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) |
1.95 | 11.47% | 7,168,900 | 134,910 | 2.8 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,578,400 | 64,688 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-20) |
1.76 | 10.29% | 11,762,000 | -30,515 | -0.2 |
15.64
19.50
18.90
|
6 tháng
(2024-03-22) |
3.63 | 23.75% | 24,245,100 | 205,185 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 40,929,300 | 361,185 | 6.3 |
12.91
19.50
18.90
|
24 tháng
(2022-09-29) |
8.13 | 75.44% | 77,361,900 | -2,885,086 | -44.4 |
6.34
19.50
18.90
|
36 tháng
(2021-10-04) |
-8.28 | -30.47% | 162,085,100 | -2,732,331 | -43.5 |
6.34
28.82
18.90
|
60 tháng
(2019-10-15) |
-0.96 | -4.85% | 303,798,150 | -3,622,141 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
13.09
|
35,700 | 13.09 | 13.18 | 13 | 100 | 8,200 | -0.1 |
27/11/2023 |
13.09
|
8,500 | 12.91 | 13.09 | 12.91 | 0 | 100 | -0.0 |
24/11/2023 |
13.09
|
214,500 | 13.18 | 13.18 | 12.86 | 1,200 | 1,200 | -0.0 |
23/11/2023 |
13.18
|
50,900 | 13.36 | 13.45 | 13.18 | 1,400 | 0 | 0.0 |
22/11/2023 |
13.41
|
77,700 | 12.91 | 13.64 | 12.82 | 3,000 | 1,000 | 0.0 |
21/11/2023 |
12.95
|
66,800 | 12.91 | 13 | 12.82 | 0 | 0 | 0 |
20/11/2023 |
12.91
|
37,400 | 12.91 | 13 | 12.91 | 200 | 3,000 | -0.0 |
17/11/2023 |
13
|
113,300 | 13.18 | 13.18 | 12.77 | 0 | 2,700 | -0.0 |
16/11/2023 |
13.18
|
93,300 | 13.09 | 13.18 | 12.91 | 0 | 0 | 0 |
15/11/2023 |
13.09
|
104,700 | 13.05 | 13.14 | 13.05 | 0 | 600 | -0.0 |
14/11/2023 |
13
|
135,800 | 13.14 | 13.36 | 12.91 | 3,500 | 3,100 | 0.0 |
13/11/2023 |
13.14
|
47,300 | 13.55 | 13.55 | 13.14 | 0 | 500 | -0.0 |
10/11/2023 |
13.32
|
38,800 | 13.18 | 13.36 | 13.18 | 1,400 | 3,000 | -0.0 |
09/11/2023 |
13.36
|
65,300 | 13.68 | 13.77 | 13.36 | 1,700 | 3,000 | -0.0 |
08/11/2023 |
13.68
|
83,200 | 13.27 | 13.82 | 13.18 | 1,600 | 6,000 | -0.1 |
07/11/2023 |
13.27
|
88,600 | 13.23 | 13.27 | 13.14 | 0 | 8,600 | -0.1 |
06/11/2023 |
13.27
|
45,200 | 13.27 | 13.50 | 13.23 | 0 | 100 | -0.0 |
03/11/2023 |
13.55
|
63,700 | 13.32 | 13.64 | 13.18 | 0 | 5,300 | -0.1 |
02/11/2023 |
13.32
|
104,500 | 13.14 | 13.64 | 13 | 2,800 | 1,300 | 0.0 |
01/11/2023 |
13.14
|
138,200 | 13 | 13.18 | 12.73 | 1,800 | 24,000 | -0.3 |
31/10/2023 |
13
|
72,000 | 13.09 | 13.18 | 12.82 | 0 | 8,500 | -0.1 |
30/10/2023 |
13.09
|
15,300 | 13.18 | 13.18 | 12.91 | 0 | 10,000 | -0.1 |
27/10/2023 |
13.18
|
81,600 | 13.14 | 13.18 | 12.64 | 100 | 18,000 | -0.3 |
26/10/2023 |
13.14
|
355,300 | 13.55 | 13.55 | 12.77 | 900 | 1,400 | -0.0 |
25/10/2023 |
13.55
|
41,100 | 13.32 | 13.55 | 13.32 | 11,700 | 0 | 0.2 |
24/10/2023 |
13.32
|
63,600 | 13.27 | 13.55 | 13.23 | 14,800 | 0 | 0.2 |
23/10/2023 |
13.27
|
87,200 | 13.64 | 13.64 | 13.23 | 0 | 500 | -0.0 |
20/10/2023 |
13.64
|
58,300 | 13.64 | 13.64 | 13.23 | 7,000 | 5,100 | 0.0 |
19/10/2023 |
13.64
|
178,600 | 13.68 | 13.77 | 13.23 | 5,000 | 13,100 | -0.1 |
18/10/2023 |
13.68
|
837,100 | 13.68 | 13.68 | 12.91 | 303,300 | 20,500 | 4.1 |
17/10/2023 |
13.68
|
388,300 | 14.23 | 14.27 | 13.68 | 200 | 12,500 | -0.2 |
16/10/2023 |
14.23
|
264,500 | 14.45 | 14.45 | 13.91 | 0 | 5,100 | -0.1 |
13/10/2023 |
14.45
|
150,400 | 14.41 | 14.50 | 14.14 | 900 | 7,100 | -0.1 |
12/10/2023 |
14.41
|
177,900 | 14.45 | 14.68 | 14.32 | 1,700 | 1,100 | 0.0 |
11/10/2023 |
14.45
|
216,100 | 14.50 | 14.82 | 14.18 | 8,900 | 10,100 | -0.0 |
10/10/2023 |
14.50
|
219,600 | 14.77 | 14.95 | 14.41 | 31,100 | 1,600 | 0.5 |
09/10/2023 |
14.77
|
211,800 | 14.82 | 14.91 | 14.50 | 23,700 | 7,200 | 0.3 |
06/10/2023 |
14.82
|
209,800 | 14.64 | 14.82 | 14.55 | 0 | 4,300 | -0.1 |
05/10/2023 |
14.64
|
319,200 | 14.14 | 14.91 | 14.14 | 300 | 2,000 | -0.0 |
04/10/2023 |
14.14
|
173,100 | 14.09 | 14.14 | 13.82 | 3,600 | 400 | 0.0 |
03/10/2023 |
14.09
|
142,800 | 14.50 | 14.50 | 13.86 | 0 | 24,800 | -0.4 |
02/10/2023 |
14.50
|
68,500 | 14.55 | 14.64 | 14.41 | 17,800 | 1,200 | 0.3 |
29/09/2023 |
14.55
|
101,200 | 14.64 | 14.86 | 14.45 | 29,500 | 6,300 | 0.4 |
28/09/2023 |
14.64
|
73,000 | 14.36 | 14.64 | 13.73 | 2,300 | 1,400 | 0.0 |
27/09/2023 |
14.36
|
113,500 | 14.50 | 14.50 | 14.14 | 200 | 20,300 | -0.3 |
26/09/2023 |
14.50
|
171,400 | 14.55 | 14.68 | 14.18 | 4,000 | 500 | 0.1 |
25/09/2023 |
14.55
|
121,700 | 15 | 15 | 14.27 | 7,800 | 2,600 | 0.1 |
22/09/2023 |
15
|
282,400 | 15 | 15 | 14.14 | 100 | 19,500 | -0.3 |
21/09/2023 |
15
|
231,500 | 15.14 | 15.23 | 14.68 | 7,100 | 1,300 | 0.1 |
20/09/2023 |
15.14
|
181,900 | 14.91 | 15.18 | 14.86 | 2,300 | 1,300 | 0.0 |
19/09/2023 |
14.91
|
124,600 | 15 | 15 | 14.59 | 300 | 6,800 | -0.1 |
18/09/2023 |
15
|
40,400 | 15.09 | 15.09 | 14.68 | 0 | 0 | 0 |
15/09/2023 |
15.09
|
59,300 | 15.09 | 15.09 | 14.82 | 500 | 1,300 | -0.0 |
14/09/2023 |
15.09
|
168,400 | 14.95 | 15.09 | 14.50 | 0 | 4,500 | -0.1 |
13/09/2023 |
14.95
|
279,100 | 15.36 | 15.77 | 14.86 | 900 | 6,000 | -0.1 |
12/09/2023 |
15.36
|
193,500 | 14.95 | 15.36 | 14.86 | 10,400 | 900 | 0.2 |
11/09/2023 |
14.95
|
464,600 | 15.64 | 16.09 | 14.95 | 2,400 | 8,100 | -0.1 |
08/09/2023 |
15.64
|
93,100 | 15.64 | 15.73 | 15.45 | 0 | 0 | 0 |
07/09/2023 |
15.64
|
107,300 | 15.59 | 15.82 | 15.55 | 200 | 0 | 0.0 |
06/09/2023 |
15.59
|
165,000 | 15.73 | 16.14 | 15.45 | 0 | 100 | -0.0 |
05/09/2023 |
15.73
|
313,200 | 15.95 | 16.14 | 15.73 | 2,900 | 3,500 | -0.0 |
31/08/2023 |
15.95
|
522,800 | 15.09 | 16.14 | 15.05 | 13,100 | 0 | 0.2 |
30/08/2023 |
15.09
|
122,600 | 15.23 | 15.27 | 15.05 | 6,100 | 0 | 0.1 |
29/08/2023 |
15.23
|
219,400 | 15.05 | 15.45 | 15.05 | 5,700 | 0 | 0.1 |
28/08/2023 |
15.05
|
238,600 | 15.14 | 15.41 | 15.05 | 8,400 | 0 | 0.1 |
25/08/2023 |
15.14
|
63,600 | 15.45 | 15.45 | 15.09 | 7,900 | 0 | 0.1 |
24/08/2023 |
15.45
|
441,500 | 14.95 | 15.64 | 14.86 | 35,700 | 0 | 0.6 |
23/08/2023 |
14.95
|
316,900 | 14.50 | 15.09 | 14.45 | 9,300 | 2,000 | 0.1 |
22/08/2023 |
14.50
|
189,200 | 14.45 | 14.77 | 14.14 | 4,000 | 2,600 | 0.0 |
21/08/2023 |
14.45
|
300,900 | 14.23 | 14.55 | 13.91 | 34,500 | 19,400 | 0.2 |
18/08/2023 |
14.23
|
448,000 | 14.59 | 14.59 | 13.91 | 0 | 17,800 | -0.3 |
17/08/2023 |
14.59
|
389,500 | 14.86 | 14.86 | 14.55 | 0 | 4,300 | -0.1 |
16/08/2023 |
14.86
|
101,000 | 14.95 | 15.32 | 14.82 | 10,500 | 1,000 | 0.2 |
15/08/2023 |
14.95
|
247,900 | 14.68 | 15 | 14.68 | 33,100 | 1,900 | 0.5 |
14/08/2023 |
14.68
|
336,800 | 14.45 | 14.86 | 14.50 | 7,000 | 0 | 0.1 |
11/08/2023 |
14.45
|
553,300 | 15.27 | 15.27 | 14.41 | 7,600 | 0 | 0.1 |
10/08/2023 |
15.27
|
788,500 | 14.86 | 15.64 | 15.09 | 34,800 | 4,000 | 0.5 |
09/08/2023 |
14.86
|
987,600 | 13.91 | 14.86 | 14.09 | 0 | 675,000 | -11.0 |
08/08/2023 |
13.91
|
461,100 | 13.55 | 13.91 | 13.45 | 1,500 | 179,300 | -2.7 |
07/08/2023 |
13.55
|
414,100 | 13.27 | 13.59 | 13.36 | 0 | 219,800 | -3.3 |
04/08/2023 |
13.27
|
211,100 | 13.32 | 13.36 | 13.18 | 0 | 54,700 | -0.8 |
03/08/2023 |
13.32
|
160,600 | 13.41 | 13.45 | 13.27 | 0 | 41,000 | -0.6 |
02/08/2023 |
13.41
|
633,700 | 13.14 | 13.50 | 13 | 100 | 197,200 | -2.9 |
01/08/2023 |
13.14
|
392,900 | 13.18 | 13.23 | 13 | 0 | 97,800 | -1.4 |
31/07/2023 |
13.18
|
548,900 | 13.09 | 13.55 | 13.09 | 100 | 129,500 | -1.9 |
28/07/2023 |
13.09
|
291,200 | 13.14 | 13.18 | 13.09 | 300 | 73,500 | -1.1 |
27/07/2023 |
13.14
|
261,200 | 13.23 | 13.32 | 12.95 | 0 | 68,300 | -1.0 |
26/07/2023 |
13.23
|
101,000 | 13.23 | 13.50 | 13.18 | 500 | 24,200 | -0.3 |
25/07/2023 |
13.23
|
137,100 | 13.23 | 13.41 | 13.18 | 0 | 32,000 | -0.5 |
24/07/2023 |
13.23
|
256,200 | 12.73 | 13.45 | 12.82 | 0 | 67,100 | -1.0 |
21/07/2023 |
12.73
|
84,800 | 12.64 | 12.91 | 12.64 | 0 | 21,800 | -0.3 |
20/07/2023 |
12.64
|
27,600 | 12.68 | 12.68 | 12.55 | 0 | 7,200 | -0.1 |
19/07/2023 |
12.68
|
58,200 | 12.55 | 12.73 | 12.45 | 0 | 16,000 | -0.2 |
18/07/2023 |
12.55
|
135,200 | 12.41 | 12.68 | 12.41 | 0 | 34,000 | -0.5 |
17/07/2023 |
12.41
|
68,700 | 12.50 | 12.64 | 12.36 | 0 | 16,000 | -0.2 |
14/07/2023 |
12.50
|
56,900 | 12.45 | 12.64 | 12.45 | 0 | 10,200 | -0.1 |
13/07/2023 |
12.45
|
55,600 | 12.32 | 12.64 | 12.36 | 0 | 0 | 0 |
12/07/2023 |
12.32
|
131,500 | 12.36 | 12.45 | 12.27 | 0 | 0 | 0 |
11/07/2023 |
12.36
|
201,900 | 12.68 | 12.73 | 12.36 | 0 | 0 | 0 |
10/07/2023 |
12.68
|
104,200 | 12.77 | 12.82 | 12.64 | 0 | 0 | 0 |