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) |
0.30 | 2.26% | 9,000 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-20) |
-1 | -6.85% | 17,400 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-22) |
-5.20 | -27.66% | 181,300 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-29) |
-31.55 | -69.88% | 502,493 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-04) |
7.12 | 110% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-15) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
18/09/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
17/09/2024 |
13.60
|
500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
16/09/2024 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
13/09/2024 |
12.40
|
1,600 | 10.40 | 12.40 | 10.40 | 0 | 0 | 0 |
12/09/2024 |
11.50
|
300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/09/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/09/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
09/09/2024 |
10
|
1,100 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
06/09/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/09/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/09/2024 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
30/08/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
29/08/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
28/08/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
27/08/2024 |
11
|
3,300 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
26/08/2024 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
23/08/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
22/08/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
21/08/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
20/08/2024 |
13.30
|
300 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
19/08/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
16/08/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
15/08/2024 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
14/08/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
13/08/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
12/08/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
09/08/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/08/2024 |
12.90
|
300 | 11.70 | 12.90 | 11.70 | 0 | 0 | 0 |
07/08/2024 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
06/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
05/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
02/08/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
01/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
31/07/2024 |
14
|
700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
30/07/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
29/07/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
26/07/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
25/07/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
24/07/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
23/07/2024 |
14.30
|
400 | 13.20 | 14.30 | 13.20 | 0 | 0 | 0 |
22/07/2024 |
14.40
|
500 | 13.50 | 14.40 | 13.40 | 0 | 0 | 0 |
19/07/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
18/07/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
17/07/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
16/07/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
15/07/2024 |
14.80
|
600 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
12/07/2024 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
11/07/2024 |
14.90
|
1,400 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
10/07/2024 |
14.90
|
500 | 13.40 | 14.90 | 13.40 | 0 | 0 | 0 |
09/07/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
08/07/2024 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
05/07/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
04/07/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
03/07/2024 |
14.60
|
200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
02/07/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
01/07/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
28/06/2024 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
27/06/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
26/06/2024 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
25/06/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
24/06/2024 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
21/06/2024 |
14.70
|
200 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
20/06/2024 |
14.60
|
800 | 14.50 | 14.60 | 13.60 | 0 | 0 | 0 |
19/06/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
18/06/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
17/06/2024 |
14.90
|
2,300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
14/06/2024 |
14.90
|
400 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 |
13/06/2024 |
14.20
|
1,200 | 13.50 | 14.20 | 13.50 | 0 | 1,000 | -0.0 |
12/06/2024 |
14.30
|
2,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
11/06/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
10/06/2024 |
14.30
|
400 | 13.60 | 14.30 | 13.50 | 0 | 0 | 0 |
07/06/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
06/06/2024 |
14.80
|
300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
05/06/2024 |
15
|
3,400 | 14.30 | 15 | 14.20 | 0 | 0 | 0 |
04/06/2024 |
14.40
|
2,100 | 15.20 | 15.20 | 14.40 | 0 | 0 | 0 |
03/06/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
31/05/2024 |
14.90
|
1,900 | 15.10 | 15.10 | 14.20 | 0 | 0 | 0 |
30/05/2024 |
15.10
|
10,100 | 14.10 | 15.10 | 14.10 | 0 | 0 | 0 |
29/05/2024 |
15.30
|
200 | 14.20 | 15.30 | 14.20 | 0 | 0 | 0 |
28/05/2024 |
15.50
|
2,100 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
27/05/2024 |
15.50
|
1,100 | 15 | 15.50 | 15 | 0 | 0 | 0 |
24/05/2024 |
15
|
1,200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
23/05/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
22/05/2024 |
16.80
|
4,800 | 15.20 | 16.90 | 15.10 | 0 | 0 | 0 |
21/05/2024 |
16.20
|
300 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
20/05/2024 |
16.30
|
200 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
17/05/2024 |
16.40
|
400 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
16/05/2024 |
16.60
|
400 | 15.20 | 16.60 | 15.20 | 0 | 0 | 0 |
15/05/2024 |
16.40
|
500 | 15.50 | 16.40 | 15.50 | 0 | 0 | 0 |
14/05/2024 |
16.50
|
6,000 | 15.20 | 16.50 | 15.20 | 0 | 0 | 0 |
13/05/2024 |
16.80
|
3,000 | 15.30 | 16.80 | 15 | 0 | 0 | 0 |
10/05/2024 |
15.50
|
95,300 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
09/05/2024 |
16.20
|
1,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
08/05/2024 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/05/2024 |
16.70
|
4,200 | 14.80 | 16.70 | 14.50 | 0 | 0 | 0 |
06/05/2024 |
16
|
4,700 | 15.50 | 16 | 15.10 | 0 | 0 | 0 |
03/05/2024 |
16.70
|
800 | 16.60 | 16.70 | 15.80 | 0 | 0 | 0 |
02/05/2024 |
17.50
|
300 | 16.90 | 17.50 | 16.90 | 0 | 0 | 0 |
26/04/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |