Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
3 tháng
(2024-06-21) |
-1 | -29.41% | 1,900,500 | 0 | 0 |
2
3.40
2.40
|
6 tháng
(2024-03-25) |
-4.90 | -67.12% | 5,433,944 | 0 | 0 |
2
7.50
2.40
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
24 tháng
(2022-09-30) |
-10.60 | -81.54% | 88,551,693 | 0 | 0 |
2
16
2.40
|
36 tháng
(2021-10-05) |
-6.75 | -73.76% | 96,846,092 | 0 | 0 |
2
16
2.40
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.90
|
234,400 | 13.70 | 13.90 | 12.70 | 0 | 0 | 0 |
06/07/2023 |
13.70
|
3,100 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
05/07/2023 |
13.70
|
56,200 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
04/07/2023 |
13.60
|
2,500 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
03/07/2023 |
13.70
|
2,700 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
30/06/2023 |
13.70
|
132,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
29/06/2023 |
13.70
|
1,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
28/06/2023 |
13.70
|
76,100 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
27/06/2023 |
13.90
|
65,000 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
26/06/2023 |
13.80
|
2,205 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
23/06/2023 |
13.80
|
2,000 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
22/06/2023 |
13.90
|
316,000 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
21/06/2023 |
13.80
|
2,800 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
20/06/2023 |
13.70
|
394,500 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 |
19/06/2023 |
13.60
|
99,400 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 |
16/06/2023 |
13.60
|
3,800 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
15/06/2023 |
13.50
|
6,200 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
14/06/2023 |
13.80
|
3,203 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
13/06/2023 |
13.90
|
1,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
12/06/2023 |
13.90
|
15,300 | 14 | 14 | 13.80 | 0 | 0 | 0 |
09/06/2023 |
14
|
2,500 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
08/06/2023 |
14
|
25,203 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
07/06/2023 |
13.90
|
2,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
06/06/2023 |
13.90
|
4,804 | 13.90 | 14 | 13.20 | 0 | 0 | 0 |
05/06/2023 |
13.90
|
3,500 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
02/06/2023 |
13.80
|
4,600 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
01/06/2023 |
13.60
|
420 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
31/05/2023 |
13.50
|
12,618 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
30/05/2023 |
13.60
|
22,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
29/05/2023 |
13.60
|
50,900 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
26/05/2023 |
13.50
|
6,900 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
25/05/2023 |
13.50
|
2,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
24/05/2023 |
13.50
|
58,339 | 13 | 13.60 | 12.80 | 0 | 0 | 0 |
23/05/2023 |
13.20
|
15,300 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
22/05/2023 |
13.20
|
2,600 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
19/05/2023 |
13.30
|
80,400 | 13 | 13.30 | 13 | 0 | 0 | 0 |
18/05/2023 |
13.30
|
237 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
17/05/2023 |
13.30
|
107,500 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
16/05/2023 |
13.30
|
64,400 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
15/05/2023 |
13.20
|
129,400 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
12/05/2023 |
13.30
|
100,500 | 13.60 | 13.80 | 13.30 | 0 | 0 | 0 |
11/05/2023 |
13.60
|
85,500 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
10/05/2023 |
13.90
|
34,900 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
09/05/2023 |
13.90
|
37,300 | 14 | 14 | 13.80 | 0 | 0 | 0 |
08/05/2023 |
14
|
331,100 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
05/05/2023 |
13.90
|
6,200 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
04/05/2023 |
14.10
|
7,101 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
28/04/2023 |
14
|
3,800 | 14 | 14 | 13.90 | 0 | 0 | 0 |
27/04/2023 |
14
|
4,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
26/04/2023 |
13.90
|
4,200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
25/04/2023 |
13.90
|
4,800 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
24/04/2023 |
14
|
18,800 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
21/04/2023 |
14
|
14,800 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
20/04/2023 |
14
|
16,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
19/04/2023 |
13.90
|
21,300 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
18/04/2023 |
13.90
|
16,000 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
17/04/2023 |
13.80
|
4,300 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
14/04/2023 |
13.80
|
2,600 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
13/04/2023 |
13.80
|
3,600 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
12/04/2023 |
13.90
|
4,700 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
11/04/2023 |
13.80
|
3,600 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
10/04/2023 |
13.60
|
6,607 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
07/04/2023 |
13.50
|
4,000 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
06/04/2023 |
13.60
|
64,108 | 13.30 | 13.60 | 13.20 | 0 | 0 | 0 |
05/04/2023 |
13.30
|
71,900 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
04/04/2023 |
13.50
|
157,000 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
03/04/2023 |
13.40
|
259,900 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
31/03/2023 |
13.60
|
6,900 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
30/03/2023 |
13.60
|
28,425 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
29/03/2023 |
13.40
|
309,108 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
28/03/2023 |
13.50
|
257,721 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
27/03/2023 |
13.50
|
370,700 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
24/03/2023 |
13.70
|
5,401 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
23/03/2023 |
13.70
|
3,300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
22/03/2023 |
13.70
|
24,700 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
21/03/2023 |
13.60
|
4,313 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
20/03/2023 |
13.50
|
117,000 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
17/03/2023 |
13.50
|
3,900 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
16/03/2023 |
13.40
|
12,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
15/03/2023 |
13.40
|
3,500 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
14/03/2023 |
13.40
|
7,800 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
13/03/2023 |
13.50
|
348,300 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
10/03/2023 |
13.60
|
50,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
09/03/2023 |
13.70
|
13,100 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
08/03/2023 |
13.50
|
46,500 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
07/03/2023 |
13.60
|
9,400 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
06/03/2023 |
13.60
|
3,100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
03/03/2023 |
13.60
|
3,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
02/03/2023 |
13.50
|
5,400 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
01/03/2023 |
13.50
|
641,400 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
28/02/2023 |
13.20
|
94,200 | 13 | 13.20 | 13 | 0 | 0 | 0 |
27/02/2023 |
13
|
4,200 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
24/02/2023 |
12.90
|
6,091 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
23/02/2023 |
12.90
|
20,300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
22/02/2023 |
13.10
|
2,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
21/02/2023 |
13.10
|
102,400 | 13 | 13.10 | 12.50 | 0 | 0 | 0 |
20/02/2023 |
13
|
14,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
17/02/2023 |
13.30
|
8,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
16/02/2023 |
13.30
|
3,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
15/02/2023 |
13.20
|
47,600 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |