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 | -13.33% | 59,700 | 0 | 0 |
6.50
7.60
6.50
|
2 tháng
(2024-07-22) |
-1.80 | -21.69% | 134,600 | 0 | 0 |
6.50
8.40
6.50
|
3 tháng
(2024-06-20) |
-2.80 | -30.11% | 251,500 | 0 | 0 |
6.50
9.30
6.50
|
6 tháng
(2024-03-22) |
-4.60 | -41.44% | 1,019,700 | 0 | 0 |
6.50
11.80
6.50
|
12 tháng
(2023-09-25) |
-8.80 | -57.52% | 4,313,900 | 0 | 0 |
6.50
16.50
6.50
|
24 tháng
(2022-09-29) |
-0.90 | -12.16% | 15,110,314 | 0 | 0 |
4.40
24
6.50
|
36 tháng
(2021-10-04) |
-4.70 | -41.96% | 47,814,424 | 0 | 0 |
4.40
24
6.50
|
60 tháng
(2020-03-17) |
1.60 | 32.65% | 67,659,779 | 0 | 0 |
4.40
24
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9
|
12,300 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
23/04/2024 |
8.50
|
2,700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
22/04/2024 |
8.20
|
8,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
19/04/2024 |
8.90
|
4,500 | 8 | 8.90 | 8 | 0 | 0 | 0 |
17/04/2024 |
9.30
|
3,100 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
16/04/2024 |
9.20
|
2,400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
15/04/2024 |
9
|
5,000 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
12/04/2024 |
9.80
|
1,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
11/04/2024 |
9.50
|
16,800 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
10/04/2024 |
9.90
|
2,500 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
09/04/2024 |
10.40
|
1,600 | 10 | 10.80 | 10 | 0 | 0 | 0 |
08/04/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/04/2024 |
10
|
4,500 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
04/04/2024 |
9.60
|
33,400 | 10.10 | 10.20 | 9.10 | 0 | 0 | 0 |
03/04/2024 |
10.60
|
6,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
02/04/2024 |
10.90
|
9,800 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
01/04/2024 |
10.80
|
9,200 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
29/03/2024 |
10.80
|
3,300 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
28/03/2024 |
10.50
|
2,500 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
27/03/2024 |
10.40
|
2,600 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
26/03/2024 |
11
|
4,300 | 10.30 | 11 | 10 | 0 | 0 | 0 |
25/03/2024 |
10.30
|
30,900 | 11.10 | 11.10 | 10.30 | 0 | 0 | 0 |
22/03/2024 |
11.10
|
200 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
21/03/2024 |
11.20
|
6,900 | 11.90 | 11.90 | 10.70 | 0 | 0 | 0 |
20/03/2024 |
11.90
|
100 | 11.20 | 11.90 | 11.90 | 0 | 0 | 0 |
19/03/2024 |
11.20
|
2,400 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
18/03/2024 |
11.60
|
21,500 | 11.70 | 11.80 | 11 | 0 | 0 | 0 |
15/03/2024 |
11.70
|
11,700 | 11.80 | 12.10 | 11.50 | 0 | 0 | 0 |
14/03/2024 |
11.80
|
2,300 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
13/03/2024 |
12.20
|
19,800 | 11.60 | 12.20 | 11.70 | 0 | 0 | 0 |
12/03/2024 |
11.60
|
28,000 | 11 | 12.90 | 11.50 | 0 | 0 | 0 |
11/03/2024 |
11
|
18,300 | 12.10 | 12.10 | 11 | 0 | 0 | 0 |
08/03/2024 |
12.10
|
7,900 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
07/03/2024 |
12.20
|
40,200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
06/03/2024 |
12.50
|
26,900 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
05/03/2024 |
12.60
|
27,100 | 12.60 | 12.90 | 12 | 0 | 0 | 0 |
04/03/2024 |
12.60
|
67,800 | 13 | 13.50 | 12.50 | 0 | 0 | 0 |
01/03/2024 |
13
|
68,400 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
29/02/2024 |
13.50
|
123,700 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
28/02/2024 |
13.50
|
108,900 | 13.50 | 14.50 | 13.10 | 0 | 0 | 0 |
27/02/2024 |
13.50
|
303,300 | 13.80 | 14.50 | 13.20 | 0 | 0 | 0 |
26/02/2024 |
13.80
|
420,300 | 15 | 16.20 | 13.80 | 0 | 0 | 0 |
23/02/2024 |
15
|
603,000 | 14.60 | 16.20 | 14.60 | 0 | 0 | 0 |
22/02/2024 |
14.60
|
448,600 | 12.80 | 14.60 | 12.70 | 0 | 0 | 0 |
21/02/2024 |
12.80
|
7,800 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
20/02/2024 |
14.70
|
1,000 | 14.80 | 14.80 | 13.70 | 0 | 0 | 0 |
19/02/2024 |
14.80
|
17,500 | 13.20 | 15.10 | 14.70 | 0 | 0 | 0 |
16/02/2024 |
13.20
|
42,000 | 14 | 14 | 12.80 | 0 | 0 | 0 |
15/02/2024 |
14
|
10,400 | 12.20 | 14 | 11 | 0 | 0 | 0 |
07/02/2024 |
12.20
|
3,600 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
06/02/2024 |
13.40
|
600 | 14.40 | 14.40 | 12 | 0 | 0 | 0 |
05/02/2024 |
14.40
|
200 | 12.90 | 14.40 | 12.80 | 0 | 0 | 0 |
02/02/2024 |
12.90
|
600 | 13 | 13 | 12.90 | 0 | 0 | 0 |
01/02/2024 |
13
|
900 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
31/01/2024 |
13.20
|
1,600 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
30/01/2024 |
13.10
|
500 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
29/01/2024 |
13.40
|
4,000 | 13.50 | 13.50 | 11.60 | 0 | 0 | 0 |
26/01/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
25/01/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
24/01/2024 |
13.50
|
100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
23/01/2024 |
13.60
|
500 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
22/01/2024 |
13.60
|
100 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
19/01/2024 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
18/01/2024 |
13.50
|
600 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
17/01/2024 |
13.40
|
500 | 12.90 | 13.40 | 13 | 0 | 0 | 0 |
16/01/2024 |
12.90
|
200 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
15/01/2024 |
13.80
|
1,500 | 12.50 | 13.80 | 12.60 | 0 | 0 | 0 |
12/01/2024 |
12.50
|
1,100 | 13.90 | 13.90 | 12.50 | 0 | 0 | 0 |
11/01/2024 |
13.90
|
1,300 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
10/01/2024 |
13.90
|
200 | 14 | 14 | 13.80 | 0 | 0 | 0 |
09/01/2024 |
14
|
500 | 14 | 14 | 13.90 | 0 | 0 | 0 |
08/01/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
05/01/2024 |
14
|
3,200 | 14 | 14 | 13 | 0 | 0 | 0 |
04/01/2024 |
14
|
16,100 | 14.10 | 14.10 | 13.30 | 0 | 0 | 0 |
03/01/2024 |
14.10
|
11,100 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
02/01/2024 |
14.10
|
13,100 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
29/12/2023 |
13.50
|
12,300 | 14.10 | 14.10 | 13.30 | 0 | 0 | 0 |
28/12/2023 |
14.10
|
9,000 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
27/12/2023 |
13.50
|
18,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
26/12/2023 |
13.50
|
11,900 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
25/12/2023 |
14.30
|
24,400 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
22/12/2023 |
14.40
|
18,300 | 14.20 | 14.40 | 13.50 | 0 | 0 | 0 |
21/12/2023 |
14.20
|
21,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
20/12/2023 |
14.20
|
34,600 | 14 | 14.50 | 13.60 | 0 | 0 | 0 |
19/12/2023 |
14
|
11,400 | 14 | 14 | 13.30 | 0 | 0 | 0 |
18/12/2023 |
14
|
12,600 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
15/12/2023 |
13.80
|
18,600 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
14/12/2023 |
13.90
|
33,400 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
13/12/2023 |
13.90
|
5,600 | 14 | 14 | 13 | 0 | 0 | 0 |
12/12/2023 |
14
|
4,900 | 12.80 | 14 | 12.80 | 0 | 0 | 0 |
11/12/2023 |
12.80
|
500 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
08/12/2023 |
13.90
|
300 | 14 | 14 | 13 | 0 | 0 | 0 |
07/12/2023 |
14
|
4,200 | 14 | 14 | 12.80 | 0 | 0 | 0 |
06/12/2023 |
14
|
1,300 | 14 | 14 | 13 | 0 | 0 | 0 |
05/12/2023 |
14
|
600 | 14.60 | 14.60 | 12.90 | 0 | 0 | 0 |
04/12/2023 |
14.60
|
500 | 13.90 | 14.60 | 13.70 | 0 | 0 | 0 |
01/12/2023 |
13.90
|
1,600 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
30/11/2023 |
13.90
|
1,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
29/11/2023 |
13.90
|
1,400 | 14 | 14 | 12.70 | 0 | 0 | 0 |
28/11/2023 |
14
|
12,700 | 14 | 14 | 12.50 | 0 | 0 | 0 |