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) |
-3.70 | -20.90% | 62,200 | 0 | 0 |
14
17.70
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 283,000 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-20) |
1.50 | 12% | 404,400 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 456,800 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 675,600 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-29) |
1.40 | 11.11% | 944,934 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-04) |
4.80 | 52.17% | 2,393,774 | 4,840 | 0.2 |
8.50
24.40
14
|
60 tháng
(2019-10-15) |
8 | 133.33% | 3,119,810 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
15
|
800 | 15 | 15 | 15 | 0 | 0 | 0 |
23/04/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
22/04/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
19/04/2024 |
15
|
1,500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
17/04/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
16/04/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
15/04/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
12/04/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
11/04/2024 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/04/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
09/04/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
08/04/2024 |
15
|
500 | 17 | 17.30 | 15 | 0 | 0 | 0 |
05/04/2024 |
15.30
|
3,500 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
04/04/2024 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
03/04/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
02/04/2024 |
15
|
5,900 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
01/04/2024 |
15
|
7,200 | 16.20 | 17 | 14.90 | 0 | 0 | 0 |
28/03/2024 |
15
|
4,100 | 15.80 | 15.80 | 13.70 | 0 | 0 | 0 |
26/03/2024 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
25/03/2024 |
17.50
|
300 | 20.50 | 20.50 | 17.50 | 0 | 0 | 0 |
21/03/2024 |
20.50
|
100 | 17.90 | 20.50 | 20.50 | 0 | 0 | 0 |
20/03/2024 |
17.90
|
100 | 16 | 17.90 | 17.90 | 0 | 0 | 0 |
19/03/2024 |
16
|
100 | 15 | 16 | 16 | 0 | 0 | 0 |
15/03/2024 |
15
|
2,000 | 17.40 | 17.40 | 15 | 0 | 0 | 0 |
14/03/2024 |
17.40
|
100 | 15.90 | 17.40 | 17.40 | 0 | 0 | 0 |
13/03/2024 |
15.90
|
100 | 14.50 | 15.90 | 15.90 | 0 | 0 | 0 |
11/03/2024 |
14.50
|
100 | 13.40 | 14.50 | 14.50 | 0 | 0 | 0 |
07/03/2024 |
13.40
|
2,100 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
05/03/2024 |
13.90
|
1,000 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
04/03/2024 |
14.90
|
700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
28/02/2024 |
14.90
|
2,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
27/02/2024 |
14.90
|
100 | 14.80 | 14.90 | 14.90 | 0 | 0 | 0 |
23/02/2024 |
14.80
|
1,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
22/02/2024 |
15
|
100 | 14.80 | 15 | 15 | 0 | 0 | 0 |
21/02/2024 |
14.80
|
1,100 | 14.10 | 15 | 14.80 | 0 | 0 | 0 |
20/02/2024 |
14.10
|
200 | 15 | 16.90 | 14.10 | 0 | 0 | 0 |
16/02/2024 |
15
|
1,200 | 13.90 | 15.90 | 15 | 0 | 0 | 0 |
15/02/2024 |
13.90
|
1,400 | 13.40 | 13.90 | 13.90 | 0 | 0 | 0 |
06/02/2024 |
13.40
|
700 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
05/02/2024 |
13.50
|
600 | 13.10 | 13.50 | 13.20 | 0 | 0 | 0 |
02/02/2024 |
13.10
|
1,000 | 13 | 13.10 | 13.10 | 0 | 0 | 0 |
01/02/2024 |
13
|
5,700 | 13.10 | 13.10 | 13 | 200 | 0 | 0.0 |
29/01/2024 |
13.10
|
1,400 | 13 | 13.90 | 13 | 0 | 0 | 0 |
26/01/2024 |
13
|
1,700 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
22/01/2024 |
13.30
|
1,700 | 15.50 | 15.50 | 13.30 | 0 | 0 | 0 |
12/01/2024 |
15.50
|
400 | 16 | 16 | 15.50 | 0 | 0 | 0 |
11/01/2024 |
16
|
300 | 15.80 | 16 | 16 | 0 | 0 | 0 |
05/01/2024 |
15.80
|
200 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 |
04/01/2024 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 |
03/01/2024 |
14.50
|
1,200 | 17 | 17 | 14.50 | 400 | 0 | 0.0 |
02/01/2024 |
17
|
600 | 15.90 | 17 | 15.90 | 0 | 0 | 0 |
29/12/2023 |
15.90
|
100 | 15.50 | 15.90 | 15.90 | 0 | 0 | 0 |
28/12/2023 |
15.50
|
400 | 14.50 | 15.50 | 13.10 | 0 | 0 | 0 |
27/12/2023 |
14.50
|
1,300 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 |
26/12/2023 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
25/12/2023 |
14.50
|
300 | 16.40 | 16.40 | 14.50 | 0 | 0 | 0 |
22/12/2023 |
16.40
|
1,100 | 14.20 | 16.40 | 14.30 | 0 | 0 | 0 |
21/12/2023 |
14.20
|
2,000 | 15 | 15 | 14.20 | 0 | 0 | 0 |
20/12/2023 |
15
|
1,400 | 14 | 16.10 | 14 | 0 | 0 | 0 |
19/12/2023 |
14
|
2,200 | 15 | 15 | 14 | 0 | 0 | 0 |
15/12/2023 |
15
|
1,900 | 13.80 | 15.60 | 14 | 400 | 0 | 0.0 |
14/12/2023 |
13.80
|
2,000 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
11/12/2023 |
13.90
|
100 | 13.50 | 13.90 | 13.90 | 0 | 0 | 0 |
08/12/2023 |
13.50
|
1,900 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
07/12/2023 |
13.50
|
100 | 12.90 | 13.50 | 13.50 | 0 | 0 | 0 |
06/12/2023 |
12.90
|
3,100 | 13.30 | 13.80 | 12.90 | 0 | 0 | 0 |
01/12/2023 |
13.30
|
100 | 12.70 | 13.30 | 13.30 | 0 | 0 | 0 |
29/11/2023 |
12.70
|
1,700 | 14.40 | 14.40 | 12.70 | 0 | 0 | 0 |
28/11/2023 |
14.40
|
100 | 12.60 | 14.40 | 14.40 | 0 | 0 | 0 |
27/11/2023 |
12.60
|
1,400 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 |
23/11/2023 |
12.60
|
600 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
21/11/2023 |
12.60
|
200 | 12 | 12.60 | 12.60 | 0 | 0 | 0 |
20/11/2023 |
12
|
600 | 13.80 | 15.80 | 12 | 0 | 0 | 0 |
17/11/2023 |
13.80
|
100 | 12.10 | 13.80 | 13.80 | 0 | 0 | 0 |
16/11/2023 |
12.10
|
1,500 | 13.50 | 13.50 | 12.10 | 0 | 0 | 0 |
15/11/2023 |
13.50
|
100 | 13.10 | 13.50 | 13.50 | 0 | 0 | 0 |
14/11/2023 |
13.10
|
1,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
09/11/2023 |
13.50
|
400 | 12.20 | 13.50 | 13 | 0 | 0 | 0 |
08/11/2023 |
12.20
|
400 | 14 | 14 | 12.20 | 0 | 0 | 0 |
03/11/2023 |
14
|
13,600 | 12.70 | 14.50 | 12.30 | 0 | 0 | 0 |
01/11/2023 |
12.70
|
1,000 | 12.60 | 12.70 | 12.70 | 0 | 0 | 0 |
31/10/2023 |
12.60
|
3,600 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
27/10/2023 |
13.50
|
100 | 12.10 | 13.50 | 13.50 | 0 | 0 | 0 |
26/10/2023 |
12.10
|
1,300 | 13.80 | 13.80 | 12 | 0 | 0 | 0 |
20/10/2023 |
13.80
|
100 | 13 | 13.80 | 13.80 | 0 | 0 | 0 |
19/10/2023 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
18/10/2023 |
13
|
5,000 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
17/10/2023 |
13.20
|
1,200 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
13/10/2023 |
14.60
|
7,300 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
12/10/2023 |
14.70
|
100 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
11/10/2023 |
14.80
|
200 | 13.50 | 14.80 | 12.50 | 0 | 0 | 0 |
10/10/2023 |
13.50
|
8,800 | 15.50 | 15.50 | 13.50 | 700 | 0 | 0.0 |
09/10/2023 |
15.50
|
2,000 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
05/10/2023 |
15.30
|
8,900 | 15.30 | 15.30 | 15.20 | 700 | 0 | 0.0 |
04/10/2023 |
15.30
|
2,200 | 15.80 | 15.90 | 15.30 | 100 | 100 | 0 |
03/10/2023 |
15.80
|
10,000 | 14.90 | 15.80 | 13.40 | 0 | 0 | 0 |
02/10/2023 |
14.90
|
11,800 | 14.80 | 16 | 14.90 | 0 | 0 | 0 |
29/09/2023 |
14.80
|
17,200 | 14 | 14.80 | 14 | 0 | 0 | 0 |
28/09/2023 |
14
|
9,200 | 15 | 16.80 | 12.70 | 0 | 0 | 0 |
27/09/2023 |
15
|
12,200 | 15.90 | 15.90 | 14.30 | 0 | 0 | 0 |