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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.60
|
1,120,800 | 13.70 | 13.70 | 13.40 | 13,000 | 0 | 0.2 |
18/09/2024 |
13.60
|
2,294,200 | 13.40 | 13.60 | 13.20 | 129,600 | 18,700 | 1.5 |
17/09/2024 |
13.40
|
1,224,500 | 13.20 | 13.40 | 13 | 13,100 | 0 | 0.2 |
16/09/2024 |
13.30
|
2,168,400 | 13.10 | 13.40 | 12.90 | 177,800 | 0 | 2.4 |
13/09/2024 |
13.10
|
874,900 | 13.20 | 13.30 | 13 | 1,000 | 0 | 0.0 |
12/09/2024 |
13.20
|
569,900 | 13.10 | 13.30 | 13 | 8,800 | 0 | 0.1 |
11/09/2024 |
13.10
|
810,200 | 12.60 | 13.10 | 12.60 | 13,500 | 22,800 | -0.1 |
10/09/2024 |
13
|
1,328,300 | 13.40 | 13.60 | 13 | 0 | 81,700 | -1.1 |
09/09/2024 |
13.40
|
655,200 | 13.60 | 13.60 | 13.30 | 300 | 10,000 | -0.1 |
06/09/2024 |
13.60
|
1,065,600 | 13.40 | 13.70 | 13.20 | 0 | 0 | 0 |
05/09/2024 |
13.50
|
1,957,100 | 13.50 | 13.80 | 13.40 | 83,200 | 1,000 | 1.1 |
04/09/2024 |
13.40
|
834,200 | 13.70 | 13.80 | 13.20 | 31,300 | 0 | 0.4 |
30/08/2024 |
13.60
|
2,273,100 | 13.30 | 13.70 | 13.10 | 0 | 0 | 0 |
29/08/2024 |
13.30
|
1,104,900 | 13.40 | 13.50 | 13.20 | 3,000 | 26,600 | -0.3 |
28/08/2024 |
13.50
|
1,361,300 | 13.50 | 13.60 | 13.20 | 2,400 | 89,000 | -1.1 |
27/08/2024 |
13.60
|
1,101,900 | 13.80 | 13.80 | 13.40 | 0 | 23,200 | -0.3 |
26/08/2024 |
13.70
|
1,512,100 | 13.70 | 14 | 13.50 | 26,600 | 56,500 | -0.4 |
23/08/2024 |
13.70
|
1,961,700 | 13.50 | 13.70 | 13.20 | 92,500 | 96,900 | -0.1 |
22/08/2024 |
13.50
|
1,202,000 | 13.40 | 13.80 | 13.30 | 8,500 | 96,500 | -1.2 |
21/08/2024 |
13.60
|
1,463,100 | 13.80 | 13.90 | 13.60 | 71,200 | 45,300 | 0.4 |
20/08/2024 |
13.80
|
1,873,600 | 13.50 | 14 | 13.30 | 46,100 | 0 | 0.6 |
19/08/2024 |
13.50
|
1,898,200 | 13.70 | 14 | 13.50 | 72,500 | 50,900 | 0.3 |
16/08/2024 |
13.60
|
2,446,100 | 12.80 | 13.70 | 12.70 | 120,100 | 103,000 | 0.3 |
15/08/2024 |
12.70
|
911,000 | 13 | 13 | 12.70 | 1,200 | 97,300 | -1.2 |
14/08/2024 |
13.10
|
1,301,600 | 13.20 | 13.50 | 12.90 | 21,300 | 14,600 | 0.1 |
13/08/2024 |
13.20
|
1,357,100 | 13.20 | 13.40 | 13 | 53,500 | 117,800 | -0.8 |
12/08/2024 |
13.20
|
1,792,800 | 12.70 | 13.20 | 12.70 | 177,900 | 31,000 | 1.9 |
09/08/2024 |
12.80
|
1,169,300 | 12.70 | 13 | 12.60 | 12,100 | 129,200 | -1.5 |
08/08/2024 |
12.70
|
1,724,900 | 12.50 | 13.20 | 12.40 | 96,900 | 155,400 | -0.8 |
07/08/2024 |
12.70
|
1,202,900 | 12.70 | 12.80 | 12.30 | 34,100 | 60,700 | -0.3 |
06/08/2024 |
12.70
|
1,165,700 | 12.10 | 12.70 | 12 | 78,900 | 95,500 | -0.2 |
05/08/2024 |
12.20
|
1,886,100 | 13.50 | 13.50 | 12.20 | 91,100 | 11,000 | 1.0 |
02/08/2024 |
13.50
|
1,577,700 | 13.60 | 13.80 | 13.20 | 155,200 | 0 | 2.1 |
01/08/2024 |
13.50
|
2,339,800 | 14.60 | 14.80 | 13.40 | 122,000 | 51,500 | 0.9 |
31/07/2024 |
14.60
|
1,845,200 | 14.80 | 15.20 | 14.60 | 11,000 | 98,400 | -1.3 |
30/07/2024 |
14.90
|
1,319,500 | 15.20 | 15.30 | 14.70 | 100 | 119,500 | -1.8 |
29/07/2024 |
15.20
|
1,702,900 | 14.90 | 15.30 | 14.80 | 4,900 | 164,800 | -2.4 |
26/07/2024 |
14.90
|
1,571,300 | 14.50 | 15.10 | 14.50 | 1,000 | 173,300 | -2.6 |
25/07/2024 |
14.80
|
1,037,000 | 14.60 | 14.80 | 14.40 | 36,900 | 62,700 | -0.4 |
24/07/2024 |
14.80
|
2,077,800 | 14.40 | 14.80 | 14.10 | 115,700 | 285,200 | -2.4 |
23/07/2024 |
14.60
|
1,501,000 | 14.70 | 15 | 14.20 | 18,500 | 167,300 | -2.2 |
22/07/2024 |
14.70
|
2,245,100 | 15.50 | 15.50 | 14.50 | 49,900 | 319,300 | -4.1 |
19/07/2024 |
15.50
|
1,642,900 | 15.60 | 15.60 | 15 | 2,000 | 41,800 | -0.6 |
18/07/2024 |
15.60
|
2,154,400 | 15.30 | 15.60 | 14.90 | 42,200 | 160,900 | -1.8 |
17/07/2024 |
15.30
|
4,125,200 | 16.50 | 16.50 | 14.80 | 296,200 | 116,700 | 2.7 |
16/07/2024 |
16.40
|
2,275,200 | 16.80 | 17 | 16.20 | 253,200 | 22,500 | 3.8 |
15/07/2024 |
16.80
|
8,933,000 | 15.60 | 17.10 | 15.50 | 805,100 | 74,600 | 11.9 |
12/07/2024 |
15.60
|
2,561,100 | 15.40 | 15.70 | 15.30 | 174,100 | 25,800 | 2.3 |
11/07/2024 |
15.40
|
2,556,200 | 15.70 | 15.90 | 15.30 | 22,700 | 31,000 | -0.1 |
10/07/2024 |
15.60
|
3,690,700 | 15.20 | 15.90 | 15.20 | 63,400 | 146,200 | -1.3 |
09/07/2024 |
15.20
|
2,938,100 | 15.80 | 15.80 | 15.20 | 27,300 | 103,100 | -1.2 |
08/07/2024 |
15.70
|
3,189,700 | 15.80 | 16 | 15.40 | 36,700 | 18,500 | 0.3 |
05/07/2024 |
15.80
|
4,813,500 | 15.10 | 15.80 | 15 | 86,300 | 181,100 | -1.5 |
04/07/2024 |
15.20
|
3,457,800 | 14.80 | 15.40 | 14.70 | 161,200 | 76,600 | 1.3 |
03/07/2024 |
14.80
|
2,539,100 | 15 | 15.20 | 14.70 | 2,000 | 82,800 | -1.2 |
02/07/2024 |
15
|
2,121,500 | 15.40 | 15.40 | 14.90 | 47,200 | 33,600 | 0.2 |
01/07/2024 |
15.20
|
3,763,600 | 14.80 | 15.40 | 14.60 | 204,700 | 38,300 | 2.5 |
28/06/2024 |
14.70
|
3,700,100 | 14.50 | 15 | 14.40 | 106,700 | 43,900 | 0.9 |
27/06/2024 |
14.60
|
2,186,500 | 14.60 | 14.70 | 14.30 | 34,600 | 51,900 | -0.2 |
26/06/2024 |
14.60
|
2,917,700 | 14.40 | 14.70 | 14.20 | 18,300 | 53,700 | -0.5 |
25/06/2024 |
14.50
|
1,803,800 | 14.20 | 14.50 | 14.10 | 0 | 73,100 | -1.0 |
24/06/2024 |
14.40
|
3,357,300 | 14.60 | 14.90 | 14.10 | 80,100 | 139,700 | -0.9 |
21/06/2024 |
14.60
|
2,424,800 | 14.30 | 14.60 | 14.20 | 58,600 | 206,392 | -2.1 |
20/06/2024 |
14.30
|
3,503,800 | 14.70 | 14.80 | 14 | 69,100 | 179,500 | -1.6 |
19/06/2024 |
14.70
|
2,350,800 | 14.90 | 15 | 14.50 | 0 | 249,360 | -3.7 |
18/06/2024 |
14.80
|
2,396,000 | 15.10 | 15.10 | 14.70 | 27,900 | 145,400 | -1.7 |
17/06/2024 |
15
|
3,063,300 | 14.70 | 15.10 | 14.50 | 88,400 | 174,900 | -1.3 |
14/06/2024 |
14.70
|
5,531,200 | 16 | 16.10 | 14.70 | 172,000 | 157,600 | 0.1 |
13/06/2024 |
16
|
3,910,200 | 16.30 | 16.60 | 15.80 | 85,500 | 147,000 | -1.0 |
12/06/2024 |
16.30
|
3,579,300 | 16.40 | 16.60 | 15.80 | 109,800 | 116,297 | -0.1 |
11/06/2024 |
16.30
|
8,488,300 | 14.90 | 16.30 | 14.60 | 576,700 | 79,300 | 7.5 |
10/06/2024 |
14.90
|
5,338,500 | 14.40 | 15.10 | 14.40 | 241,700 | 0 | 3.5 |
07/06/2024 |
14.50
|
1,525,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
06/06/2024 |
14.40
|
2,003,400 | 14.60 | 14.60 | 14.20 | 0 | 85,600 | -1.2 |
05/06/2024 |
14.50
|
2,847,200 | 14.60 | 14.80 | 14.40 | 2,900 | 259,300 | -3.7 |
04/06/2024 |
14.70
|
2,819,500 | 14.90 | 15.20 | 14.50 | 74,500 | 217,100 | -2.1 |
03/06/2024 |
14.90
|
4,722,200 | 14.30 | 15 | 14.30 | 247,000 | 42,200 | 3.0 |
31/05/2024 |
14.20
|
3,071,800 | 14.10 | 14.50 | 14 | 353,700 | 25,400 | 4.7 |
30/05/2024 |
14.10
|
2,640,300 | 14.50 | 14.50 | 13.90 | 5,100 | 184,400 | -2.5 |
29/05/2024 |
14.50
|
2,977,700 | 14.40 | 14.60 | 14.10 | 78,100 | 97,700 | -0.3 |
28/05/2024 |
14.30
|
2,853,500 | 14.50 | 14.60 | 14.20 | 75,700 | 94,400 | -0.3 |
27/05/2024 |
14.50
|
2,257,400 | 13.90 | 14.50 | 13.90 | 93,000 | 108,500 | -0.2 |
24/05/2024 |
14.10
|
4,594,900 | 15.10 | 15.10 | 13.60 | 124,500 | 237,300 | -1.7 |
23/05/2024 |
14.90
|
3,418,600 | 14.90 | 15.10 | 14.50 | 21,700 | 100,600 | -1.2 |
22/05/2024 |
14.90
|
3,965,900 | 15.20 | 15.60 | 14.60 | 2,300 | 148,500 | -2.2 |
21/05/2024 |
15
|
4,866,900 | 14.70 | 15.20 | 14.30 | 195,700 | 246,200 | -0.8 |
20/05/2024 |
14.70
|
2,597,900 | 14.90 | 15.30 | 14.60 | 44,800 | 123,300 | -1.2 |
17/05/2024 |
15
|
4,510,400 | 14.70 | 15 | 14.40 | 196,600 | 5,700 | 2.8 |
16/05/2024 |
14.70
|
4,130,600 | 14.40 | 14.80 | 14.30 | 233,300 | 88,680 | 2.1 |
15/05/2024 |
14.40
|
9,125,800 | 13.10 | 14.40 | 12.90 | 566,900 | 44,000 | 7.2 |
14/05/2024 |
13.10
|
1,309,500 | 13.10 | 13.10 | 12.90 | 0 | 5,000 | -0.1 |
13/05/2024 |
13.10
|
3,037,400 | 12.90 | 13.30 | 12.80 | 67,800 | 4,100 | 0.8 |
10/05/2024 |
13
|
1,247,100 | 12.50 | 13 | 12.40 | 19,500 | 0 | 0.2 |
09/05/2024 |
12.50
|
1,854,600 | 12.70 | 13.10 | 12.50 | 5,100 | 136,890 | -1.7 |
08/05/2024 |
12.80
|
1,111,100 | 12.80 | 13.20 | 12.60 | 0 | 24,100 | -0.3 |
07/05/2024 |
12.90
|
2,777,800 | 12.40 | 13.20 | 12.30 | 106 | 71,660 | -0.9 |
06/05/2024 |
12.50
|
1,435,400 | 12.20 | 12.50 | 12 | 115,000 | 11,100 | 0 |
03/05/2024 |
12.20
|
791,300 | 12.10 | 12.30 | 12 | 0 | 4,200 | -0.1 |
02/05/2024 |
12.10
|
835,500 | 12.20 | 12.30 | 11.80 | 1,000 | 8,000 | -0.1 |
26/04/2024 |
12.10
|
1,092,700 | 12.10 | 12.10 | 11.80 | 0 | 12,400 | -0.1 |