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 | -6.67% | 13,900 | 0 | 0 |
14
15
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 38,300 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-20) |
0.70 | 5.26% | 119,100 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-22) |
2.90 | 26.13% | 611,700 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 733,100 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-29) |
-4 | -22.22% | 1,300,820 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-04) |
-20.39 | -59.29% | 7,037,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-15) |
6.14 | 78.21% | 21,242,013 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2023 |
13.70
|
3,400 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
07/09/2023 |
13.90
|
1,500 | 14 | 14 | 13.50 | 0 | 0 | 0 |
06/09/2023 |
14
|
800 | 13.60 | 14 | 13.90 | 0 | 0 | 0 |
05/09/2023 |
13.60
|
3,700 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
31/08/2023 |
13.50
|
3,100 | 14.40 | 14.40 | 13.10 | 0 | 0 | 0 |
29/08/2023 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
28/08/2023 |
14.40
|
100 | 14 | 14.40 | 14.40 | 0 | 0 | 0 |
25/08/2023 |
14
|
100 | 13.80 | 14 | 14 | 0 | 0 | 0 |
24/08/2023 |
13.80
|
1,000 | 14 | 14 | 13.20 | 0 | 0 | 0 |
23/08/2023 |
14
|
400 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
21/08/2023 |
13.80
|
3,300 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
18/08/2023 |
13.90
|
3,900 | 14 | 14 | 13.90 | 0 | 500 | -0.0 |
17/08/2023 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
16/08/2023 |
14
|
1,400 | 14 | 14 | 14 | 0 | 0 | 0 |
15/08/2023 |
14
|
2,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
14/08/2023 |
14.20
|
1,200 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
11/08/2023 |
14.30
|
5,000 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
10/08/2023 |
14.30
|
3,400 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
09/08/2023 |
14.60
|
3,800 | 13.90 | 15 | 14.50 | 0 | 0 | 0 |
08/08/2023 |
13.90
|
6,400 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
07/08/2023 |
14.60
|
5,000 | 15 | 15 | 14.10 | 500 | 0 | 0.0 |
04/08/2023 |
15
|
100 | 14.30 | 15 | 15 | 0 | 0 | 0 |
03/08/2023 |
14.30
|
700 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
02/08/2023 |
14.50
|
400 | 14.10 | 14.60 | 14.20 | 0 | 0 | 0 |
01/08/2023 |
14.10
|
1,700 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
31/07/2023 |
14.50
|
1,100 | 14 | 14.50 | 14.40 | 1,000 | 0 | 0.0 |
28/07/2023 |
14
|
6,500 | 15.70 | 15.70 | 13.80 | 0 | 0 | 0 |
27/07/2023 |
15.70
|
100 | 14 | 15.70 | 15.70 | 0 | 0 | 0 |
26/07/2023 |
14
|
700 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
25/07/2023 |
14.10
|
500 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
24/07/2023 |
14.50
|
1,000 | 15 | 15 | 13.20 | 0 | 400 | -0.0 |
21/07/2023 |
15
|
12,600 | 14.60 | 15 | 14.30 | 0 | 0 | 0 |
20/07/2023 |
14.60
|
3,200 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
19/07/2023 |
14.50
|
4,200 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
18/07/2023 |
14.40
|
100 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
17/07/2023 |
14.70
|
200 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
14/07/2023 |
14.70
|
25,100 | 14.70 | 15.20 | 14.60 | 0 | 0 | 0 |
13/07/2023 |
14.70
|
15,200 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
12/07/2023 |
14.70
|
5,000 | 14.60 | 14.80 | 14.70 | 0 | 0 | 0 |
11/07/2023 |
14.60
|
1,900 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
10/07/2023 |
15.50
|
500 | 15 | 15.50 | 15.50 | 0 | 0 | 0 |
07/07/2023 |
15
|
1,100 | 15 | 15 | 15 | 0 | 0 | 0 |
06/07/2023 |
15
|
500 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
05/07/2023 |
15.40
|
6,000 | 16 | 16 | 14.20 | 0 | 0 | 0 |
04/07/2023 |
16
|
2,200 | 15.30 | 16 | 15 | 0 | 0 | 0 |
03/07/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
30/06/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
29/06/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/06/2023 |
15.30
|
0 | 15.40 | 15.30 | 15.30 | 0 | 0 | 0 |
27/06/2023 |
15.40
|
410 | 14.90 | 15.40 | 15.40 | 0 | 0 | 0 |
26/06/2023 |
14.90
|
20,500 | 14.80 | 15 | 14.90 | 0 | 0 | 0 |
23/06/2023 |
14.80
|
1,500 | 14 | 16 | 14.80 | 0 | 0 | 0 |
22/06/2023 |
14
|
10,300 | 14.70 | 15.60 | 14 | 0 | 0 | 0 |
21/06/2023 |
14.70
|
100 | 14.50 | 14.80 | 14.70 | 0 | 0 | 0 |
20/06/2023 |
14.50
|
5,303 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
19/06/2023 |
14.70
|
8,400 | 14.50 | 14.70 | 14 | 0 | 0 | 0 |
16/06/2023 |
14.50
|
1,300 | 14 | 14.50 | 14.10 | 0 | 0 | 0 |
15/06/2023 |
14
|
17,600 | 16.30 | 16.30 | 14 | 0 | 0 | 0 |
14/06/2023 |
16.30
|
100 | 14.50 | 16.30 | 16.30 | 0 | 0 | 0 |
13/06/2023 |
14.50
|
400 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |
12/06/2023 |
13.80
|
2,700 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
09/06/2023 |
13.90
|
900 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
08/06/2023 |
13.90
|
2,300 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
07/06/2023 |
13.80
|
400 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
06/06/2023 |
13.70
|
2,400 | 14 | 14 | 13.60 | 0 | 0 | 0 |
05/06/2023 |
14
|
2,900 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
02/06/2023 |
13.80
|
400 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
01/06/2023 |
13.60
|
3,000 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
31/05/2023 |
13.60
|
2,800 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
30/05/2023 |
14
|
200 | 13.90 | 14.10 | 14 | 0 | 0 | 0 |
29/05/2023 |
13.90
|
300 | 14 | 14 | 12.70 | 0 | 0 | 0 |
26/05/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
25/05/2023 |
14
|
113 | 14 | 14 | 14 | 0 | 0 | 0 |
24/05/2023 |
14
|
700 | 13.90 | 14.40 | 14 | 0 | 0 | 0 |
23/05/2023 |
13.90
|
19,900 | 13.30 | 14.40 | 13.30 | 0 | 0 | 0 |
22/05/2023 |
13.30
|
1,900 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
19/05/2023 |
13.40
|
1,013 | 13.50 | 13.50 | 12.50 | 0 | 200 | -0.0 |
18/05/2023 |
13.50
|
7,600 | 13.50 | 13.50 | 13 | 0 | 400 | -0.0 |
17/05/2023 |
13.50
|
1,500 | 13 | 13.50 | 13.20 | 0 | 0 | 0 |
16/05/2023 |
13
|
1,000 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
15/05/2023 |
13
|
1,100 | 12.70 | 13 | 12.90 | 0 | 0 | 0 |
12/05/2023 |
12.70
|
2,501 | 12.60 | 12.70 | 12.70 | 0 | 0 | 0 |
11/05/2023 |
12.60
|
6,300 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
10/05/2023 |
12.70
|
0 | 12.80 | 12.70 | 12.70 | 0 | 0 | 0 |
09/05/2023 |
12.80
|
1,300 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
08/05/2023 |
12.80
|
201 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
05/05/2023 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
04/05/2023 |
12.90
|
918 | 13 | 13 | 12.90 | 0 | 0 | 0 |
28/04/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
27/04/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
26/04/2023 |
13
|
100 | 12.50 | 13 | 13 | 0 | 0 | 0 |
25/04/2023 |
12.50
|
300 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
24/04/2023 |
12.50
|
600 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
21/04/2023 |
13.40
|
3,300 | 13.50 | 13.50 | 12.10 | 0 | 0 | 0 |
20/04/2023 |
13.50
|
102 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
19/04/2023 |
13.50
|
200 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 |
18/04/2023 |
14.40
|
3,600 | 12.90 | 14.40 | 12.90 | 0 | 0 | 0 |
17/04/2023 |
12.90
|
400 | 13.30 | 14.50 | 12.90 | 0 | 0 | 0 |
14/04/2023 |
13.30
|
200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
13/04/2023 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |