/08/2024 |
30.50
|
17,900 | 30.50 | 30.70 | 30.20 | 0 | 0 | 0 |
08/08/2024 |
30.50
|
29,900 | 30.50 | 31.50 | 30.50 | 0 | 1,900 | -0.1 |
07/08/2024 |
29.70
|
51,500 | 27.50 | 29.70 | 27.50 | 400 | 700 | -0.0 |
06/08/2024 |
27
|
49,300 | 24.90 | 27 | 24.90 | 0 | 0 | 0 |
05/08/2024 |
24.60
|
9,400 | 24.70 | 24.80 | 24.50 | 0 | 700 | -0.0 |
02/08/2024 |
24.70
|
97,300 | 23 | 24.70 | 23 | 300 | 300 | 0.0 |
01/08/2024 |
22.50
|
103,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
31/07/2024 |
20.50
|
10,500 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
30/07/2024 |
20.60
|
42,800 | 20.90 | 21 | 20.40 | 0 | 0 | 0 |
29/07/2024 |
20.90
|
38,500 | 20 | 20.90 | 20 | 300 | 0 | 0.0 |
26/07/2024 |
20.40
|
16,400 | 19 | 20.40 | 18.90 | 0 | 200 | -0.0 |
25/07/2024 |
19.20
|
4,200 | 18.90 | 19.30 | 18.90 | 0 | 100 | -0.0 |
24/07/2024 |
19
|
8,900 | 19 | 19 | 19 | 600 | 0 | 0.0 |
23/07/2024 |
18.90
|
5,800 | 20.10 | 20.10 | 18.80 | 200 | 0 | 0.0 |
22/07/2024 |
18.80
|
2,800 | 18.60 | 18.80 | 18.60 | 800 | 0 | 0.0 |
19/07/2024 |
18.50
|
3,900 | 18.20 | 19 | 18.20 | 100 | 100 | 0 |
18/07/2024 |
18.20
|
700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
17/07/2024 |
18.50
|
4,700 | 17.80 | 19 | 17.60 | 0 | 0 | 0 |
16/07/2024 |
17.50
|
5,100 | 17.60 | 17.60 | 17.10 | 0 | 0 | 0 |
15/07/2024 |
17.50
|
200 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
12/07/2024 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
11/07/2024 |
17.40
|
700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
10/07/2024 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
09/07/2024 |
17.50
|
1,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
08/07/2024 |
17.60
|
800 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
05/07/2024 |
17.30
|
9,600 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
04/07/2024 |
17.40
|
2,600 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
03/07/2024 |
17.60
|
3,800 | 16.80 | 17.60 | 16.80 | 0 | 0 | 0 |
02/07/2024 |
16.40
|
7,000 | 17.60 | 17.60 | 16.40 | 0 | 0 | 0 |
01/07/2024 |
17.70
|
31,000 | 17.30 | 17.70 | 17.10 | 0 | 0 | 0 |
28/06/2024 |
17.30
|
3,800 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
27/06/2024 |
17.70
|
3,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
26/06/2024 |
17.90
|
200 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
25/06/2024 |
17.70
|
3,100 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
24/06/2024 |
18
|
12,100 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
21/06/2024 |
18.30
|
1,900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
20/06/2024 |
18.50
|
1,600 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
19/06/2024 |
18
|
8,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
18/06/2024 |
18.20
|
6,000 | 18 | 18.50 | 18 | 0 | 0 | 0 |
17/06/2024 |
18
|
11,200 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
14/06/2024 |
17.90
|
8,400 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
13/06/2024 |
18
|
24,100 | 18.30 | 18.50 | 17.90 | 0 | 0 | 0 |
12/06/2024 |
18.90
|
7,800 | 17.80 | 18.90 | 17.70 | 0 | 0 | 0 |
11/06/2024 |
17.80
|
10,600 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
10/06/2024 |
18
|
30,700 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
07/06/2024 |
17.80
|
56,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
06/06/2024 |
17.70
|
30,600 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
05/06/2024 |
17.80
|
46,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
04/06/2024 |
17.50
|
52,500 | 16.50 | 17.90 | 16.40 | 0 | 0 | 0 |
03/06/2024 |
16.50
|
39,500 | 15.50 | 16.50 | 15.40 | 0 | 0 | 0 |
31/05/2024 |
15.50
|
20,000 | 15.70 | 15.80 | 15.40 | 0 | 0 | 0 |
30/05/2024 |
15.60
|
41,800 | 15.40 | 16 | 15.30 | 0 | 0 | 0 |
29/05/2024 |
15.60
|
35,800 | 15.70 | 16.90 | 15.60 | 0 | 0 | 0 |
28/05/2024 |
15.70
|
141,800 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
27/05/2024 |
14.30
|
60,000 | 13.10 | 14.30 | 13 | 0 | 0 | 0 |
24/05/2024 |
13.10
|
14,800 | 13.20 | 13.60 | 12.60 | 0 | 0 | 0 |
23/05/2024 |
12.60
|
11,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
22/05/2024 |
12.60
|
25,500 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
21/05/2024 |
12.60
|
34,600 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
20/05/2024 |
12.50
|
400 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
17/05/2024 |
12.90
|
7,300 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 |
16/05/2024 |
12.30
|
4,900 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
15/05/2024 |
12.30
|
14,400 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
14/05/2024 |
11.60
|
1,400 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
13/05/2024 |
11.50
|
6,000 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
10/05/2024 |
11.30
|
10,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.60
|
10,800 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
08/05/2024 |
11
|
5,000 | 11 | 11 | 11 | 0 | 0 | 0 |
07/05/2024 |
11
|
10,600 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
06/05/2024 |
11.20
|
8,400 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
03/05/2024 |
11.20
|
22,300 | 10.50 | 11.20 | 10.40 | 0 | 0 | 0 |
02/05/2024 |
10.60
|
13,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
26/04/2024 |
10
|
24,500 | 10 | 10.40 | 9.80 | 0 | 0 | 0 |