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 | 0% | 2,301,800 | -608,110 | -9.5 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,175,900 | -1,382,604 | -21.8 |
15.50
16.15
15.70
|
3 tháng
(2024-06-21) |
-0.65 | -3.98% | 9,338,100 | -1,909,010 | -30.4 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,702,100 | -3,006,169 | -47.5 |
14.60
17.10
15.70
|
12 tháng
(2023-09-25) |
-1.73 | -9.90% | 28,199,200 | -3,236,724 | -50.9 |
13.70
18.26
15.70
|
24 tháng
(2022-09-30) |
-0.29 | -1.81% | 46,523,800 | -3,989,006 | -58.8 |
12.61
18.26
15.70
|
36 tháng
(2021-10-05) |
-1.99 | -11.27% | 100,577,200 | -9,452,544 | -178.8 |
12.61
19.52
15.70
|
60 tháng
(2019-10-16) |
-0.22 | -1.38% | 136,603,390 | -12,961,164 | -241.7 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
15.70
|
91,300 | 15.70 | 15.75 | 15.65 | 0 | 34,000 | -0.5 |
18/09/2024 |
15.70
|
54,300 | 15.75 | 15.80 | 15.70 | 0 | 16,000 | -0.3 |
17/09/2024 |
15.75
|
143,400 | 15.80 | 15.80 | 15.60 | 800 | 29,000 | -0.4 |
16/09/2024 |
15.80
|
74,200 | 15.75 | 15.80 | 15.70 | 0 | 0 | 0 |
13/09/2024 |
15.80
|
60,200 | 15.95 | 15.95 | 15.75 | 0 | 4,000 | -0.1 |
12/09/2024 |
15.80
|
108,900 | 15.70 | 15.80 | 15.70 | 8,200 | 39,000 | -0.5 |
11/09/2024 |
15.75
|
50,500 | 15.65 | 15.75 | 15.60 | 100 | 11,000 | -0.2 |
10/09/2024 |
15.70
|
108,300 | 15.85 | 15.85 | 15.65 | 11,000 | 27,200 | -0.3 |
09/09/2024 |
15.80
|
41,800 | 15.95 | 15.95 | 15.70 | 0 | 6,300 | -0.1 |
06/09/2024 |
15.80
|
68,000 | 15.80 | 15.90 | 15.80 | 0 | 17,000 | -0.3 |
05/09/2024 |
15.80
|
197,900 | 15.70 | 16.10 | 15.70 | 17,900 | 50,000 | -0.5 |
04/09/2024 |
15.75
|
197,000 | 15.70 | 15.75 | 15.65 | 51,500 | 85,000 | -0.5 |
30/08/2024 |
15.75
|
122,500 | 15.65 | 15.75 | 15.65 | 0 | 50,000 | -0.8 |
29/08/2024 |
15.70
|
149,700 | 15.65 | 15.70 | 15.65 | 0 | 50,000 | -0.8 |
28/08/2024 |
15.65
|
115,900 | 15.60 | 15.70 | 15.60 | 0 | 28,000 | -0.4 |
27/08/2024 |
15.60
|
76,400 | 15.70 | 15.75 | 15.60 | 1,000 | 41,300 | -0.6 |
26/08/2024 |
15.60
|
216,600 | 15.85 | 15.85 | 15.60 | 0 | 50,000 | -0.8 |
23/08/2024 |
15.65
|
95,800 | 15.70 | 15.75 | 15.65 | 1,000 | 50,000 | -0.8 |
22/08/2024 |
15.70
|
76,200 | 15.70 | 15.75 | 15.65 | 90 | 28,000 | -0.4 |
21/08/2024 |
15.70
|
89,600 | 15.85 | 15.85 | 15.70 | 0 | 22,200 | -0.3 |
20/08/2024 |
15.70
|
163,300 | 15.70 | 15.75 | 15.65 | 100 | 61,800 | -1.0 |
19/08/2024 |
15.70
|
155,300 | 15.75 | 15.75 | 15.65 | 0 | 50,000 | -0.8 |
16/08/2024 |
15.80
|
191,800 | 15.55 | 15.85 | 15.55 | 14,400 | 50,300 | -0.6 |
15/08/2024 |
15.55
|
66,100 | 15.70 | 15.70 | 15.50 | 0 | 36,000 | -0.6 |
14/08/2024 |
15.65
|
59,700 | 15.70 | 15.70 | 15.60 | 9,000 | 14,000 | -0.1 |
13/08/2024 |
15.65
|
119,500 | 15.70 | 15.70 | 15.60 | 0 | 30,000 | -0.5 |
12/08/2024 |
15.70
|
90,700 | 15.80 | 15.85 | 15.60 | 0 | 20,000 | -0.3 |
09/08/2024 |
15.75
|
72,400 | 15.70 | 15.75 | 15.60 | 0 | 38,100 | -0.6 |
08/08/2024 |
15.65
|
51,300 | 15.70 | 15.80 | 15.65 | 10,000 | 13,450 | -0.1 |
07/08/2024 |
15.65
|
59,400 | 15.60 | 15.70 | 15.55 | 800 | 26,400 | -0.4 |
06/08/2024 |
15.60
|
76,700 | 15.50 | 15.70 | 15.40 | 4,700 | 25,105 | -0.3 |
05/08/2024 |
15.50
|
229,900 | 15.75 | 15.75 | 15.45 | 5,700 | 70,100 | -1.0 |
02/08/2024 |
15.80
|
179,700 | 15.70 | 15.80 | 15.60 | 4,100 | 50,000 | -0.7 |
01/08/2024 |
15.70
|
266,100 | 16.05 | 16.20 | 15.50 | 0 | 75,700 | -1.2 |
31/07/2024 |
16.15
|
89,900 | 16.10 | 16.20 | 16 | 61 | 30,500 | -0.5 |
30/07/2024 |
16.05
|
131,500 | 16.05 | 16.15 | 15.95 | 0 | 50,000 | -0.8 |
29/07/2024 |
16.05
|
80,700 | 16 | 16.05 | 15.90 | 100 | 27,300 | -0.4 |
26/07/2024 |
16.05
|
51,600 | 15.85 | 16.10 | 15.85 | 0 | 21,000 | -0.3 |
25/07/2024 |
15.95
|
132,300 | 15.95 | 16 | 15.80 | 0 | 50,000 | -0.8 |
24/07/2024 |
15.95
|
175,000 | 16 | 16 | 15.80 | 2,700 | 56,900 | -0.9 |
23/07/2024 |
16
|
206,200 | 16.50 | 16.50 | 16 | 0 | 50,700 | -0.8 |
22/07/2024 |
16.10
|
388,300 | 16.60 | 16.60 | 16 | 9,800 | 50,300 | -0.7 |
19/07/2024 |
16.60
|
221,600 | 16.60 | 16.75 | 16.50 | 6,600 | 54,000 | -0.8 |
18/07/2024 |
16.55
|
236,300 | 16.75 | 16.80 | 16.35 | 8,900 | 50,000 | -0.7 |
17/07/2024 |
16.70
|
420,900 | 17.10 | 17.50 | 16.55 | 300 | 13,300 | -0.2 |
16/07/2024 |
17.10
|
705,800 | 16.35 | 17.30 | 16.20 | 64,800 | 58,400 | 0.1 |
15/07/2024 |
16.35
|
139,400 | 16.15 | 16.40 | 16.15 | 12,500 | 25,000 | -0.2 |
12/07/2024 |
16.15
|
93,100 | 16.15 | 16.25 | 16.10 | 0 | 25,006 | -0.4 |
11/07/2024 |
16.15
|
129,100 | 16.30 | 16.30 | 16.15 | 0 | 0 | 0 |
10/07/2024 |
16.30
|
196,200 | 16.45 | 16.50 | 16.25 | 0 | 54,600 | -0.9 |
09/07/2024 |
16.45
|
349,600 | 16.10 | 16.50 | 16.10 | 0 | 50,100 | -0.8 |
08/07/2024 |
16.10
|
235,900 | 16 | 16.30 | 15.95 | 9,200 | 25,000 | -0.3 |
05/07/2024 |
16
|
76,200 | 16 | 16 | 15.90 | 200 | 25,000 | -0.4 |
04/07/2024 |
16
|
94,000 | 16.10 | 16.10 | 15.95 | 0 | 52,400 | -0.8 |
03/07/2024 |
16.10
|
117,600 | 16 | 16.10 | 16 | 15,000 | 25,000 | -0.2 |
02/07/2024 |
16
|
133,600 | 16 | 16.10 | 15.95 | 0 | 57,200 | -0.9 |
01/07/2024 |
16
|
110,800 | 16.10 | 16.10 | 15.90 | 5,900 | 35,200 | -0.5 |
28/06/2024 |
16
|
57,200 | 16.20 | 16.20 | 16 | 0 | 15,000 | -0.2 |
27/06/2024 |
16.15
|
180,800 | 16.05 | 16.30 | 15.95 | 30,000 | 24,200 | 0.1 |
26/06/2024 |
15.95
|
107,300 | 16.10 | 16.15 | 15.70 | 100 | 31,600 | -0.5 |
25/06/2024 |
15.85
|
205,200 | 16.05 | 16.15 | 15.85 | 75,400 | 51,200 | 0.4 |
24/06/2024 |
16
|
220,400 | 16.25 | 16.25 | 16 | 2,600 | 55,200 | -0.8 |
21/06/2024 |
16.35
|
131,200 | 16.50 | 16.50 | 16.25 | 26,200 | 56,700 | -0.5 |
20/06/2024 |
16.20
|
101,600 | 16.35 | 16.40 | 16.20 | 22,600 | 37,000 | -0.2 |
19/06/2024 |
16.30
|
75,200 | 16.30 | 16.40 | 16.20 | 0 | 23,000 | -0.4 |
18/06/2024 |
16.30
|
140,200 | 16.20 | 16.30 | 16.15 | 3,000 | 52,200 | -0.8 |
17/06/2024 |
16.20
|
199,100 | 16.20 | 16.20 | 16.05 | 22,300 | 51,500 | -0.5 |
14/06/2024 |
16.15
|
180,800 | 16.35 | 16.40 | 16.15 | 35,200 | 49,400 | -0.2 |
13/06/2024 |
16.35
|
197,800 | 16.55 | 16.55 | 16.35 | 0 | 0 | 0 |
12/06/2024 |
16.55
|
204,200 | 16.65 | 16.65 | 16.40 | 14,200 | 50,000 | -0.6 |
11/06/2024 |
16.50
|
379,600 | 16.70 | 16.70 | 16.45 | 9,200 | 53,159 | -0.7 |
10/06/2024 |
16.50
|
419,400 | 16 | 16.65 | 16 | 36,800 | 50,200 | -0.2 |
07/06/2024 |
15.95
|
97,800 | 16 | 16 | 15.85 | 0 | 59,400 | -0.9 |
06/06/2024 |
15.85
|
244,900 | 15.65 | 16.10 | 15.65 | 700 | 53,700 | -0.8 |
05/06/2024 |
15.65
|
118,300 | 15.65 | 15.70 | 15.60 | 0 | 24,000 | -0.4 |
04/06/2024 |
15.65
|
67,500 | 15.65 | 15.75 | 15.65 | 0 | 26,000 | -0.4 |
03/06/2024 |
15.70
|
181,800 | 15.70 | 15.80 | 15.65 | 42,300 | 54,000 | -0.2 |
31/05/2024 |
15.60
|
136,300 | 15.45 | 15.60 | 15.35 | 6,500 | 50,000 | -0.7 |
30/05/2024 |
15.50
|
99,800 | 15.55 | 15.55 | 15.40 | 0 | 50,600 | -0.8 |
29/05/2024 |
15.40
|
194,100 | 15.50 | 15.60 | 15.40 | 0 | 53,300 | -0.8 |
28/05/2024 |
15.40
|
110,500 | 15.40 | 15.60 | 15.35 | 0 | 50,000 | -0.8 |
27/05/2024 |
15.40
|
64,400 | 15.50 | 15.50 | 15.35 | 400 | 22,400 | -0.3 |
24/05/2024 |
15.40
|
119,100 | 15.65 | 15.65 | 15.30 | 0 | 30,200 | -0.5 |
23/05/2024 |
15.55
|
123,400 | 15.80 | 15.80 | 15.55 | 800 | 50,300 | -0.8 |
22/05/2024 |
15.55
|
284,300 | 15.40 | 15.90 | 15.35 | 5,000 | 53,200 | -0.8 |
21/05/2024 |
15.40
|
140,600 | 15.35 | 15.40 | 15.30 | 0 | 59,600 | -0.9 |
20/05/2024 |
15.35
|
147,100 | 15.35 | 15.40 | 15.25 | 0 | 34,300 | -0.5 |
17/05/2024 |
15.35
|
163,700 | 15.10 | 15.80 | 15.10 | 0 | 18,700 | -0.3 |
16/05/2024 |
15.15
|
162,800 | 14.95 | 15.15 | 14.95 | 3,700 | 25,000 | -0.3 |
15/05/2024 |
14.95
|
51,700 | 14.90 | 14.95 | 14.90 | 1,100 | 31,800 | -0.5 |
14/05/2024 |
14.95
|
134,000 | 14.85 | 14.95 | 14.85 | 54,700 | 20,100 | 0.5 |
13/05/2024 |
14.90
|
77,400 | 14.85 | 14.95 | 14.85 | 0 | 29,900 | -0.4 |
10/05/2024 |
14.90
|
62,600 | 15 | 15 | 14.85 | 200 | 4,800 | -0.1 |
09/05/2024 |
14.90
|
82,100 | 14.95 | 15 | 14.85 | 0 | 45,200 | -0.7 |
08/05/2024 |
14.95
|
41,800 | 14.90 | 14.95 | 14.90 | 0 | 1,500 | -0.0 |
07/05/2024 |
14.90
|
24,400 | 14.95 | 14.95 | 14.85 | 0 | 8,800 | -0.1 |
06/05/2024 |
14.90
|
51,300 | 14.90 | 15 | 14.85 | 0 | 13,200 | -0.2 |
03/05/2024 |
14.80
|
57,400 | 14.95 | 14.95 | 14.80 | 0 | 20,800 | -0.3 |
02/05/2024 |
14.90
|
18,400 | 14.80 | 14.90 | 14.70 | 2,000 | 0 | 0.0 |
26/04/2024 |
14.70
|
27,600 | 14.80 | 14.85 | 14.70 | 1,000 | 0 | 0.0 |