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) |
4 | 26.67% | 2,732,600 | 0 | 0 |
14.90
19.30
19
|
2 tháng
(2024-07-22) |
4.50 | 31.03% | 3,303,100 | 7,000 | 0 |
14
19.30
19
|
3 tháng
(2024-06-20) |
4.40 | 30.14% | 4,550,800 | 7,000 | 0 |
14
19.30
19
|
6 tháng
(2024-03-22) |
3.80 | 25% | 5,280,231 | 7,000 | 0 |
13.80
19.30
19
|
12 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,432,490 | 7,000 | 0 |
13.80
26.10
19
|
24 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,432,490 | 7,000 | 0 |
13.80
26.10
19
|
36 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,432,490 | 7,000 | 0 |
13.80
26.10
19
|
60 tháng
(2023-12-12) |
-7.10 | -27.20% | 9,432,490 | 7,000 | 0 |
13.80
26.10
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/04/2024 |
13.90
|
8,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/04/2024 |
14
|
4,500 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
19/04/2024 |
13.90
|
1,102 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
17/04/2024 |
14.10
|
10,100 | 14 | 14.10 | 14 | 0 | 0 | 0 |
16/04/2024 |
14
|
1,800 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
15/04/2024 |
14.70
|
300 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 |
12/04/2024 |
14.80
|
14,102 | 15.10 | 15.30 | 14.80 | 0 | 0 | 0 |
11/04/2024 |
15.40
|
57,200 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
10/04/2024 |
15.30
|
42,800 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
09/04/2024 |
15.20
|
4,100 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
08/04/2024 |
15
|
16,900 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
05/04/2024 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
04/04/2024 |
15.30
|
21,000 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
03/04/2024 |
15.30
|
57,900 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
02/04/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
01/04/2024 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
29/03/2024 |
15.30
|
30,500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/03/2024 |
15.10
|
12,100 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
27/03/2024 |
15.20
|
49,000 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
26/03/2024 |
15
|
32,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
25/03/2024 |
14.90
|
116,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
22/03/2024 |
15.20
|
37,900 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
21/03/2024 |
14.80
|
83,000 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
20/03/2024 |
15.20
|
42,000 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
19/03/2024 |
15
|
61,000 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
18/03/2024 |
15
|
59,300 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
15/03/2024 |
15.20
|
81,100 | 15 | 15.20 | 15 | 0 | 0 | 0 |
14/03/2024 |
15.10
|
4,100 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
13/03/2024 |
15.30
|
33,900 | 15 | 15.30 | 15 | 0 | 0 | 0 |
12/03/2024 |
15.10
|
83,000 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
11/03/2024 |
15.30
|
123,400 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
08/03/2024 |
15.40
|
275,800 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
07/03/2024 |
15
|
20,700 | 15 | 15 | 14.80 | 0 | 0 | 0 |
06/03/2024 |
15
|
53,100 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
05/03/2024 |
15
|
61,000 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
04/03/2024 |
14.70
|
10,000 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
01/03/2024 |
14.80
|
2,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
29/02/2024 |
15
|
110,900 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
28/02/2024 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
27/02/2024 |
14.90
|
6,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
26/02/2024 |
15
|
40,700 | 15 | 15 | 14.80 | 0 | 0 | 0 |
23/02/2024 |
15
|
132,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
22/02/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
21/02/2024 |
15
|
7,100 | 15 | 15 | 15 | 0 | 0 | 0 |
20/02/2024 |
15
|
78,100 | 15 | 15 | 15 | 0 | 0 | 0 |
19/02/2024 |
15
|
103,300 | 15 | 15 | 15 | 0 | 0 | 0 |
16/02/2024 |
15
|
11,400 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
15/02/2024 |
15.20
|
11,620 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 |
07/02/2024 |
17.70
|
600 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
06/02/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
05/02/2024 |
15.80
|
2,400 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
02/02/2024 |
15.50
|
97,139 | 14.90 | 15.50 | 14.70 | 0 | 0 | 0 |
01/02/2024 |
14.90
|
35,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
31/01/2024 |
14.80
|
134,039 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
30/01/2024 |
14.90
|
130,500 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
29/01/2024 |
14.90
|
69,300 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
26/01/2024 |
15
|
3,002 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
25/01/2024 |
15
|
7,000 | 15 | 15 | 15 | 0 | 0 | 0 |
24/01/2024 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
23/01/2024 |
15
|
68,550 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
22/01/2024 |
14.90
|
162,000 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
19/01/2024 |
14.80
|
52,600 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
18/01/2024 |
14.60
|
59,000 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
17/01/2024 |
14.80
|
122,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
16/01/2024 |
14.30
|
206,100 | 14.80 | 14.90 | 14.30 | 0 | 0 | 0 |
15/01/2024 |
14.70
|
2,000 | 15 | 15 | 14.70 | 0 | 0 | 0 |
12/01/2024 |
14.90
|
63,000 | 16.50 | 16.50 | 14.50 | 0 | 0 | 0 |
11/01/2024 |
15.50
|
900 | 15 | 15.50 | 15 | 0 | 0 | 0 |
10/01/2024 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 |
09/01/2024 |
14.80
|
5,900 | 16 | 16 | 14.80 | 0 | 0 | 0 |
08/01/2024 |
14.50
|
27,210 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
05/01/2024 |
14.90
|
63,100 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
04/01/2024 |
14.60
|
94,399 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
03/01/2024 |
15
|
100,000 | 14.10 | 15.20 | 14 | 0 | 0 | 0 |
02/01/2024 |
15.50
|
2,200 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
29/12/2023 |
15.60
|
1,500 | 16 | 16 | 15.40 | 0 | 0 | 0 |
28/12/2023 |
15.80
|
2,200 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
27/12/2023 |
15.50
|
115,200 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
26/12/2023 |
15.50
|
113,100 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 |
25/12/2023 |
15.50
|
65,200 | 15.60 | 16.10 | 15.50 | 0 | 0 | 0 |
22/12/2023 |
15.90
|
328,400 | 15.30 | 15.90 | 15.20 | 0 | 0 | 0 |
21/12/2023 |
16
|
92,100 | 15.50 | 16 | 15 | 0 | 0 | 0 |
20/12/2023 |
16
|
407,300 | 14.90 | 16 | 14.90 | 0 | 0 | 0 |
19/12/2023 |
14.80
|
13,900 | 14.80 | 17.40 | 14.80 | 0 | 0 | 0 |
18/12/2023 |
18
|
1,700 | 18 | 18 | 16.20 | 0 | 0 | 0 |
15/12/2023 |
18.90
|
900 | 19 | 19 | 18.90 | 0 | 0 | 0 |
14/12/2023 |
21.90
|
3,800 | 19.10 | 21.90 | 18.90 | 0 | 0 | 0 |
13/12/2023 |
22.20
|
1,200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
12/12/2023 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |