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) |
-1.15 | -8.98% | 6,200 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-2.15 | -15.58% | 16,100 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-20) |
-3.05 | -20.75% | 51,300 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-22) |
-2.65 | -18.53% | 120,700 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-11.15 | -48.90% | 445,400 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-29) |
-13.85 | -54.31% | 576,100 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-04) |
-24.35 | -67.64% | 912,100 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-15) |
-13.80 | -54.22% | 4,242,380 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
15.50
|
1,200 | 16.25 | 16.25 | 15.50 | 0 | 0 | 0 |
23/11/2023 |
16.25
|
2,500 | 15.70 | 16.75 | 16.25 | 0 | 0 | 0 |
22/11/2023 |
15.70
|
600 | 15.60 | 15.75 | 15.70 | 0 | 0 | 0 |
21/11/2023 |
15.60
|
500 | 15.30 | 16.20 | 15.60 | 0 | 0 | 0 |
20/11/2023 |
15.30
|
1,000 | 16 | 16 | 14.95 | 0 | 0 | 0 |
17/11/2023 |
16
|
400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
16/11/2023 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
15/11/2023 |
16.30
|
400 | 16.10 | 16.30 | 16.30 | 0 | 0 | 0 |
14/11/2023 |
16.10
|
500 | 15.90 | 16.10 | 16.10 | 0 | 0 | 0 |
13/11/2023 |
15.90
|
1,800 | 15.70 | 15.90 | 15.90 | 0 | 0 | 0 |
10/11/2023 |
15.70
|
400 | 15.50 | 15.70 | 15.70 | 0 | 0 | 0 |
09/11/2023 |
15.50
|
1,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
08/11/2023 |
15.40
|
4,600 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
07/11/2023 |
15.40
|
300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
06/11/2023 |
15.80
|
1,400 | 15.50 | 15.80 | 15.60 | 0 | 0 | 0 |
03/11/2023 |
15.50
|
1,500 | 15.20 | 15.50 | 15.50 | 0 | 0 | 0 |
02/11/2023 |
15.20
|
3,100 | 14.80 | 15.20 | 15.10 | 0 | 0 | 0 |
01/11/2023 |
14.80
|
900 | 14.30 | 15.30 | 13.30 | 0 | 0 | 0 |
31/10/2023 |
14.30
|
800 | 13.70 | 14.65 | 14.30 | 0 | 0 | 0 |
30/10/2023 |
13.70
|
400 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
27/10/2023 |
14.50
|
100 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
26/10/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/10/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/10/2023 |
15.50
|
300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
23/10/2023 |
16
|
200 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
20/10/2023 |
16.20
|
300 | 17 | 17 | 16.20 | 0 | 0 | 0 |
19/10/2023 |
17
|
200 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
18/10/2023 |
17.50
|
200 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 |
17/10/2023 |
18.50
|
200 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
16/10/2023 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
13/10/2023 |
19.20
|
200 | 19.10 | 19.20 | 19.20 | 0 | 0 | 0 |
12/10/2023 |
19.10
|
200 | 19 | 19.10 | 19.10 | 0 | 0 | 0 |
11/10/2023 |
19
|
200 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
10/10/2023 |
19.50
|
300 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
09/10/2023 |
19.70
|
200 | 19.60 | 19.70 | 19.70 | 0 | 0 | 0 |
06/10/2023 |
19.60
|
400 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
05/10/2023 |
19.90
|
900 | 21 | 21 | 19.90 | 0 | 0 | 0 |
04/10/2023 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
03/10/2023 |
21
|
200 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
02/10/2023 |
21.90
|
200 | 21.80 | 21.90 | 21.90 | 0 | 0 | 0 |
29/09/2023 |
21.80
|
400 | 21.60 | 21.80 | 21.70 | 0 | 0 | 0 |
28/09/2023 |
21.60
|
200 | 21.50 | 21.60 | 21.60 | 0 | 0 | 0 |
27/09/2023 |
21.50
|
300 | 22 | 22 | 21.50 | 0 | 0 | 0 |
26/09/2023 |
22
|
400 | 22.80 | 22.80 | 22 | 0 | 0 | 0 |
25/09/2023 |
22.80
|
300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
22/09/2023 |
23
|
200 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
21/09/2023 |
23.30
|
1,000 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
20/09/2023 |
23.30
|
300 | 23 | 23.30 | 23.30 | 0 | 0 | 0 |
19/09/2023 |
23
|
300 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
18/09/2023 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
15/09/2023 |
23.80
|
200 | 23.70 | 23.80 | 23.80 | 0 | 0 | 0 |
14/09/2023 |
23.70
|
200 | 24 | 24 | 23.70 | 0 | 0 | 0 |
13/09/2023 |
24
|
400 | 23.80 | 24.10 | 24 | 0 | 0 | 0 |
12/09/2023 |
23.80
|
500 | 24 | 24 | 23.60 | 0 | 0 | 0 |
11/09/2023 |
24
|
200 | 23.80 | 24 | 24 | 0 | 0 | 0 |
08/09/2023 |
23.80
|
600 | 23.70 | 24 | 23.80 | 0 | 0 | 0 |
07/09/2023 |
23.70
|
300 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
06/09/2023 |
23.70
|
500 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
05/09/2023 |
23.70
|
300 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
31/08/2023 |
23.70
|
300 | 23.60 | 23.70 | 23.70 | 0 | 0 | 0 |
30/08/2023 |
23.60
|
1,000 | 23.50 | 23.60 | 23.60 | 0 | 0 | 0 |
29/08/2023 |
23.50
|
400 | 22 | 23.50 | 22.30 | 0 | 0 | 0 |
28/08/2023 |
22
|
700 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
25/08/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
24/08/2023 |
22.20
|
200 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
23/08/2023 |
22.60
|
900 | 22.55 | 23 | 22.60 | 0 | 0 | 0 |
22/08/2023 |
22.55
|
200 | 24.20 | 24.20 | 22.55 | 0 | 0 | 0 |
21/08/2023 |
24.20
|
1,000 | 24.55 | 24.55 | 24.20 | 0 | 0 | 0 |
18/08/2023 |
24.55
|
300 | 26.35 | 26.35 | 24.55 | 0 | 0 | 0 |
17/08/2023 |
26.35
|
300 | 26.70 | 26.70 | 26.35 | 0 | 0 | 0 |
16/08/2023 |
26.70
|
200 | 26.40 | 26.70 | 26.70 | 0 | 0 | 0 |
15/08/2023 |
26.40
|
500 | 26.20 | 26.40 | 26.40 | 0 | 0 | 0 |
14/08/2023 |
26.20
|
200 | 26 | 26.20 | 26.20 | 0 | 0 | 0 |
11/08/2023 |
26
|
200 | 25.80 | 26 | 26 | 0 | 0 | 0 |
10/08/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
09/08/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
08/08/2023 |
25.80
|
300 | 25.20 | 25.80 | 25.70 | 0 | 0 | 0 |
07/08/2023 |
25.20
|
500 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 |
04/08/2023 |
25.40
|
1,400 | 25.20 | 25.40 | 25.40 | 0 | 0 | 0 |
03/08/2023 |
25.20
|
1,200 | 25 | 25.20 | 25.20 | 0 | 0 | 0 |
02/08/2023 |
25
|
1,600 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
01/08/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
31/07/2023 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
28/07/2023 |
25.20
|
400 | 26.20 | 26.20 | 25.20 | 0 | 0 | 0 |
27/07/2023 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
26/07/2023 |
26.20
|
200 | 26.70 | 26.70 | 26.20 | 0 | 0 | 0 |
25/07/2023 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
24/07/2023 |
26.70
|
900 | 28.70 | 28.70 | 26.70 | 0 | 0 | 0 |
21/07/2023 |
28.70
|
2,900 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
20/07/2023 |
28.70
|
300 | 29.50 | 29.50 | 28.70 | 0 | 0 | 0 |
19/07/2023 |
29.50
|
200 | 30.10 | 30.10 | 29.50 | 0 | 0 | 0 |
18/07/2023 |
30.10
|
300 | 30.70 | 30.70 | 30 | 0 | 0 | 0 |
17/07/2023 |
30.70
|
200 | 31.20 | 31.20 | 30.70 | 0 | 0 | 0 |
14/07/2023 |
31.20
|
200 | 31.50 | 31.50 | 31.20 | 0 | 0 | 0 |
13/07/2023 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
12/07/2023 |
31.50
|
900 | 32 | 32 | 31.50 | 0 | 700 | -0.0 |
11/07/2023 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
10/07/2023 |
32
|
400 | 33.20 | 33.20 | 32 | 0 | 0 | 0 |
07/07/2023 |
33.20
|
200 | 33.50 | 33.50 | 33.20 | 0 | 0 | 0 |
06/07/2023 |
33.50
|
200 | 34 | 34 | 33.50 | 0 | 0 | 0 |