| 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) |
0 | 0% | 92,500 | 0 | 0 |
14
14.20
14
|
|
2 tháng
(2024-07-18) |
-0.20 | -1.41% | 205,500 | -200 | -0.0 |
13.30
14.20
14
|
|
3 tháng
(2024-06-18) |
-0.20 | -1.41% | 601,100 | -200 | -0.0 |
13.30
14.50
14
|
|
6 tháng
(2024-03-20) |
0.30 | 2.19% | 1,530,700 | -200 | -0.0 |
12.90
14.90
14
|
|
12 tháng
(2023-09-22) |
1.02 | 7.83% | 2,902,100 | -8,188 | -0.1 |
11.43
14.90
14
|
|
24 tháng
(2022-09-27) |
-0.53 | -3.65% | 7,991,798 | -58,381 | -0.7 |
11.34
14.90
14
|
|
36 tháng
(2021-10-04) |
2.19 | 18.57% | 14,717,201 | 53,987 | 1.2 |
11.34
17.96
14
|
|
60 tháng
(2019-10-14) |
4.02 | 40.33% | 17,673,385 | 115,453 | 2.0 |
6.94
17.96
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 12/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/09/2024 |
14
|
9,100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/09/2024 |
14
|
1,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 09/09/2024 |
14.10
|
6,400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 06/09/2024 |
14.10
|
6,800 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/09/2024 |
14
|
8,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 04/09/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 30/08/2024 |
14.10
|
7,100 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 29/08/2024 |
14.10
|
3,600 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 28/08/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 27/08/2024 |
14.10
|
1,100 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 26/08/2024 |
14
|
9,200 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 23/08/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 22/08/2024 |
14.20
|
3,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/08/2024 |
14
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |
| 20/08/2024 |
14
|
3,800 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 19/08/2024 |
14
|
29,600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 16/08/2024 |
14
|
10,700 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 15/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/08/2024 |
13.80
|
1,700 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 12/08/2024 |
13.90
|
5,700 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
| 09/08/2024 |
13.30
|
13,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 08/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 07/08/2024 |
14
|
800 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 06/08/2024 |
14.10
|
1,000 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
| 05/08/2024 |
14.10
|
7,300 | 13.90 | 14.10 | 12.60 | 0 | 0 | 0 |
| 02/08/2024 |
14
|
19,800 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
| 01/08/2024 |
14.10
|
1,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
| 31/07/2024 |
14.20
|
3,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 30/07/2024 |
14.20
|
2,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 29/07/2024 |
14.20
|
1,200 | 14.10 | 14.20 | 14.10 | 0 | 200 | -0.0 |
| 26/07/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 25/07/2024 |
14
|
2,300 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 24/07/2024 |
14.20
|
3,700 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 23/07/2024 |
14.20
|
10,200 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 22/07/2024 |
14.10
|
16,700 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/07/2024 |
14.20
|
4,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 18/07/2024 |
14.20
|
6,400 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 17/07/2024 |
14.10
|
20,900 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 16/07/2024 |
14.30
|
12,400 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 15/07/2024 |
14.30
|
19,700 | 14.20 | 14.30 | 13.50 | 0 | 0 | 0 |
| 12/07/2024 |
14.30
|
9,100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 11/07/2024 |
14.30
|
5,600 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/07/2024 |
14.30
|
500 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
| 09/07/2024 |
14.30
|
7,100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 08/07/2024 |
14.20
|
20,400 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 05/07/2024 |
14.20
|
7,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 04/07/2024 |
14.30
|
9,300 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 03/07/2024 |
14.20
|
7,300 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
| 02/07/2024 |
14.30
|
11,600 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 01/07/2024 |
14.30
|
19,400 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
| 28/06/2024 |
14.30
|
32,700 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 27/06/2024 |
14.40
|
21,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 26/06/2024 |
14.50
|
3,900 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 25/06/2024 |
14.20
|
7,800 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 24/06/2024 |
14.30
|
53,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 21/06/2024 |
14.40
|
86,400 | 14.90 | 15 | 14.20 | 0 | 0 | 0 |
| 20/06/2024 |
14.20
|
14,400 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/06/2024 |
14.20
|
19,100 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 18/06/2024 |
14.20
|
5,500 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 17/06/2024 |
14
|
31,700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 14/06/2024 |
14.20
|
31,500 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
| 13/06/2024 |
14.40
|
14,700 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
| 12/06/2024 |
14.40
|
13,500 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
| 11/06/2024 |
14.40
|
11,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 10/06/2024 |
14.40
|
44,400 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
| 07/06/2024 |
14.20
|
24,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 06/06/2024 |
14.10
|
26,800 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 05/06/2024 |
14.20
|
45,400 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 04/06/2024 |
14.30
|
6,000 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 03/06/2024 |
14.90
|
77,400 | 14 | 15 | 14 | 0 | 0 | 0 |
| 31/05/2024 |
13.90
|
58,200 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 30/05/2024 |
13.60
|
45,800 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
| 29/05/2024 |
13.50
|
55,000 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
| 28/05/2024 |
13.30
|
12,600 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
| 27/05/2024 |
13.20
|
55,000 | 13 | 13.50 | 13 | 0 | 0 | 0 |
| 24/05/2024 |
13
|
10,300 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 23/05/2024 |
13.20
|
17,900 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 22/05/2024 |
13.10
|
19,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 21/05/2024 |
13.10
|
5,400 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
| 20/05/2024 |
13.10
|
5,900 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 17/05/2024 |
13.20
|
9,000 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 16/05/2024 |
13.20
|
3,100 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 15/05/2024 |
13.30
|
900 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 14/05/2024 |
13.10
|
33,000 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 13/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 10/05/2024 |
13.20
|
64,100 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 09/05/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 08/05/2024 |
13.30
|
1,500 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
| 07/05/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/05/2024 |
12.90
|
2,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 03/05/2024 |
13.10
|
2,500 | 13 | 13.10 | 13 | 0 | 0 | 0 |
| 02/05/2024 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/04/2024 |
13
|
11,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 25/04/2024 |
13
|
10,900 | 13 | 13 | 13 | 0 | 0 | 0 |
| 24/04/2024 |
13
|
8,400 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
| 23/04/2024 |
13.40
|
17,100 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |