| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.70 | 5.47% | 110,358 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
2 tháng
(2024-09-23) |
-1.50 | -10% | 149,882 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
3 tháng
(2024-08-23) |
-1.10 | -7.53% | 169,196 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
6 tháng
(2024-05-27) |
-0.60 | -4.26% | 206,760 | -152 | 0.0 |
12.60
16.50
13.50
|
|
12 tháng
(2023-11-27) |
2.50 | 22.73% | 836,998 | -224,001 | -3.1 |
10.70
16.50
13.50
|
|
24 tháng
(2022-12-02) |
2.80 | 26.17% | 2,782,562 | -351,691 | -4.5 |
9.50
16.50
13.50
|
|
36 tháng
(2021-12-07) |
-0.68 | -4.77% | 6,010,279 | -518,281 | -9.1 |
9.50
22.30
13.50
|
|
60 tháng
(2019-12-18) |
5.82 | 75.70% | 12,291,937 | -827,484 | -11.0 |
6.22
22.30
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
14
|
49 | 14 | 14 | 14 | 0 | 0 | 0 |
| 01/07/2024 |
14
|
4,200 | 12.80 | 14 | 12.60 | 0 | 3,100 | -0.0 |
| 28/06/2024 |
13.80
|
658 | 13.70 | 13.80 | 13.70 | 0 | 52 | -0.0 |
| 27/06/2024 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 26/06/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 25/06/2024 |
13
|
800 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 24/06/2024 |
14
|
500 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
| 21/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 20/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 19/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 18/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 17/06/2024 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 14/06/2024 |
13.70
|
2 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 13/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 12/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 11/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 10/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 07/06/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 06/06/2024 |
13.70
|
50 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 05/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 04/06/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 03/06/2024 |
13.70
|
30 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 31/05/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 30/05/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/05/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 28/05/2024 |
13
|
1,900 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
| 27/05/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 24/05/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 23/05/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 22/05/2024 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 21/05/2024 |
13.80
|
800 | 14.80 | 15 | 13.80 | 0 | 0 | 0 |
| 20/05/2024 |
14.90
|
12,606 | 14.50 | 15 | 14.50 | 0 | 100 | -0.0 |
| 17/05/2024 |
15
|
652 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
| 16/05/2024 |
13.80
|
1,400 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 15/05/2024 |
12.60
|
2,500 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
| 14/05/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 13/05/2024 |
15
|
121 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/05/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 09/05/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/05/2024 |
15
|
6,600 | 13.80 | 15 | 13.60 | 0 | 0 | 0 |
| 07/05/2024 |
14.90
|
900 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 06/05/2024 |
13.60
|
2,000 | 14.50 | 15 | 13.60 | 0 | 0 | 0 |
| 03/05/2024 |
14.60
|
4,200 | 13.60 | 14.90 | 13.60 | 0 | 0 | 0 |
| 02/05/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 26/04/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/04/2024 |
14.40
|
5 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 24/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 23/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 22/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 19/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/04/2024 |
14.40
|
5 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 16/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 15/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 12/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 11/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 10/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 09/04/2024 |
14.40
|
1,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 08/04/2024 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 05/04/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 04/04/2024 |
14.50
|
230 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
| 03/04/2024 |
14.50
|
12,600 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
| 02/04/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 01/04/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 29/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 28/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 27/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 26/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 25/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 22/03/2024 |
13.60
|
3 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 21/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 20/03/2024 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 19/03/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 18/03/2024 |
13.60
|
3,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/03/2024 |
13.60
|
127,549 | 13 | 13.60 | 13 | 0 | 127,049 | -1.7 |
| 14/03/2024 |
13.60
|
11,502 | 14.60 | 14.70 | 12.10 | 0 | 1,200 | -0.0 |
| 13/03/2024 |
13.40
|
3,500 | 15 | 15 | 13.40 | 1,100 | 200 | 0.0 |
| 12/03/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/03/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 08/03/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 07/03/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/03/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 05/03/2024 |
15.20
|
6,600 | 14.80 | 15.40 | 14.80 | 0 | 5,300 | -0.1 |
| 04/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/02/2024 |
15
|
600 | 14 | 15 | 14 | 0 | 0 | 0 |
| 28/02/2024 |
15.40
|
20,400 | 14 | 15.40 | 13.90 | 0 | 19,200 | -0.3 |
| 27/02/2024 |
15.40
|
1,630 | 16 | 16 | 13.60 | 0 | 100 | -0.0 |
| 26/02/2024 |
14.90
|
15,200 | 12.70 | 14.90 | 12.70 | 0 | 10,200 | -0.1 |
| 23/02/2024 |
13.60
|
202 | 13.60 | 13.60 | 13.60 | 0 | 200 | -0.0 |
| 22/02/2024 |
14.70
|
800 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 21/02/2024 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 20/02/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/02/2024 |
14.60
|
1,300 | 14.90 | 14.90 | 13.50 | 0 | 100 | -0.0 |
| 16/02/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/02/2024 |
14
|
200 | 15.40 | 15.40 | 14 | 100 | 100 | 0 |
| 07/02/2024 |
15.40
|
30,300 | 15 | 15.80 | 14.50 | 0 | 20,000 | -0.3 |
| 06/02/2024 |
15
|
5,200 | 15 | 15 | 14.90 | 0 | 5,000 | -0.1 |
| 05/02/2024 |
14.90
|
23,600 | 13.80 | 14.90 | 13.80 | 0 | 21,000 | -0.3 |
| 02/02/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 01/02/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |