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) |
-0.60 | -3.79% | 4,500,200 | -185,200 | -2.9 |
15
16.20
15.30
|
2 tháng
(2024-07-22) |
-1.45 | -8.68% | 11,188,500 | -301,200 | -4.8 |
15
16.85
15.30
|
3 tháng
(2024-06-20) |
-2 | -11.59% | 21,721,000 | -301,200 | -4.8 |
15
17.75
15.30
|
6 tháng
(2024-03-22) |
-0.85 | -5.28% | 75,210,800 | -145,850 | -1.9 |
13.60
18.80
15.30
|
12 tháng
(2023-09-25) |
0.50 | 3.39% | 131,659,800 | -154,690 | -1.7 |
13.60
18.80
15.30
|
24 tháng
(2022-09-29) |
1.40 | 10.11% | 264,430,400 | -49,260 | 0.6 |
10.65
18.80
15.30
|
36 tháng
(2021-10-04) |
-0.55 | -3.48% | 495,552,900 | -244,360 | -8.2 |
10.65
28.85
15.30
|
60 tháng
(2019-10-15) |
-4.97 | -24.59% | 810,240,630 | -15,247,330 | -291.6 |
9.66
28.85
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
14.50
|
486,100 | 14.50 | 14.55 | 14.20 | 0 | 1,000 | -0.0 |
24/11/2023 |
14.50
|
345,400 | 14.55 | 14.70 | 14.10 | 0 | 1,400 | -0.0 |
23/11/2023 |
14.55
|
748,400 | 15.05 | 15.20 | 14.55 | 0 | 600 | -0.0 |
22/11/2023 |
15.05
|
858,800 | 14.70 | 15.10 | 14.70 | 3,000 | 0 | 0.0 |
21/11/2023 |
14.70
|
515,100 | 14.65 | 14.80 | 14.50 | 0 | 0 | 0 |
20/11/2023 |
14.65
|
241,300 | 14.65 | 14.75 | 14.45 | 2,000 | 0 | 0.0 |
17/11/2023 |
14.65
|
920,400 | 14.55 | 15.10 | 14.55 | 0 | 0 | 0 |
16/11/2023 |
14.55
|
165,400 | 14.55 | 14.55 | 14.35 | 0 | 0 | 0 |
15/11/2023 |
14.55
|
543,600 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
14/11/2023 |
14.50
|
313,600 | 14.55 | 14.70 | 14.35 | 0 | 0 | 0 |
13/11/2023 |
14.55
|
305,000 | 14.55 | 14.65 | 14.05 | 0 | 0 | 0 |
10/11/2023 |
14.55
|
279,400 | 14.65 | 14.70 | 14.30 | 100 | 7,200 | -0.1 |
09/11/2023 |
14.65
|
378,400 | 14.80 | 14.95 | 14.60 | 2,800 | 5,400 | -0.0 |
08/11/2023 |
14.80
|
374,700 | 14.25 | 14.90 | 14 | 700 | 2,300 | -0.0 |
07/11/2023 |
14.25
|
294,700 | 14.35 | 14.40 | 14.05 | 0 | 300 | -0.0 |
06/11/2023 |
14.35
|
291,900 | 14.30 | 14.50 | 14.05 | 0 | 9,100 | -0.1 |
03/11/2023 |
14.30
|
266,600 | 14.45 | 14.45 | 13.95 | 0 | 11,500 | -0.2 |
02/11/2023 |
14.45
|
415,200 | 14 | 14.45 | 13.80 | 0 | 23,200 | -0.3 |
01/11/2023 |
14
|
832,000 | 14.55 | 14.65 | 13.55 | 6,300 | 21,800 | -0.2 |
31/10/2023 |
14.55
|
331,300 | 15.25 | 15.25 | 14.55 | 6,600 | 29,700 | -0.3 |
30/10/2023 |
15.25
|
339,000 | 15.60 | 15.65 | 15.25 | 0 | 15,200 | -0.2 |
27/10/2023 |
15.60
|
318,600 | 15.20 | 15.60 | 14.80 | 800 | 17,900 | -0.3 |
26/10/2023 |
15.20
|
609,000 | 15.70 | 15.70 | 14.65 | 400 | 31,000 | -0.5 |
25/10/2023 |
15.70
|
442,900 | 15.75 | 15.95 | 15.65 | 1,900 | 0 | 0.0 |
24/10/2023 |
15.75
|
590,900 | 15.15 | 15.75 | 15.05 | 1,500 | 4,800 | -0.0 |
23/10/2023 |
15.15
|
247,300 | 15.25 | 15.30 | 15 | 0 | 23,500 | -0.4 |
20/10/2023 |
15.25
|
230,300 | 14.80 | 15.25 | 14.55 | 0 | 12,600 | -0.2 |
19/10/2023 |
14.80
|
309,400 | 14.85 | 15.30 | 14.70 | 200 | 11,500 | -0.2 |
18/10/2023 |
14.85
|
640,300 | 15.35 | 15.65 | 14.30 | 4,100 | 16,000 | -0.2 |
17/10/2023 |
15.35
|
373,600 | 15.60 | 15.90 | 15.35 | 1,400 | 900 | 0.0 |
16/10/2023 |
15.60
|
440,200 | 15.60 | 15.85 | 15.60 | 5,600 | 500 | 0.1 |
13/10/2023 |
15.60
|
504,800 | 15.35 | 15.60 | 15.20 | 15,500 | 0 | 0.2 |
12/10/2023 |
15.35
|
570,900 | 15.90 | 16.05 | 15.35 | 3,200 | 7,800 | -0.1 |
11/10/2023 |
15.90
|
325,600 | 15.45 | 15.90 | 15.35 | 10,800 | 0 | 0.2 |
10/10/2023 |
15.45
|
272,600 | 15.35 | 15.60 | 15.35 | 6,300 | 0 | 0.1 |
09/10/2023 |
15.35
|
244,600 | 15.40 | 15.40 | 15.20 | 1,400 | 500 | 0.0 |
06/10/2023 |
15.40
|
399,800 | 15.15 | 15.40 | 15 | 0 | 12,700 | -0.2 |
05/10/2023 |
15.15
|
248,100 | 15.40 | 15.55 | 15.10 | 900 | 29,700 | -0.4 |
04/10/2023 |
15.40
|
359,300 | 15.25 | 15.80 | 14.90 | 0 | 8,100 | -0.1 |
03/10/2023 |
15.25
|
1,060,700 | 15.10 | 15.70 | 14.80 | 400 | 32,600 | -0.5 |
02/10/2023 |
15.10
|
257,400 | 14.85 | 15.35 | 14.90 | 0 | 9,600 | -0.1 |
29/09/2023 |
14.85
|
297,700 | 14.85 | 15.20 | 14.85 | 0 | 9,500 | -0.1 |
28/09/2023 |
14.85
|
214,400 | 14.95 | 14.95 | 14.75 | 0 | 19,100 | -0.3 |
27/09/2023 |
14.95
|
378,800 | 14.50 | 15 | 14.40 | 400 | 34,000 | -0.5 |
26/09/2023 |
14.50
|
642,000 | 14.75 | 15.20 | 14.50 | 39,300 | 700 | 0.6 |
25/09/2023 |
14.75
|
761,600 | 15.85 | 15.90 | 14.75 | 0 | 49,300 | -0.8 |
22/09/2023 |
15.85
|
824,900 | 16.55 | 16.55 | 15.80 | 0 | 47,200 | -0.8 |
21/09/2023 |
16.55
|
717,400 | 16.80 | 17 | 16.55 | 0 | 100 | -0.0 |
20/09/2023 |
16.80
|
932,400 | 16 | 16.80 | 16.05 | 31,000 | 5,100 | 0.4 |
19/09/2023 |
16
|
496,600 | 16.15 | 16.35 | 15.80 | 0 | 4,700 | -0.1 |
18/09/2023 |
16.15
|
311,900 | 16.40 | 16.45 | 16.10 | 0 | 0 | 0 |
15/09/2023 |
16.40
|
576,500 | 16.50 | 16.70 | 16.10 | 800 | 11,400 | -0.2 |
14/09/2023 |
16.50
|
600,100 | 17 | 17.15 | 16.40 | 5,000 | 20,900 | -0.3 |
13/09/2023 |
17
|
2,012,800 | 16.70 | 17.40 | 16.75 | 9,300 | 8,800 | 0.0 |
12/09/2023 |
16.70
|
718,500 | 16.20 | 16.70 | 16.15 | 0 | 6,100 | -0.1 |
11/09/2023 |
16.20
|
1,305,800 | 16.15 | 16.85 | 16.20 | 1,200 | 0 | 0.0 |
08/09/2023 |
16.15
|
432,700 | 16.10 | 16.25 | 16 | 0 | 2,500 | -0.0 |
07/09/2023 |
16.10
|
816,100 | 16.10 | 16.50 | 16.10 | 0 | 48,600 | -0.8 |
06/09/2023 |
16.10
|
530,200 | 15.85 | 16.20 | 15.80 | 0 | 7,000 | -0.1 |
05/09/2023 |
15.85
|
867,000 | 15.60 | 16.10 | 15.80 | 0 | 5,500 | -0.1 |
31/08/2023 |
15.60
|
631,700 | 15.40 | 15.85 | 15.35 | 0 | 0 | 0 |
30/08/2023 |
15.40
|
400,900 | 15.35 | 15.50 | 15.30 | 0 | 26,200 | -0.4 |
29/08/2023 |
15.35
|
763,200 | 15.45 | 15.70 | 15.25 | 3,100 | 17,000 | -0.2 |
28/08/2023 |
15.45
|
360,000 | 15.40 | 15.50 | 15.35 | 1,000 | 3,300 | -0.0 |
25/08/2023 |
15.40
|
506,900 | 15.30 | 15.80 | 15.40 | 0 | 11,900 | -0.2 |
24/08/2023 |
15.30
|
411,400 | 15.05 | 15.30 | 15 | 600 | 9,700 | -0.1 |
23/08/2023 |
15.05
|
490,200 | 15.05 | 15.30 | 15 | 0 | 52,500 | -0.8 |
22/08/2023 |
15.05
|
459,600 | 14.85 | 15.10 | 14.35 | 7,100 | 16,000 | -0.1 |
21/08/2023 |
14.85
|
624,000 | 15.30 | 15.30 | 14.70 | 47,500 | 400 | 0.7 |
18/08/2023 |
15.30
|
1,450,300 | 16.40 | 16.40 | 15.30 | 600 | 46,700 | -0.7 |
17/08/2023 |
16.40
|
707,200 | 16.55 | 16.60 | 16.35 | 0 | 0 | 0 |
16/08/2023 |
16.55
|
638,300 | 16.75 | 16.75 | 16.45 | 3,800 | 0 | 0.1 |
15/08/2023 |
16.75
|
781,900 | 16.55 | 16.90 | 16.50 | 46,900 | 100 | 0.8 |
14/08/2023 |
16.55
|
1,100,400 | 16.40 | 16.80 | 16.35 | 500 | 16,500 | -0.3 |
11/08/2023 |
16.40
|
2,306,900 | 17.25 | 17.30 | 16.10 | 7,200 | 3,800 | 0.1 |
10/08/2023 |
17.25
|
1,079,000 | 17 | 17.45 | 16.95 | 10,300 | 0 | 0.2 |
09/08/2023 |
17
|
551,000 | 17 | 17.20 | 16.90 | 34,000 | 0 | 0.6 |
08/08/2023 |
17
|
891,800 | 17.15 | 17.30 | 17 | 24,900 | 0 | 0.4 |
07/08/2023 |
17.15
|
1,090,700 | 17.30 | 17.60 | 17.10 | 1,500 | 0 | 0.0 |
04/08/2023 |
17.30
|
686,200 | 17.30 | 17.50 | 17.20 | 0 | 24,100 | -0.4 |
03/08/2023 |
17.30
|
1,505,000 | 16.95 | 17.95 | 17.15 | 13,600 | 6,000 | 0.1 |
02/08/2023 |
16.95
|
1,476,900 | 16.70 | 16.95 | 16.55 | 22,200 | 0 | 0.4 |
01/08/2023 |
16.70
|
1,174,700 | 16.70 | 16.95 | 16.40 | 0 | 13,900 | -0.2 |
31/07/2023 |
16.70
|
965,900 | 16.30 | 16.75 | 16.25 | 32,900 | 0 | 0.5 |
28/07/2023 |
16.30
|
672,900 | 16.20 | 16.45 | 16.20 | 29,100 | 0 | 0.5 |
27/07/2023 |
16.20
|
1,450,700 | 16.40 | 16.55 | 16 | 1,100 | 7,800 | -0.1 |
26/07/2023 |
16.40
|
712,800 | 16.40 | 16.55 | 16.35 | 0 | 10,000 | -0.2 |
25/07/2023 |
16.40
|
933,000 | 16.90 | 17 | 16.25 | 7,200 | 400 | 0.1 |
24/07/2023 |
16.90
|
1,138,000 | 16.80 | 17.25 | 16.60 | 17,200 | 0 | 0.3 |
21/07/2023 |
16.80
|
1,121,500 | 16.70 | 16.95 | 16.55 | 0 | 0 | 0 |
20/07/2023 |
16.70
|
1,138,800 | 16.30 | 17 | 16.20 | 8,200 | 0 | 0.1 |
19/07/2023 |
16.30
|
853,300 | 16.20 | 16.55 | 16.15 | 28,000 | 0 | 0.5 |
18/07/2023 |
16.20
|
1,040,500 | 16.40 | 16.60 | 16.10 | 35,800 | 125,300 | -1.5 |
17/07/2023 |
16.40
|
970,400 | 16.60 | 16.75 | 16.35 | 39,800 | 0 | 0.7 |
14/07/2023 |
16.60
|
1,074,500 | 16.50 | 16.75 | 16.40 | 40,900 | 0 | 0.7 |
13/07/2023 |
16.50
|
1,039,400 | 16.70 | 16.85 | 16.40 | 0 | 0 | 0 |
12/07/2023 |
16.70
|
1,546,200 | 16.20 | 16.90 | 16 | 35,500 | 0 | 0.6 |
11/07/2023 |
16.20
|
1,223,800 | 16.25 | 16.70 | 16.15 | 0 | 0 | 0 |
10/07/2023 |
16.25
|
1,611,000 | 15.20 | 16.25 | 15.40 | 5,000 | 26,000 | -0.3 |
07/07/2023 |
15.20
|
1,261,500 | 14.65 | 15.40 | 14.50 | 15,300 | 0 | 0.2 |