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) |
-0.60 | -3.79% | 4,500,200 | -185,200 | -2.9 |
15
16.20
15.30
|
2 tháng
(2024-07-22) |
-1.45 | -8.68% | 11,188,500 | -301,200 | -4.8 |
15
16.85
15.30
|
3 tháng
(2024-06-20) |
-2 | -11.59% | 21,721,000 | -301,200 | -4.8 |
15
17.75
15.30
|
6 tháng
(2024-03-22) |
-0.85 | -5.28% | 75,210,800 | -145,850 | -1.9 |
13.60
18.80
15.30
|
12 tháng
(2023-09-25) |
0.50 | 3.39% | 131,659,800 | -154,690 | -1.7 |
13.60
18.80
15.30
|
24 tháng
(2022-09-29) |
1.40 | 10.11% | 264,430,400 | -49,260 | 0.6 |
10.65
18.80
15.30
|
36 tháng
(2021-10-04) |
-0.55 | -3.48% | 495,552,900 | -244,360 | -8.2 |
10.65
28.85
15.30
|
60 tháng
(2019-10-15) |
-4.97 | -24.59% | 810,240,630 | -15,247,330 | -291.6 |
9.66
28.85
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
15.45
|
173,600 | 15.35 | 15.50 | 15.35 | 11,600 | 0 | 0.2 |
18/09/2024 |
15.30
|
107,100 | 15.10 | 15.45 | 15.10 | 9,100 | 5,100 | 0.1 |
17/09/2024 |
15.25
|
219,500 | 15 | 15.25 | 14.85 | 15,000 | 2,900 | 0.2 |
16/09/2024 |
15
|
108,700 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
13/09/2024 |
15.10
|
174,400 | 15.30 | 15.30 | 15.05 | 100 | 1,100 | -0.0 |
12/09/2024 |
15.35
|
149,900 | 15.30 | 15.40 | 15.20 | 0 | 2,500 | -0.0 |
11/09/2024 |
15.40
|
454,200 | 15.25 | 15.40 | 14.80 | 8,900 | 31,900 | -0.4 |
10/09/2024 |
15.40
|
112,200 | 15.40 | 15.50 | 15.20 | 0 | 9,400 | -0.1 |
09/09/2024 |
15.40
|
220,100 | 15.45 | 15.55 | 15.30 | 0 | 8,900 | -0.1 |
06/09/2024 |
15.50
|
217,200 | 15.60 | 15.60 | 15.45 | 0 | 24,600 | -0.4 |
05/09/2024 |
15.65
|
200,900 | 15.60 | 15.80 | 15.60 | 0 | 1,100 | -0.0 |
04/09/2024 |
15.75
|
210,400 | 15.80 | 15.85 | 15.55 | 0 | 40,800 | -0.6 |
30/08/2024 |
15.85
|
145,700 | 15.80 | 15.90 | 15.75 | 0 | 3,900 | -0.1 |
29/08/2024 |
15.80
|
159,800 | 15.80 | 15.90 | 15.65 | 0 | 12,500 | -0.2 |
28/08/2024 |
15.80
|
158,000 | 15.80 | 15.90 | 15.65 | 0 | 5,900 | -0.1 |
27/08/2024 |
15.70
|
229,200 | 15.90 | 15.90 | 15.60 | 0 | 1,900 | -0.0 |
26/08/2024 |
15.80
|
345,100 | 16.10 | 16.10 | 15.75 | 0 | 25,000 | -0.4 |
23/08/2024 |
16.05
|
182,200 | 16.10 | 16.20 | 15.85 | 0 | 18,400 | -0.3 |
22/08/2024 |
16.20
|
329,900 | 16.25 | 16.30 | 16 | 0 | 3,900 | -0.1 |
21/08/2024 |
16.15
|
165,800 | 16.05 | 16.25 | 16.05 | 8,700 | 0 | 0.1 |
20/08/2024 |
16.05
|
444,100 | 15.85 | 16.20 | 15.85 | 13,600 | 0 | 0.2 |
19/08/2024 |
15.85
|
272,900 | 15.90 | 16 | 15.80 | 9,400 | 46,200 | -0.6 |
16/08/2024 |
15.85
|
395,900 | 15.55 | 16 | 15.50 | 36,800 | 11,500 | 0.4 |
15/08/2024 |
15.50
|
336,000 | 15.65 | 15.70 | 15.50 | 0 | 16,000 | -0.2 |
14/08/2024 |
15.65
|
122,000 | 15.85 | 15.90 | 15.60 | 0 | 8,100 | -0.1 |
13/08/2024 |
15.75
|
258,200 | 16 | 16 | 15.50 | 30,800 | 6,400 | 0.4 |
12/08/2024 |
16
|
233,200 | 15.95 | 16.20 | 15.70 | 25,500 | 0 | 0.4 |
09/08/2024 |
15.85
|
52,400 | 15.80 | 16.20 | 15.80 | 1,100 | 2,300 | -0.0 |
08/08/2024 |
15.85
|
292,600 | 15.90 | 16.30 | 15.80 | 9,200 | 11,100 | -0.0 |
07/08/2024 |
15.80
|
240,200 | 15.70 | 15.95 | 15.65 | 0 | 3,400 | -0.1 |
06/08/2024 |
15.65
|
668,500 | 15 | 16.05 | 15 | 2,300 | 0 | 0.0 |
05/08/2024 |
15.20
|
941,600 | 15.95 | 16.05 | 15.20 | 2,500 | 38,900 | -0.6 |
02/08/2024 |
16.30
|
210,300 | 16 | 16.30 | 15.80 | 9,700 | 19,000 | -0.1 |
01/08/2024 |
16.30
|
455,900 | 16.40 | 16.50 | 15.80 | 200 | 92,900 | -1.5 |
31/07/2024 |
16.35
|
241,600 | 16.65 | 16.70 | 16.35 | 0 | 300 | -0.0 |
30/07/2024 |
16.70
|
176,000 | 16.80 | 16.85 | 16.60 | 0 | 5,800 | -0.1 |
29/07/2024 |
16.85
|
125,500 | 16.95 | 16.95 | 16.55 | 9,600 | 800 | 0.1 |
26/07/2024 |
16.70
|
85,700 | 16.60 | 16.75 | 16.50 | 4,000 | 0 | 0.1 |
25/07/2024 |
16.50
|
63,900 | 16.60 | 16.60 | 16.25 | 1,700 | 2,900 | -0.0 |
24/07/2024 |
16.45
|
597,900 | 16.05 | 16.70 | 16 | 64,800 | 1,400 | 1.0 |
23/07/2024 |
16.05
|
652,800 | 16.80 | 16.80 | 16.05 | 8,900 | 59,600 | -0.8 |
22/07/2024 |
16.70
|
538,100 | 16.95 | 17.20 | 16.50 | 0 | 42,700 | -0.7 |
19/07/2024 |
17.10
|
369,200 | 17.20 | 17.45 | 16.75 | 12,100 | 44,700 | -0.6 |
18/07/2024 |
17.20
|
514,100 | 16.75 | 17.20 | 16.50 | 0 | 2,300 | -0.0 |
17/07/2024 |
16.70
|
539,800 | 17.15 | 17.30 | 16.20 | 0 | 19,200 | -0.3 |
16/07/2024 |
17.15
|
231,800 | 17.45 | 17.45 | 17.15 | 0 | 19,500 | -0.3 |
15/07/2024 |
17.40
|
212,600 | 17 | 17.40 | 17 | 0 | 0 | 0 |
12/07/2024 |
17
|
554,300 | 17.30 | 17.30 | 16.95 | 4,100 | 17,400 | -0.2 |
11/07/2024 |
17.30
|
399,200 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
10/07/2024 |
17.50
|
495,500 | 17.60 | 17.75 | 17.45 | 0 | 46,800 | -0.8 |
09/07/2024 |
17.75
|
990,600 | 17.40 | 18 | 17.40 | 27,900 | 39,300 | -0.2 |
08/07/2024 |
17.35
|
276,200 | 17.60 | 17.60 | 17.30 | 0 | 24,300 | -0.4 |
05/07/2024 |
17.40
|
284,000 | 17.20 | 17.45 | 17.15 | 5,000 | 15,500 | -0.2 |
04/07/2024 |
17.45
|
517,900 | 17.50 | 17.50 | 17.10 | 68,900 | 2,600 | 1.1 |
03/07/2024 |
17.40
|
289,500 | 17.70 | 17.70 | 17.35 | 1,100 | 19,600 | -0.3 |
02/07/2024 |
17.50
|
635,800 | 16.95 | 17.50 | 16.95 | 135,600 | 6,400 | 2.2 |
01/07/2024 |
17
|
220,200 | 16.90 | 17.15 | 16.65 | 49,700 | 33,500 | 0.3 |
28/06/2024 |
16.70
|
447,400 | 17.05 | 17.10 | 16.50 | 300 | 18,200 | -0.3 |
27/06/2024 |
17.05
|
233,700 | 17 | 17.10 | 16.85 | 26,000 | 1,200 | 0.4 |
26/06/2024 |
17.10
|
478,400 | 17.30 | 17.30 | 16.75 | 0 | 13,300 | -0.2 |
25/06/2024 |
17
|
686,900 | 16.65 | 17.35 | 16.65 | 82,500 | 13,300 | 1.2 |
24/06/2024 |
16.60
|
1,049,900 | 17.20 | 17.45 | 16.60 | 85,300 | 117,200 | -0.5 |
21/06/2024 |
17.15
|
523,800 | 17.40 | 17.40 | 17.15 | 16,300 | 40,200 | -0.4 |
20/06/2024 |
17.25
|
581,700 | 17.25 | 17.40 | 17 | 9,500 | 29,800 | -0.4 |
19/06/2024 |
17.25
|
547,700 | 17.35 | 17.60 | 17.20 | 7,600 | 93,450 | -1.5 |
18/06/2024 |
17.30
|
550,300 | 17 | 17.45 | 17 | 52,900 | 18,100 | 0.6 |
17/06/2024 |
17
|
1,215,400 | 17.30 | 17.40 | 17 | 137,000 | 128,200 | 0.2 |
14/06/2024 |
17.20
|
2,679,700 | 18.35 | 18.60 | 17.20 | 60,800 | 147,900 | -1.6 |
13/06/2024 |
18.45
|
565,700 | 18.95 | 18.95 | 18.45 | 0 | 0 | 0 |
12/06/2024 |
18.80
|
921,600 | 18.40 | 18.85 | 18.30 | 51,900 | 14,300 | 0.7 |
11/06/2024 |
18.35
|
1,339,700 | 18.30 | 18.90 | 18.05 | 88,800 | 103,500 | -0.3 |
10/06/2024 |
18.20
|
710,200 | 18.80 | 18.80 | 18.05 | 1,200 | 64,300 | -1.2 |
07/06/2024 |
18.25
|
735,700 | 18.40 | 18.70 | 18.15 | 64,700 | 18,900 | 0.8 |
06/06/2024 |
18.40
|
1,512,700 | 18.25 | 19.20 | 18.20 | 116,400 | 58,800 | 1.1 |
05/06/2024 |
18.15
|
1,239,200 | 18.20 | 18.40 | 17.90 | 71,600 | 28,200 | 0.8 |
04/06/2024 |
18
|
945,200 | 18.15 | 18.70 | 17.95 | 15,100 | 74,700 | -1.1 |
03/06/2024 |
18.15
|
930,200 | 18.15 | 18.35 | 17.95 | 56,200 | 55,000 | 0.0 |
31/05/2024 |
18.15
|
966,000 | 18.35 | 18.35 | 17.90 | 33,700 | 110,900 | -1.4 |
30/05/2024 |
18.30
|
2,484,500 | 17.40 | 18.30 | 17.30 | 85,500 | 117,900 | -0.6 |
29/05/2024 |
17.70
|
1,692,600 | 18.25 | 18.25 | 17.70 | 67,000 | 34,600 | 0.6 |
28/05/2024 |
18.10
|
1,593,500 | 18.60 | 18.80 | 17.85 | 41,700 | 128,800 | -1.6 |
27/05/2024 |
18.45
|
1,454,300 | 17.90 | 18.65 | 17.85 | 147,400 | 48,100 | 1.8 |
24/05/2024 |
17.85
|
1,424,700 | 18.35 | 18.55 | 17.45 | 144,300 | 43,400 | 1.8 |
23/05/2024 |
18.50
|
2,481,600 | 17.85 | 18.75 | 17.60 | 233,900 | 129,100 | 1.9 |
22/05/2024 |
17.85
|
2,285,100 | 17.10 | 18 | 17.05 | 96,700 | 191,800 | -1.7 |
21/05/2024 |
17.10
|
683,400 | 17.05 | 17.10 | 16.80 | 60,600 | 92,700 | -0.5 |
20/05/2024 |
17.10
|
1,497,500 | 16.60 | 17.30 | 16.60 | 231,700 | 23,000 | 3.6 |
17/05/2024 |
16.55
|
1,081,300 | 16.70 | 16.80 | 16.45 | 76,500 | 900 | 1.3 |
16/05/2024 |
16.70
|
1,054,900 | 16.85 | 17.10 | 16.55 | 9,900 | 48,700 | -0.7 |
15/05/2024 |
16.65
|
1,483,400 | 16.15 | 16.95 | 15.90 | 251,400 | 17,900 | 3.9 |
14/05/2024 |
16.10
|
616,100 | 16.05 | 16.25 | 15.90 | 6,300 | 30,800 | -0.4 |
13/05/2024 |
16.05
|
912,100 | 15.85 | 16.15 | 15.85 | 30,000 | 13,500 | 0.3 |
10/05/2024 |
15.95
|
344,000 | 16 | 16.05 | 15.70 | 3,900 | 18,300 | -0.2 |
09/05/2024 |
15.95
|
1,207,100 | 16.20 | 16.40 | 15.70 | 37,300 | 19,900 | 0.3 |
08/05/2024 |
16.15
|
1,127,300 | 15.70 | 16.45 | 15.60 | 21,100 | 2,200 | 0.3 |
07/05/2024 |
15.80
|
288,100 | 15.90 | 15.90 | 15.60 | 5,800 | 0 | 0.1 |
06/05/2024 |
15.80
|
421,200 | 15.45 | 15.90 | 15.45 | 61,200 | 20,000 | 0.6 |
03/05/2024 |
15.50
|
354,500 | 15.65 | 15.80 | 15.45 | 2,200 | 0 | 0.0 |
02/05/2024 |
15.55
|
435,900 | 15.65 | 15.65 | 15.30 | 44,900 | 54,500 | -0.1 |
26/04/2024 |
15.35
|
836,600 | 14.05 | 15.35 | 14 | 0 | 0 | 0 |