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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.20
|
121,000 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
18/09/2024 |
12.20
|
128,400 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
17/09/2024 |
12.30
|
259,700 | 12.40 | 12.40 | 12 | 1,000 | 0 | 0.0 |
16/09/2024 |
12.30
|
53,400 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
13/09/2024 |
12.50
|
116,600 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
12/09/2024 |
12.40
|
47,700 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
11/09/2024 |
12.40
|
107,800 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
10/09/2024 |
12.40
|
139,200 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
09/09/2024 |
12.50
|
94,100 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
06/09/2024 |
12.70
|
182,500 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
05/09/2024 |
12.60
|
288,600 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
04/09/2024 |
12.80
|
156,900 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
30/08/2024 |
13
|
255,700 | 12.80 | 13.10 | 12.60 | 3,700 | 0 | 0.0 |
29/08/2024 |
12.80
|
124,500 | 12.80 | 12.90 | 12.60 | 1,000 | 0 | 0.0 |
28/08/2024 |
12.70
|
157,400 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
27/08/2024 |
12.80
|
309,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
26/08/2024 |
12.90
|
299,000 | 13.10 | 13.20 | 12.80 | 6,000 | 0 | 0.1 |
23/08/2024 |
13
|
342,400 | 13.30 | 13.50 | 13 | 3,600 | 2,800 | 0.0 |
22/08/2024 |
13.40
|
751,400 | 12.90 | 13.60 | 12.60 | 0 | 6,000 | -0.1 |
21/08/2024 |
12.70
|
320,200 | 12.50 | 12.70 | 12.50 | 2,000 | 0 | 0.0 |
20/08/2024 |
12.60
|
299,500 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
19/08/2024 |
12.60
|
230,200 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
16/08/2024 |
12.60
|
422,800 | 12.30 | 12.70 | 12.20 | 0 | 0 | 0 |
15/08/2024 |
12.20
|
207,400 | 12.50 | 12.50 | 12.10 | 200 | 0 | 0.0 |
14/08/2024 |
12.50
|
269,200 | 12.40 | 12.60 | 12.30 | 100 | 0 | 0.0 |
13/08/2024 |
12.30
|
79,400 | 12.20 | 12.40 | 12.20 | 200 | 0 | 0.0 |
12/08/2024 |
12.40
|
156,200 | 12.20 | 12.40 | 12.10 | 200 | 0 | 0.0 |
09/08/2024 |
12.30
|
166,800 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
08/08/2024 |
12.20
|
151,800 | 12.20 | 12.40 | 12 | 4,100 | 0 | 0.1 |
07/08/2024 |
12.20
|
269,800 | 12.30 | 12.50 | 12.10 | 3,000 | 200 | 0.0 |
06/08/2024 |
12.20
|
490,500 | 11.90 | 12.30 | 11.90 | 5,700 | 0 | 0.1 |
05/08/2024 |
12
|
550,300 | 12.80 | 12.80 | 11.90 | 400 | 400 | 0 |
02/08/2024 |
12.90
|
258,300 | 12.80 | 13 | 12.50 | 1,100 | 2,000 | -0.0 |
01/08/2024 |
12.80
|
436,200 | 13.70 | 13.70 | 12.80 | 6,600 | 0 | 0.1 |
31/07/2024 |
13.60
|
144,000 | 13.70 | 13.80 | 13.50 | 500 | 0 | 0.0 |
30/07/2024 |
13.70
|
268,500 | 13.80 | 13.90 | 13.50 | 0 | 3,600 | -0.0 |
29/07/2024 |
13.80
|
165,400 | 13.60 | 13.90 | 13.60 | 1,300 | 600 | 0.0 |
26/07/2024 |
13.80
|
190,900 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
25/07/2024 |
13.60
|
387,100 | 13.20 | 13.80 | 13.10 | 6,500 | 0 | 0.1 |
24/07/2024 |
13.30
|
421,400 | 13.10 | 13.40 | 12.70 | 2,800 | 2,000 | 0.0 |
23/07/2024 |
13.10
|
294,200 | 13.50 | 13.80 | 13.10 | 0 | 100 | -0.0 |
22/07/2024 |
13.60
|
440,200 | 13.90 | 14.10 | 13.30 | 3,000 | 0 | 0.0 |
19/07/2024 |
13.70
|
278,600 | 13.90 | 14.10 | 13.70 | 10,000 | 0 | 0.1 |
18/07/2024 |
13.90
|
443,000 | 14.20 | 14.20 | 13.70 | 100 | 2,000 | -0.0 |
17/07/2024 |
14.20
|
719,900 | 14.60 | 14.60 | 13.70 | 2,200 | 0 | 0.0 |
16/07/2024 |
14.60
|
401,900 | 14.60 | 14.80 | 14.40 | 0 | 0 | 0 |
15/07/2024 |
14.60
|
178,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
12/07/2024 |
14.80
|
328,200 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
11/07/2024 |
14.90
|
257,700 | 15 | 15.10 | 14.80 | 3,000 | 0 | 0.0 |
10/07/2024 |
15.10
|
386,900 | 15.10 | 15.20 | 14.80 | 9 | 100 | -0.0 |
09/07/2024 |
15
|
258,000 | 15 | 15 | 14.70 | 0 | 0 | 0 |
08/07/2024 |
14.80
|
437,300 | 15 | 15.10 | 14.50 | 100 | 0 | 0.0 |
05/07/2024 |
15
|
382,700 | 15.10 | 15.30 | 14.80 | 300 | 0 | 0.0 |
04/07/2024 |
15.10
|
250,800 | 15.20 | 15.20 | 15 | 1,000 | 0 | 0.0 |
03/07/2024 |
15
|
734,600 | 14.70 | 15.30 | 14.60 | 8,000 | 0 | 0.1 |
02/07/2024 |
14.60
|
243,900 | 14.50 | 14.60 | 14.30 | 1,000 | 0 | 0.0 |
01/07/2024 |
14.50
|
146,200 | 14.20 | 14.50 | 14.20 | 200 | 0 | 0.0 |
28/06/2024 |
14.30
|
448,100 | 14.50 | 14.60 | 14.10 | 1,900 | 0 | 0.0 |
27/06/2024 |
14.40
|
401,400 | 14.70 | 14.80 | 14.40 | 200 | 0 | 0.0 |
26/06/2024 |
14.70
|
484,100 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
25/06/2024 |
14.50
|
861,200 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |
24/06/2024 |
14.60
|
1,223,900 | 15.60 | 15.60 | 14.50 | 5,000 | 0 | 0.1 |
21/06/2024 |
15.60
|
859,300 | 15.50 | 15.80 | 15.40 | 200 | 0 | 0.0 |
20/06/2024 |
15.50
|
496,300 | 15.70 | 15.80 | 15.20 | 1,000 | 0 | 0.0 |
19/06/2024 |
15.70
|
776,200 | 15.90 | 15.90 | 15.40 | 3,000 | 0 | 0.0 |
18/06/2024 |
15.90
|
774,700 | 16 | 16.20 | 15.70 | 1,000 | 0 | 0.0 |
17/06/2024 |
15.90
|
800,900 | 16 | 16.30 | 15.70 | 5,000 | 0 | 0.1 |
14/06/2024 |
16
|
1,117,700 | 16.70 | 16.70 | 16 | 7,900 | 0 | 0.1 |
13/06/2024 |
16.50
|
1,462,000 | 16.40 | 16.90 | 16.40 | 6,600 | 0 | 0.1 |
12/06/2024 |
16.40
|
1,175,400 | 16.40 | 16.50 | 16 | 3,000 | 0 | 0.0 |
11/06/2024 |
16.40
|
1,252,600 | 16.70 | 17 | 16.20 | 9,800 | 0 | 0.1 |
10/06/2024 |
16.60
|
1,653,200 | 17.10 | 17.20 | 16.40 | 12,900 | 100 | 0.2 |
07/06/2024 |
17
|
2,200,100 | 17.40 | 17.60 | 16.10 | 0 | 0 | 0 |
06/06/2024 |
17.40
|
1,638,100 | 17.80 | 17.90 | 17.20 | 0 | 2,100 | -0.0 |
05/06/2024 |
17.80
|
1,935,000 | 18.20 | 18.30 | 17.60 | 0 | 15,700 | -0.3 |
04/06/2024 |
17.90
|
3,620,000 | 17.80 | 18.60 | 17.60 | 0 | 3,900 | -0.1 |
03/06/2024 |
17.70
|
1,635,000 | 18.40 | 18.50 | 17.60 | 100 | 7,900 | -0.1 |
31/05/2024 |
18.20
|
1,861,400 | 18.60 | 18.90 | 17.90 | 0 | 8,000 | -0.1 |
30/05/2024 |
18
|
3,122,300 | 17.20 | 18.70 | 16.90 | 0 | 109,942,542 | -1,627.2 |
29/05/2024 |
17
|
1,551,500 | 17.70 | 17.70 | 17 | 4,000 | 4,100 | -0.0 |
28/05/2024 |
17.40
|
1,412,400 | 16.80 | 17.70 | 16.40 | 31,200 | 4,700 | 0.5 |
27/05/2024 |
16.70
|
1,130,100 | 17.50 | 17.70 | 16.70 | 10,500 | 0 | 0.2 |
24/05/2024 |
17.30
|
2,100,000 | 17.90 | 18.60 | 17 | 11,400 | 200 | 0.2 |
23/05/2024 |
17.90
|
2,270,300 | 17.30 | 18.50 | 16.70 | 200 | 11,200 | -0.2 |
22/05/2024 |
17.30
|
1,512,900 | 17.50 | 18.10 | 16.80 | 9,000 | 0 | 0.2 |
21/05/2024 |
17.70
|
1,158,900 | 18 | 18 | 17.30 | 9,000 | 1,200 | 0.1 |
20/05/2024 |
17.90
|
1,144,300 | 18.50 | 19 | 17.70 | 800 | 0 | 0.0 |
17/05/2024 |
17.80
|
1,807,700 | 18.40 | 18.40 | 17.20 | 10,200 | 400 | 0.2 |
16/05/2024 |
18.40
|
3,198,200 | 18.90 | 19.20 | 17.70 | 300 | 2,700 | -0.0 |
15/05/2024 |
16.90
|
656,800 | 16 | 16.90 | 15.80 | 0 | 0 | 0 |
14/05/2024 |
14.90
|
232,600 | 14.70 | 14.90 | 14.60 | 1,500 | 100 | 0.0 |
13/05/2024 |
14.80
|
182,000 | 14.80 | 14.90 | 14.60 | 200 | 0 | 0.0 |
10/05/2024 |
14.70
|
215,600 | 14.90 | 15.10 | 14.60 | 100 | 0 | 0.0 |
09/05/2024 |
14.90
|
384,200 | 15.10 | 15.10 | 14.50 | 400 | 0 | 0.0 |
08/05/2024 |
14.80
|
306,800 | 14.90 | 14.90 | 14.40 | 300 | 0 | 0.0 |
07/05/2024 |
14.80
|
413,300 | 14.20 | 14.80 | 14.10 | 0 | 0 | 0 |
06/05/2024 |
14.10
|
102,800 | 13.90 | 14.10 | 13.80 | 200 | 4,000 | -0.1 |
03/05/2024 |
13.80
|
87,600 | 14.10 | 14.10 | 13.80 | 600 | 0 | 0.0 |
02/05/2024 |
13.90
|
82,100 | 13.80 | 14.10 | 13.60 | 200 | 0 | 0.0 |
26/04/2024 |
14
|
95,800 | 14.10 | 14.10 | 13.60 | 100 | 0 | 0.0 |