Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -8.36% | 49,644,400 | -1,052,000 | -15.0 |
13.85
15.55
14.15
|
2 tháng
(2024-09-23) |
-0.85 | -5.63% | 134,855,500 | -972,800 | -13.8 |
13.85
16.05
14.15
|
3 tháng
(2024-08-26) |
-1.45 | -9.24% | 176,318,800 | -1,161,000 | -16.8 |
13.85
16.05
14.15
|
6 tháng
(2024-05-27) |
-2.30 | -13.92% | 434,539,200 | -859,315 | -13.0 |
13.60
17.48
14.15
|
12 tháng
(2023-11-28) |
-1.86 | -11.54% | 1,515,330,500 | -2,882,206 | -52.2 |
13.60
19.05
14.15
|
24 tháng
(2022-12-05) |
-0.02 | -0.11% | 3,465,210,400 | -4,594,662 | -119.0 |
11.41
22.45
14.15
|
36 tháng
(2021-12-08) |
-9.79 | -40.73% | 5,216,477,600 | -37,583,095 | -1,400.6 |
10.06
54.16
14.15
|
60 tháng
(2019-12-19) |
-5.66 | -28.43% | 6,414,170,000 | -128,606,285 | -3,167.5 |
10.06
54.16
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2024 |
14.20
|
212,100 | 14.15 | 14.25 | 14.15 | 0 | 5,000 | 0 |
22/11/2024 |
14.15
|
1,944,800 | 14.15 | 14.30 | 14.10 | 2,000 | 131,900 | -1.8 |
21/11/2024 |
14.25
|
758,000 | 14.25 | 14.25 | 14.10 | 9,500 | 70,200 | -0.9 |
20/11/2024 |
14.25
|
1,845,500 | 13.90 | 14.40 | 13.85 | 4,800 | 73,900 | -1.0 |
19/11/2024 |
13.90
|
1,217,400 | 14.05 | 14.10 | 13.90 | 4,200 | 32,500 | -0.4 |
18/11/2024 |
14
|
2,081,700 | 13.85 | 14.10 | 13.85 | 140,100 | 57,900 | 1.1 |
15/11/2024 |
13.85
|
4,128,900 | 14.15 | 14.15 | 13.85 | 106,100 | 537,700 | -6.1 |
14/11/2024 |
14.10
|
2,282,600 | 14.50 | 14.60 | 14.10 | 46,800 | 44,700 | 0.0 |
13/11/2024 |
14.50
|
2,644,400 | 14.60 | 14.70 | 14.45 | 25,600 | 142,400 | -1.7 |
12/11/2024 |
14.70
|
2,350,800 | 14.80 | 14.85 | 14.60 | 400 | 541,500 | -8.0 |
11/11/2024 |
14.70
|
2,450,200 | 14.95 | 15 | 14.70 | 4,200 | 49,200 | -0.7 |
08/11/2024 |
14.90
|
1,479,900 | 15.05 | 15.10 | 14.90 | 3,500 | 10,200 | -0.1 |
07/11/2024 |
15.05
|
1,498,900 | 15.15 | 15.30 | 15.05 | 12,900 | 123,600 | -1.7 |
06/11/2024 |
15.10
|
2,185,700 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
05/11/2024 |
14.90
|
1,158,400 | 14.85 | 15 | 14.85 | 0 | 1,800 | -0.0 |
04/11/2024 |
14.85
|
2,516,000 | 15.10 | 15.20 | 14.85 | 3,700 | 9,300 | -0.1 |
01/11/2024 |
15.10
|
2,525,500 | 15.20 | 15.35 | 15.10 | 2,000 | 59,800 | -0.9 |
31/10/2024 |
15.25
|
2,138,800 | 15.35 | 15.40 | 15.20 | 800 | 300 | 0.0 |
30/10/2024 |
15.40
|
2,695,300 | 15.50 | 15.55 | 15.20 | 13,700 | 40,100 | -0.4 |
29/10/2024 |
15.45
|
2,964,000 | 15.50 | 15.65 | 15.35 | 136,500 | 1,600 | 2.1 |
28/10/2024 |
15.45
|
1,145,700 | 15.40 | 15.50 | 15.35 | 32,700 | 6,900 | 0.4 |
25/10/2024 |
15.40
|
3,753,800 | 15.30 | 15.60 | 15.25 | 52,800 | 11,900 | 0.6 |
24/10/2024 |
15.25
|
2,253,200 | 15.55 | 15.60 | 15.25 | 21,000 | 17,000 | 0.1 |
23/10/2024 |
15.55
|
3,569,700 | 15.40 | 15.70 | 15.30 | 159,800 | 600 | 2.5 |
22/10/2024 |
15.40
|
4,201,900 | 15.45 | 15.75 | 15.25 | 85,300 | 40,400 | 0.7 |
21/10/2024 |
15.50
|
4,599,900 | 15.80 | 15.80 | 15.50 | 14,300 | 90,600 | -1.2 |
18/10/2024 |
15.75
|
3,895,100 | 15.95 | 16.10 | 15.75 | 5,400 | 250,400 | -3.9 |
17/10/2024 |
15.90
|
5,649,700 | 15.60 | 15.90 | 15.45 | 183,100 | 400,900 | -3.5 |
16/10/2024 |
15.55
|
5,599,500 | 15.85 | 15.85 | 15.35 | 72,500 | 86,200 | -0.2 |
15/10/2024 |
15.80
|
3,774,500 | 16.05 | 16.15 | 15.70 | 130,400 | 105,800 | 0.4 |
14/10/2024 |
16.05
|
11,928,000 | 15.50 | 16.20 | 15.40 | 719,500 | 1,500 | 11.4 |
11/10/2024 |
15.40
|
2,063,800 | 15.35 | 15.40 | 15.25 | 0 | 600 | -0.0 |
10/10/2024 |
15.30
|
1,614,000 | 15.45 | 15.50 | 15.30 | 103,400 | 0 | 1.6 |
09/10/2024 |
15.40
|
1,578,700 | 15.35 | 15.45 | 15.30 | 600 | 3,600 | -0.0 |
08/10/2024 |
15.25
|
3,861,800 | 15.20 | 15.60 | 15.15 | 600 | 27,400 | -0.4 |
07/10/2024 |
15
|
1,211,800 | 15.15 | 15.15 | 14.95 | 52,700 | 20,600 | 0.5 |
04/10/2024 |
15
|
1,716,700 | 15.10 | 15.15 | 15 | 15,000 | 3,400 | 0.2 |
03/10/2024 |
15
|
4,089,600 | 15.40 | 15.50 | 15 | 59,200 | 23,700 | 0.5 |
02/10/2024 |
15.35
|
2,712,400 | 15.55 | 15.55 | 15.35 | 4,600 | 72,300 | -1.0 |
01/10/2024 |
15.60
|
5,490,000 | 15.60 | 15.75 | 15.50 | 9,600 | 198,200 | -2.9 |
30/09/2024 |
15.50
|
2,333,700 | 15.40 | 15.55 | 15.35 | 1,000 | 279,800 | -4.3 |
27/09/2024 |
15.50
|
4,680,800 | 15.55 | 15.85 | 15.50 | 77,100 | 262,600 | -2.9 |
26/09/2024 |
15.50
|
5,198,500 | 15.45 | 15.55 | 15.35 | 23,600 | 46,900 | -0.4 |
25/09/2024 |
15.50
|
5,018,100 | 15.25 | 15.60 | 15.20 | 439,400 | 52,900 | 6.0 |
24/09/2024 |
15.10
|
2,534,800 | 15.10 | 15.20 | 15.05 | 152,000 | 58,900 | 1.4 |
23/09/2024 |
15.10
|
1,457,800 | 15.30 | 15.35 | 15.10 | 100 | 43,500 | -0.7 |
20/09/2024 |
15.20
|
2,064,200 | 15.35 | 15.40 | 15.20 | 14,300 | 20,900 | -0.1 |
19/09/2024 |
15.25
|
2,242,200 | 15.20 | 15.30 | 15.15 | 52,300 | 53,900 | -0.0 |
18/09/2024 |
15.15
|
1,662,500 | 15.10 | 15.25 | 15.05 | 49,600 | 54,300 | -0.1 |
17/09/2024 |
15.20
|
1,825,400 | 14.85 | 15.20 | 14.80 | 55,800 | 32,900 | 0.3 |
16/09/2024 |
14.85
|
1,696,200 | 15 | 15.15 | 14.85 | 144,400 | 0 | 2.2 |
13/09/2024 |
15
|
1,243,400 | 14.95 | 15.05 | 14.85 | 4,400 | 1,700 | 0.0 |
12/09/2024 |
14.95
|
1,545,300 | 15 | 15.10 | 14.95 | 26,400 | 14,000 | 0.2 |
11/09/2024 |
14.85
|
2,500,400 | 15.05 | 15.10 | 14.75 | 12,800 | 159,400 | -2.2 |
10/09/2024 |
15.05
|
2,612,600 | 15.35 | 15.45 | 15 | 89,100 | 66,800 | 0.3 |
09/09/2024 |
15.30
|
1,877,000 | 15.25 | 15.45 | 15.20 | 0 | 0 | 0 |
06/09/2024 |
15.30
|
2,316,500 | 15.40 | 15.45 | 15.20 | 127,000 | 2,000 | 1.9 |
05/09/2024 |
15.40
|
2,030,300 | 15.65 | 15.75 | 15.30 | 59,300 | 136,300 | -1.2 |
04/09/2024 |
15.60
|
4,069,900 | 15.20 | 15.70 | 15.15 | 85,500 | 250,900 | -2.6 |
30/08/2024 |
15.40
|
2,609,200 | 15.60 | 15.60 | 15.35 | 13,200 | 199,700 | -2.9 |
29/08/2024 |
15.60
|
1,382,800 | 15.55 | 15.70 | 15.45 | 44,700 | 92,300 | -0.7 |
28/08/2024 |
15.60
|
3,795,100 | 15.70 | 15.90 | 15.35 | 91,000 | 78,800 | 0.2 |
27/08/2024 |
15.55
|
3,317,100 | 15.75 | 15.75 | 15.50 | 163,000 | 132,900 | 0.4 |
26/08/2024 |
15.70
|
2,673,200 | 15.85 | 15.95 | 15.70 | 129,500 | 53,700 | 1.2 |
23/08/2024 |
15.75
|
2,946,000 | 15.65 | 15.80 | 15.50 | 251,600 | 32,400 | 3.4 |
22/08/2024 |
15.70
|
2,676,300 | 16 | 16 | 15.65 | 6,000 | 62,800 | -0.9 |
21/08/2024 |
15.95
|
6,492,600 | 15.70 | 16.20 | 15.55 | 36,200 | 349,200 | -5.0 |
20/08/2024 |
15.55
|
6,518,300 | 15.30 | 15.80 | 15.15 | 468,900 | 85,300 | 5.9 |
19/08/2024 |
15.25
|
4,773,900 | 15.40 | 15.60 | 15.25 | 80,200 | 14,100 | 1.0 |
16/08/2024 |
15.15
|
6,966,200 | 14.35 | 15.15 | 14.35 | 281,700 | 3,600 | 4.1 |
15/08/2024 |
14.25
|
1,903,700 | 14.40 | 14.70 | 14.25 | 105,700 | 600 | 1.5 |
14/08/2024 |
14.45
|
1,151,800 | 14.60 | 14.70 | 14.40 | 14,800 | 32,200 | -0.3 |
13/08/2024 |
14.55
|
1,692,900 | 14.70 | 14.80 | 14.50 | 15,500 | 128,900 | -1.7 |
12/08/2024 |
14.70
|
2,309,500 | 14.65 | 14.90 | 14.50 | 7,000 | 35,100 | -0.4 |
09/08/2024 |
14.65
|
1,623,200 | 14.65 | 14.65 | 14.40 | 10,800 | 63,000 | -0.8 |
08/08/2024 |
14.45
|
5,507,800 | 14.15 | 14.90 | 14.10 | 130,500 | 3,000 | 1.8 |
07/08/2024 |
14.25
|
1,709,500 | 14.20 | 14.30 | 14 | 41,200 | 148,000 | -1.5 |
06/08/2024 |
14.20
|
4,215,800 | 13.80 | 14.20 | 13.60 | 215,300 | 84,500 | 1.8 |
05/08/2024 |
13.60
|
6,290,900 | 14.45 | 14.55 | 13.60 | 19,900 | 138,100 | -1.7 |
02/08/2024 |
14.60
|
2,766,600 | 14.40 | 14.75 | 14.40 | 155,400 | 66,900 | 1.3 |
01/08/2024 |
14.55
|
5,282,900 | 15.40 | 15.50 | 14.55 | 45,400 | 324,100 | -4.2 |
31/07/2024 |
15.40
|
1,548,100 | 15.40 | 15.50 | 15.30 | 59,400 | 33,000 | 0.4 |
30/07/2024 |
15.30
|
1,931,900 | 15.25 | 15.40 | 15.20 | 45,100 | 2,800 | 0.6 |
29/07/2024 |
15.35
|
2,128,100 | 15.35 | 15.55 | 15.30 | 45,100 | 2,800 | 0.6 |
26/07/2024 |
15.35
|
1,874,800 | 15.45 | 15.45 | 15.25 | 17,000 | 10,900 | 0.1 |
25/07/2024 |
15.20
|
1,897,200 | 15.25 | 15.35 | 15.10 | 36,900 | 38,800 | -0.0 |
24/07/2024 |
15.40
|
4,107,900 | 15.20 | 15.60 | 14.85 | 176,300 | 9,800 | 2.5 |
23/07/2024 |
15.25
|
2,567,400 | 15.60 | 15.75 | 15.25 | 8,600 | 205,655 | -3.1 |
22/07/2024 |
15.60
|
4,867,500 | 15.85 | 15.90 | 15.50 | 13,100 | 20,100 | -0.1 |
19/07/2024 |
15.90
|
3,634,700 | 16.25 | 16.30 | 15.90 | 18,400 | 46,600 | -0.5 |
18/07/2024 |
16.25
|
3,446,800 | 16.15 | 16.25 | 16 | 339,100 | 1,000 | 5.4 |
17/07/2024 |
16.05
|
4,737,100 | 16.70 | 16.70 | 15.90 | 55,000 | 177,100 | -2.0 |
16/07/2024 |
16.60
|
7,237,100 | 16.50 | 16.90 | 16.45 | 80,700 | 392,200 | -5.2 |
15/07/2024 |
16.25
|
2,081,600 | 16.40 | 16.45 | 16.25 | 9,400 | 0 | 0.2 |
12/07/2024 |
16.25
|
4,124,500 | 16.45 | 16.50 | 16.20 | 61,700 | 67,000 | -0.1 |
11/07/2024 |
16.35
|
4,696,200 | 16.20 | 16.70 | 16.20 | 192,900 | 17,800 | 2.9 |
10/07/2024 |
16.15
|
3,438,600 | 16.45 | 16.45 | 16.10 | 4,300 | 80,400 | -1.2 |
09/07/2024 |
16.35
|
2,348,300 | 16.45 | 16.45 | 16.25 | 3,200 | 45,900 | -0.7 |
08/07/2024 |
16.30
|
5,986,100 | 16.50 | 16.70 | 16.30 | 4,500 | 103,700 | -1.6 |
05/07/2024 |
15.90
|
2,906,600 | 16 | 16.10 | 15.85 | 22,200 | 7,600 | 0.2 |
04/07/2024 |
16
|
1,457,300 | 16.10 | 16.15 | 15.95 | 5,300 | 14,500 | -0.1 |