| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0 | 0% | 7,814,500 | -42,206 | -0.6 |
14.60
14.70
14.60
|
|
2 tháng
(2024-09-23) |
-0.25 | -1.68% | 18,593,200 | -125,406 | -1.8 |
14.60
14.85
14.60
|
|
3 tháng
(2024-08-22) |
-0.20 | -1.35% | 23,302,200 | -141,806 | -2.1 |
14.60
15
14.60
|
|
6 tháng
(2024-05-24) |
-0.80 | -5.19% | 45,010,100 | -213,506 | -3.1 |
14.60
15.40
14.60
|
|
12 tháng
(2023-11-27) |
0.70 | 5.04% | 96,936,200 | -32,506 | -0.2 |
13.45
15.50
14.60
|
|
24 tháng
(2022-12-01) |
0.10 | 0.69% | 211,888,900 | 75,882 | 2.9 |
12.85
16.20
14.60
|
|
36 tháng
(2021-12-06) |
-1.37 | -8.59% | 346,815,400 | -13,578 | -1.1 |
12.82
17.41
14.60
|
|
60 tháng
(2019-12-17) |
7.73 | 112.37% | 742,891,630 | -607,168 | -12.0 |
6.03
25.25
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
14.80
|
470,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 01/07/2024 |
14.85
|
478,300 | 14.80 | 14.85 | 14.60 | 0 | 11,700 | -0.2 |
| 28/06/2024 |
14.80
|
207,100 | 14.80 | 14.80 | 14.70 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
14.80
|
213,100 | 14.80 | 14.80 | 14.65 | 0 | 100 | -0.0 |
| 26/06/2024 |
14.80
|
266,200 | 14.90 | 14.90 | 14.70 | 0 | 38,400 | -0.6 |
| 25/06/2024 |
14.80
|
225,200 | 14.80 | 14.80 | 14.50 | 0 | 6,200 | -0.1 |
| 24/06/2024 |
14.80
|
222,700 | 14.85 | 14.90 | 14.60 | 600 | 6,700 | -0.1 |
| 21/06/2024 |
14.90
|
227,700 | 15 | 15 | 14.75 | 1,700 | 2,500 | -0.0 |
| 20/06/2024 |
15
|
370,300 | 15 | 15 | 14.90 | 0 | 1,000 | -0.0 |
| 19/06/2024 |
15
|
587,700 | 15 | 15 | 14.95 | 1,600 | 2,000 | -0.0 |
| 18/06/2024 |
15
|
202,200 | 15 | 15 | 14.90 | 300 | 1,200 | -0.0 |
| 17/06/2024 |
15
|
319,400 | 15 | 15 | 14.85 | 300 | 0 | 0.0 |
| 14/06/2024 |
15
|
212,100 | 15.05 | 15.05 | 14.90 | 0 | 0 | 0 |
| 13/06/2024 |
15.05
|
205,700 | 15.05 | 15.05 | 15.05 | 5,300 | 0 | 0.1 |
| 12/06/2024 |
15.10
|
379,900 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
| 11/06/2024 |
15.10
|
204,400 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
| 10/06/2024 |
15.25
|
720,600 | 15.35 | 15.35 | 14.95 | 39,700 | 0 | 0.6 |
| 07/06/2024 |
15.35
|
170,500 | 15.05 | 15.50 | 15.05 | 14,000 | 16,800 | -0.0 |
| 06/06/2024 |
15
|
319,300 | 15 | 15.10 | 15 | 1,500 | 0 | 0.0 |
| 05/06/2024 |
15.10
|
379,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 04/06/2024 |
15
|
641,400 | 15 | 15.10 | 14.90 | 3,100 | 0 | 0.0 |
| 03/06/2024 |
15
|
1,010,900 | 14.80 | 15.20 | 14.80 | 15,500 | 0 | 0.2 |
| 31/05/2024 |
15.20
|
378,400 | 14.75 | 15.20 | 14.75 | 16,000 | 0 | 0.2 |
| 30/05/2024 |
15.10
|
370,400 | 15.10 | 15.15 | 14.95 | 12,900 | 4,100 | 0.1 |
| 29/05/2024 |
15.10
|
220,100 | 14.95 | 15.15 | 14.95 | 17,500 | 200 | 0.3 |
| 28/05/2024 |
15
|
82,400 | 15.40 | 15.40 | 15 | 100 | 0 | 0.0 |
| 27/05/2024 |
15.40
|
716,800 | 15.40 | 15.55 | 15.30 | 12,400 | 3,000 | 0.1 |
| 24/05/2024 |
15.40
|
96,700 | 15 | 15.60 | 15 | 8,400 | 900 | 0.1 |
| 23/05/2024 |
15
|
311,200 | 14.80 | 15 | 14.75 | 9,100 | 15,800 | -0.1 |
| 22/05/2024 |
14.80
|
1,150,500 | 14.65 | 14.80 | 14.65 | 5,100 | 0 | 0.1 |
| 21/05/2024 |
14.75
|
723,400 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
| 20/05/2024 |
14.70
|
1,380,300 | 14.65 | 14.70 | 14.65 | 0 | 0 | 0 |
| 17/05/2024 |
14.70
|
689,900 | 14.65 | 14.70 | 14.60 | 0 | 100 | -0.0 |
| 16/05/2024 |
14.65
|
202,000 | 14.60 | 14.65 | 14.50 | 0 | 800 | -0.0 |
| 15/05/2024 |
14.70
|
525,100 | 14.60 | 14.70 | 14.60 | 0 | 14,200 | -0.2 |
| 14/05/2024 |
14.70
|
219,200 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/05/2024 |
14.75
|
680,900 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
| 10/05/2024 |
14.75
|
607,800 | 14.60 | 14.75 | 14.60 | 0 | 4,200 | -0.1 |
| 09/05/2024 |
14.75
|
632,100 | 14.55 | 14.75 | 14.55 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
14.75
|
677,500 | 14.70 | 14.75 | 14.60 | 0 | 300 | -0.0 |
| 07/05/2024 |
14.75
|
151,500 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
| 06/05/2024 |
14.85
|
364,200 | 14.85 | 14.85 | 14.75 | 0 | 400 | -0.0 |
| 03/05/2024 |
14.85
|
277,500 | 14.70 | 14.85 | 14.65 | 0 | 400 | -0.0 |
| 02/05/2024 |
14.75
|
521,800 | 15 | 15 | 14.65 | 0 | 1,800 | -0.0 |
| 26/04/2024 |
14.80
|
483,600 | 14.95 | 14.95 | 14.65 | 0 | 1,400 | -0.0 |
| 25/04/2024 |
14.90
|
344,500 | 14.75 | 14.90 | 14.70 | 0 | 1,200 | -0.0 |
| 24/04/2024 |
14.95
|
493,800 | 15 | 15 | 14.70 | 200 | 2,200 | -0.0 |
| 23/04/2024 |
14.90
|
703,000 | 14.80 | 14.90 | 14.70 | 0 | 1,900 | -0.0 |
| 22/04/2024 |
14.95
|
743,000 | 14.70 | 14.95 | 14.70 | 0 | 700 | -0.0 |
| 19/04/2024 |
14.80
|
300,200 | 14.70 | 14.80 | 14.65 | 0 | 2,200 | -0.0 |
| 17/04/2024 |
14.95
|
174,000 | 15 | 15 | 14.70 | 0 | 5,200 | -0.1 |
| 16/04/2024 |
14.95
|
835,100 | 15 | 15 | 14.70 | 5,500 | 9,700 | -0.1 |
| 15/04/2024 |
14.90
|
521,300 | 14.70 | 14.95 | 14.70 | 2,600 | 0 | 0.0 |
| 12/04/2024 |
15
|
628,900 | 14.95 | 15 | 14.85 | 14,900 | 200 | 0.2 |
| 11/04/2024 |
15
|
302,700 | 14.95 | 15 | 14.80 | 300 | 0 | 0.0 |
| 10/04/2024 |
15
|
602,600 | 14.95 | 15 | 14.75 | 200 | 900 | -0.0 |
| 09/04/2024 |
15
|
609,200 | 14.95 | 15 | 14.90 | 0 | 100 | -0.0 |
| 08/04/2024 |
14.90
|
890,500 | 14.75 | 14.95 | 14.75 | 0 | 0 | 0 |
| 05/04/2024 |
14.95
|
664,800 | 14.60 | 14.95 | 14.60 | 100 | 1,600 | -0.0 |
| 04/04/2024 |
14.90
|
300,900 | 14.90 | 14.90 | 14.80 | 0 | 500 | -0.0 |
| 03/04/2024 |
15
|
461,000 | 15.10 | 15.10 | 14.75 | 11,600 | 0 | 0.2 |
| 02/04/2024 |
14.90
|
413,800 | 14.95 | 15.25 | 14.90 | 11,400 | 0 | 0.2 |
| 01/04/2024 |
14.90
|
653,900 | 14.75 | 14.90 | 14.75 | 37,200 | 0 | 0.5 |
| 29/03/2024 |
14.90
|
340,800 | 14.75 | 14.90 | 14.75 | 3,900 | 0 | 0.1 |
| 28/03/2024 |
14.90
|
517,500 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
| 27/03/2024 |
14.90
|
222,400 | 14.70 | 14.90 | 14.70 | 0 | 100 | -0.0 |
| 26/03/2024 |
14.95
|
225,300 | 14.65 | 14.95 | 14.60 | 0 | 1,800 | -0.0 |
| 25/03/2024 |
14.90
|
465,700 | 14.70 | 14.90 | 14.65 | 3,900 | 1,900 | 0.0 |
| 22/03/2024 |
14.90
|
335,200 | 14.60 | 14.90 | 14.60 | 0 | 900 | -0.0 |
| 21/03/2024 |
14.90
|
337,300 | 14.50 | 14.90 | 14.50 | 0 | 1,000 | -0.0 |
| 20/03/2024 |
14.80
|
198,300 | 14.40 | 14.80 | 14.15 | 200 | 1,900 | -0.0 |
| 19/03/2024 |
14.60
|
289,600 | 14.50 | 14.60 | 14.40 | 0 | 1,100 | -0.0 |
| 18/03/2024 |
14.75
|
452,700 | 14.75 | 14.75 | 14.30 | 0 | 10,500 | -0.2 |
| 15/03/2024 |
14.90
|
109,900 | 14.70 | 14.90 | 14.55 | 0 | 6,200 | -0.1 |
| 14/03/2024 |
14.95
|
228,700 | 14.75 | 14.95 | 14.45 | 2,400 | 6,500 | -0.1 |
| 13/03/2024 |
15
|
340,900 | 14.70 | 15.05 | 14.70 | 27,800 | 0 | 0.4 |
| 12/03/2024 |
15
|
475,200 | 15 | 15 | 14.65 | 1,800 | 0 | 0.0 |
| 11/03/2024 |
15
|
248,200 | 15 | 15 | 14.70 | 10,300 | 0 | 0.2 |
| 08/03/2024 |
15
|
440,000 | 14.80 | 15.05 | 14.80 | 14,800 | 0 | 0.2 |
| 07/03/2024 |
15.25
|
643,100 | 15.10 | 15.45 | 15.10 | 13,700 | 0 | 0.2 |
| 06/03/2024 |
15.25
|
824,200 | 14.80 | 15.30 | 14.80 | 7,100 | 0 | 0.1 |
| 05/03/2024 |
15.15
|
460,500 | 14.80 | 15.15 | 14.70 | 28,000 | 1,600 | 0.4 |
| 04/03/2024 |
14.80
|
531,300 | 14.70 | 14.80 | 14.70 | 8,900 | 1,500 | 0.1 |
| 01/03/2024 |
14.90
|
351,500 | 14.95 | 15 | 14.65 | 5,600 | 9,600 | -0.1 |
| 29/02/2024 |
15
|
391,700 | 15.15 | 15.15 | 14.15 | 3,800 | 2,600 | 0.0 |
| 28/02/2024 |
15.20
|
801,400 | 15.10 | 15.40 | 15.10 | 27,400 | 0 | 0.4 |
| 27/02/2024 |
15.40
|
566,000 | 15.15 | 15.40 | 15.15 | 9,900 | 0 | 0.2 |
| 26/02/2024 |
15.40
|
791,800 | 15.55 | 15.55 | 15.25 | 4,700 | 0 | 0.1 |
| 23/02/2024 |
15.50
|
441,000 | 15.50 | 15.60 | 15.20 | 21,600 | 6,100 | 0.2 |
| 22/02/2024 |
15.50
|
928,800 | 15.15 | 15.60 | 15.15 | 73,100 | 0 | 1.1 |
| 21/02/2024 |
15.20
|
292,900 | 14.50 | 15.50 | 14.50 | 26,400 | 0 | 0.4 |
| 20/02/2024 |
14.80
|
681,700 | 13.90 | 14.80 | 13.85 | 32,500 | 0 | 0.5 |
| 19/02/2024 |
13.90
|
249,300 | 13.85 | 13.90 | 13.60 | 5,500 | 0 | 0.1 |
| 16/02/2024 |
13.90
|
172,300 | 13.50 | 13.90 | 13.40 | 0 | 2,100 | -0.0 |
| 15/02/2024 |
13.45
|
240,400 | 13.60 | 13.60 | 13.45 | 1,400 | 800 | 0.0 |
| 07/02/2024 |
13.60
|
74,900 | 13.50 | 13.60 | 13.45 | 0 | 1,300 | -0.0 |
| 06/02/2024 |
13.60
|
3,900 | 13.60 | 13.60 | 13.45 | 0 | 0 | 0 |
| 05/02/2024 |
13.55
|
122,700 | 13.50 | 13.55 | 13.45 | 0 | 1,300 | -0.0 |
| 02/02/2024 |
13.55
|
170,100 | 13.50 | 13.55 | 13.40 | 0 | 0 | 0 |
| 01/02/2024 |
13.55
|
230,100 | 13.60 | 13.60 | 13.45 | 0 | 0 | 0 |