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) |
-0.74 | -7.60% | 7,859,400 | -136,700 | -1.4 |
9
10.30
9
|
2 tháng
(2024-07-22) |
-1.30 | -12.62% | 16,640,400 | -83,470 | -0.9 |
9
10.40
9
|
3 tháng
(2024-06-20) |
-4.15 | -31.56% | 32,220,500 | -157,970 | -1.8 |
9
13.15
9
|
6 tháng
(2024-03-22) |
-7.10 | -44.10% | 92,715,500 | -715,930 | -10.7 |
9
16.90
9
|
12 tháng
(2023-09-25) |
-7.85 | -46.59% | 208,465,200 | -131,030 | -1.5 |
9
17.90
9
|
24 tháng
(2022-09-29) |
-16.35 | -64.50% | 383,369,500 | 136,811 | 1.1 |
9
25.45
9
|
36 tháng
(2021-10-04) |
-13.06 | -59.21% | 469,881,600 | -31,849 | 1.9 |
9
54.65
9
|
60 tháng
(2019-10-15) |
2.16 | 31.59% | 534,993,290 | -249,689 | -4.8 |
5.75
54.65
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
12.95
|
352,800 | 13.05 | 13.10 | 12.85 | 500 | 1,700 | -0.0 |
24/04/2024 |
13.10
|
618,700 | 12.85 | 13.15 | 12.65 | 75,800 | 27,900 | 0.6 |
23/04/2024 |
12.50
|
318,200 | 12.95 | 12.95 | 12.50 | 1,600 | 400 | 0.0 |
22/04/2024 |
12.90
|
356,700 | 12.55 | 13 | 12.55 | 400 | 21,300 | -0.3 |
19/04/2024 |
12.50
|
1,090,900 | 13.10 | 13.10 | 12.35 | 17,000 | 119,500 | -1.3 |
17/04/2024 |
13.20
|
563,400 | 13.70 | 13.75 | 13.20 | 1,100 | 17,600 | -0.2 |
16/04/2024 |
13.50
|
1,482,100 | 14.10 | 14.15 | 13.25 | 57,000 | 49,700 | 0.1 |
15/04/2024 |
14.15
|
1,962,900 | 15.20 | 15.20 | 14.15 | 91,900 | 42,000 | 0.7 |
12/04/2024 |
15.20
|
791,700 | 15.30 | 15.40 | 15.15 | 0 | 5,200 | -0.1 |
11/04/2024 |
15.20
|
1,108,000 | 15.10 | 15.25 | 15 | 103,100 | 3,100 | 1.5 |
10/04/2024 |
15.20
|
788,700 | 15.75 | 15.75 | 15.20 | 0 | 120,500 | -1.9 |
09/04/2024 |
15.60
|
1,446,500 | 15.75 | 15.80 | 15.35 | 43,900 | 11,700 | 0.5 |
08/04/2024 |
15.75
|
748,800 | 16 | 16 | 15.65 | 0 | 41,200 | -0.7 |
05/04/2024 |
15.90
|
1,395,200 | 15.75 | 16.15 | 15.60 | 119,100 | 65,200 | 0.8 |
04/04/2024 |
16
|
1,506,600 | 16.30 | 16.45 | 15.90 | 6,100 | 125,200 | -1.9 |
03/04/2024 |
16.40
|
1,487,600 | 16.90 | 16.95 | 16.40 | 72,200 | 111,000 | -0.6 |
02/04/2024 |
16.90
|
1,045,100 | 16.90 | 16.90 | 16.60 | 75,900 | 33,000 | 0.7 |
01/04/2024 |
16.90
|
1,337,900 | 16.30 | 16.90 | 16.30 | 161,000 | 20,700 | 2.3 |
29/03/2024 |
16.30
|
1,250,200 | 16.60 | 16.65 | 16.30 | 65,100 | 184,300 | -2.0 |
28/03/2024 |
16.60
|
1,230,800 | 17.05 | 17.05 | 16.50 | 4,500 | 152,800 | -2.5 |
27/03/2024 |
16.90
|
1,698,200 | 17 | 17.15 | 16.85 | 100 | 22,400 | -0.4 |
26/03/2024 |
16.90
|
1,663,400 | 16.25 | 16.90 | 16.05 | 23,100 | 170,400 | -2.4 |
25/03/2024 |
16.40
|
2,296,600 | 16.10 | 16.75 | 16.05 | 221,400 | 104,100 | 1.9 |
22/03/2024 |
16.10
|
1,601,700 | 16.20 | 16.50 | 16 | 200 | 237,300 | -3.8 |
21/03/2024 |
16.20
|
2,490,700 | 15.75 | 16.45 | 15.75 | 210,100 | 228,700 | -0.4 |
20/03/2024 |
15.75
|
819,900 | 15.75 | 15.80 | 15.50 | 2,900 | 85,900 | -1.3 |
19/03/2024 |
15.75
|
1,027,800 | 15.95 | 16.30 | 15.70 | 68,200 | 163,700 | -1.5 |
18/03/2024 |
15.95
|
2,344,600 | 15.70 | 16.40 | 15.20 | 269,900 | 223,600 | 0.7 |
15/03/2024 |
15.70
|
2,232,900 | 15.50 | 16.30 | 15.50 | 344,400 | 89,700 | 4.1 |
14/03/2024 |
15.50
|
1,283,300 | 15.70 | 15.95 | 15.40 | 135,200 | 39,900 | 1.5 |
13/03/2024 |
15.70
|
1,630,500 | 15 | 15.75 | 14.95 | 254,700 | 87,700 | 2.5 |
12/03/2024 |
15
|
1,887,800 | 15.65 | 15.80 | 15 | 5,600 | 166,700 | -2.5 |
11/03/2024 |
15.65
|
1,196,000 | 15.85 | 16.20 | 15.55 | 66,800 | 53,600 | 0.2 |
08/03/2024 |
15.85
|
1,695,600 | 16.40 | 16.50 | 15.85 | 40,800 | 42,200 | -0.0 |
07/03/2024 |
16.40
|
2,101,200 | 16 | 16.45 | 15.75 | 273,200 | 102,400 | 2.7 |
06/03/2024 |
16
|
1,742,900 | 16.30 | 16.60 | 15.90 | 28,000 | 64,200 | -0.6 |
05/03/2024 |
16.30
|
4,114,300 | 15.25 | 16.30 | 15.15 | 67,080 | 28,300 | 0.6 |
04/03/2024 |
15.25
|
1,328,900 | 15 | 15.40 | 15.10 | 45,200 | 1,600 | 0.7 |
01/03/2024 |
15
|
677,800 | 14.85 | 15.15 | 14.85 | 0 | 19,300 | -0.3 |
29/02/2024 |
14.85
|
454,700 | 14.90 | 15 | 14.85 | 500 | 1,680 | -0.0 |
28/02/2024 |
14.90
|
483,600 | 15.05 | 15.05 | 14.90 | 0 | 400 | -0.0 |
27/02/2024 |
15.05
|
567,300 | 14.75 | 15.10 | 14.70 | 70,200 | 1,700 | 1.0 |
26/02/2024 |
14.75
|
527,300 | 14.80 | 14.90 | 14.60 | 1,800 | 14,300 | -0.2 |
23/02/2024 |
14.80
|
1,280,400 | 15.30 | 15.35 | 14.70 | 900 | 126,200 | -1.9 |
22/02/2024 |
15.30
|
459,900 | 15.50 | 15.50 | 15.30 | 0 | 82,900 | -1.3 |
21/02/2024 |
15.50
|
908,900 | 15.35 | 15.70 | 15.20 | 61,500 | 85,400 | -0.4 |
20/02/2024 |
15.35
|
885,200 | 15.30 | 15.60 | 15.30 | 5,600 | 197,300 | -3.0 |
19/02/2024 |
15.30
|
653,600 | 15.25 | 15.35 | 15.15 | 69,800 | 115,300 | -0.7 |
16/02/2024 |
15.25
|
934,800 | 15.10 | 15.50 | 15.10 | 198,200 | 14,300 | 2.8 |
15/02/2024 |
15.10
|
627,600 | 14.90 | 15.15 | 14.95 | 114,800 | 0 | 1.7 |
07/02/2024 |
14.90
|
551,300 | 15.15 | 15.25 | 14.90 | 0 | 30,700 | -0.5 |
06/02/2024 |
15.15
|
725,900 | 14.80 | 15.15 | 14.85 | 54,700 | 1,900 | 0.8 |
05/02/2024 |
14.80
|
515,300 | 15.15 | 15.30 | 14.80 | 0 | 22,000 | -0.3 |
02/02/2024 |
15.15
|
1,294,100 | 14.80 | 15.35 | 14.90 | 23,000 | 9,500 | 0.2 |
01/02/2024 |
14.80
|
656,000 | 14.65 | 14.95 | 14.60 | 20,500 | 0 | 0.3 |
31/01/2024 |
14.65
|
620,200 | 14.75 | 15.10 | 14.65 | 100 | 39,400 | -0.6 |
30/01/2024 |
14.75
|
842,400 | 14.85 | 14.90 | 14.50 | 17,700 | 8,200 | 0.1 |
29/01/2024 |
14.85
|
239,700 | 14.85 | 15 | 14.85 | 27,600 | 100 | 0.4 |
26/01/2024 |
14.85
|
256,500 | 14.75 | 15.05 | 14.80 | 0 | 100 | -0.0 |
25/01/2024 |
14.75
|
309,500 | 14.95 | 15 | 14.75 | 300 | 0 | 0.0 |
24/01/2024 |
14.95
|
413,300 | 15 | 15.10 | 14.90 | 400 | 10,900 | -0.2 |
23/01/2024 |
15
|
280,000 | 15.20 | 15.25 | 15 | 200 | 0 | 0.0 |
22/01/2024 |
15.20
|
914,400 | 15.10 | 15.20 | 14.90 | 42,200 | 1,600 | 0.6 |
19/01/2024 |
15.10
|
258,600 | 15.15 | 15.35 | 15 | 0 | 3,800 | -0.1 |
18/01/2024 |
15.15
|
334,200 | 15.05 | 15.40 | 15.05 | 13,500 | 4,000 | 0.1 |
17/01/2024 |
15.05
|
421,400 | 15.15 | 15.35 | 14.95 | 2,500 | 100 | 0.0 |
16/01/2024 |
15.15
|
577,400 | 14.60 | 15.30 | 14.50 | 1,000 | 0 | 0.0 |
15/01/2024 |
14.60
|
749,100 | 15.05 | 15.35 | 14.60 | 5,000 | 200 | 0.1 |
12/01/2024 |
15.05
|
1,275,000 | 15.70 | 15.70 | 15.05 | 1,200 | 15,700 | -0.2 |
11/01/2024 |
15.70
|
745,900 | 15.75 | 15.95 | 15.65 | 0 | 300 | -0.0 |
10/01/2024 |
15.75
|
931,200 | 16.10 | 16.15 | 15.75 | 4,300 | 3,000 | 0.0 |
09/01/2024 |
16.10
|
886,400 | 16.20 | 16.35 | 16 | 0 | 9,400 | -0.2 |
08/01/2024 |
16.20
|
1,433,100 | 16.10 | 16.50 | 16.10 | 14,300 | 0 | 0.2 |
05/01/2024 |
16.10
|
701,700 | 16.05 | 16.25 | 15.90 | 200 | 0 | 0.0 |
04/01/2024 |
16.05
|
2,075,200 | 15.90 | 16.30 | 15.80 | 16,600 | 0 | 0.3 |
03/01/2024 |
15.90
|
540,800 | 15.75 | 15.90 | 15.70 | 0 | 3,700 | -0.1 |
02/01/2024 |
15.75
|
539,400 | 16 | 16.15 | 15.70 | 0 | 1,600 | -0.0 |
29/12/2023 |
16
|
531,200 | 15.80 | 16.05 | 15.80 | 0 | 200 | -0.0 |
28/12/2023 |
15.80
|
588,100 | 15.90 | 16 | 15.75 | 600 | 52,000 | -0.8 |
27/12/2023 |
15.90
|
669,700 | 16.15 | 16.30 | 15.90 | 0 | 0 | 0 |
26/12/2023 |
16.15
|
387,100 | 16.15 | 16.45 | 16.10 | 900 | 1,400 | -0.0 |
25/12/2023 |
16.15
|
531,600 | 15.95 | 16.20 | 15.80 | 700 | 0 | 0.0 |
22/12/2023 |
15.95
|
584,300 | 15.85 | 16.10 | 15.80 | 0 | 1,900 | -0.0 |
21/12/2023 |
15.85
|
481,300 | 16 | 16 | 15.75 | 100 | 3,000 | -0.0 |
20/12/2023 |
16
|
352,200 | 15.70 | 16.10 | 15.75 | 4,600 | 400 | 0.1 |
19/12/2023 |
15.70
|
704,200 | 15.60 | 15.90 | 15.35 | 3,300 | 0 | 0.1 |
18/12/2023 |
15.60
|
316,800 | 15.90 | 16 | 15.60 | 800 | 0 | 0.0 |
15/12/2023 |
15.90
|
557,100 | 15.75 | 16.10 | 15.75 | 5,700 | 5,800 | -0.0 |
14/12/2023 |
15.75
|
864,900 | 16.10 | 16.30 | 15.65 | 200 | 0 | 0.0 |
13/12/2023 |
16.10
|
888,100 | 16.45 | 16.70 | 15.95 | 600 | 1,100 | -0.0 |
12/12/2023 |
16.45
|
786,900 | 16.60 | 16.70 | 16.40 | 9,500 | 2,000 | 0.1 |
11/12/2023 |
16.60
|
978,700 | 17 | 17 | 16.50 | 24,700 | 12,500 | 0.2 |
08/12/2023 |
17
|
1,075,700 | 17.25 | 17.40 | 16.70 | 16,500 | 0 | 0.3 |
07/12/2023 |
17.25
|
2,442,300 | 17.15 | 17.90 | 16.75 | 10,000 | 18,900 | -0.2 |
06/12/2023 |
17.15
|
1,551,500 | 16.60 | 17.15 | 16.60 | 25,200 | 15,000 | 0.2 |
05/12/2023 |
16.60
|
947,700 | 16.80 | 16.90 | 16.60 | 2,700 | 34,800 | -0.5 |
04/12/2023 |
16.80
|
1,229,100 | 16.25 | 17 | 16.35 | 17,600 | 10,100 | 0.1 |
01/12/2023 |
16.25
|
973,000 | 16.25 | 16.40 | 15.90 | 100 | 0 | 0.0 |
30/11/2023 |
16.25
|
732,400 | 16.40 | 16.60 | 16.20 | 57,900 | 0 | 0.9 |
29/11/2023 |
16.40
|
892,700 | 16.25 | 16.50 | 16.10 | 100 | 0 | 0.0 |