Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.65
|
28,000 | 13.50 | 13.65 | 13.30 | 0 | 0 | 0 |
06/07/2023 |
13.50
|
37,700 | 13.45 | 13.50 | 13 | 0 | 0 | 0 |
05/07/2023 |
13.45
|
33,200 | 13.55 | 13.55 | 13.45 | 0 | 0 | 0 |
04/07/2023 |
13.55
|
30,600 | 13.55 | 13.65 | 13.50 | 0 | 0 | 0 |
03/07/2023 |
13.55
|
12,500 | 13.50 | 13.75 | 13.40 | 0 | 0 | 0 |
30/06/2023 |
13.50
|
19,500 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
29/06/2023 |
13.70
|
84,600 | 13.70 | 13.80 | 13.55 | 0 | 0 | 0 |
28/06/2023 |
13.70
|
23,300 | 13.65 | 13.90 | 13.60 | 0 | 0 | 0 |
27/06/2023 |
13.65
|
34,300 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
26/06/2023 |
13.75
|
16,700 | 13.75 | 13.90 | 13.50 | 0 | 0 | 0 |
23/06/2023 |
13.75
|
35,000 | 13.70 | 13.90 | 13.60 | 0 | 7,000 | -0.1 |
22/06/2023 |
13.70
|
26,800 | 13.70 | 13.75 | 13.65 | 0 | 0 | 0 |
21/06/2023 |
13.70
|
86,500 | 13.55 | 14 | 13.55 | 0 | 0 | 0 |
20/06/2023 |
13.55
|
25,900 | 13.55 | 13.60 | 13.40 | 0 | 0 | 0 |
19/06/2023 |
13.55
|
127,000 | 13.50 | 13.55 | 12.90 | 0 | 0 | 0 |
16/06/2023 |
13.50
|
42,100 | 13.55 | 13.65 | 13.45 | 0 | 0 | 0 |
15/06/2023 |
13.55
|
38,100 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
14/06/2023 |
13.50
|
67,700 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
13/06/2023 |
13.70
|
35,300 | 13.70 | 13.80 | 13.65 | 200 | 0 | 0.0 |
12/06/2023 |
13.70
|
83,200 | 13.70 | 13.85 | 13.55 | 0 | 0 | 0 |
09/06/2023 |
13.70
|
64,400 | 13.75 | 13.80 | 13.60 | 0 | 0 | 0 |
08/06/2023 |
13.75
|
62,900 | 13.85 | 14 | 13.75 | 0 | 0 | 0 |
07/06/2023 |
13.85
|
57,300 | 13.80 | 13.95 | 13.80 | 0 | 0 | 0 |
06/06/2023 |
13.80
|
97,500 | 13.85 | 14 | 13.75 | 0 | 0 | 0 |
05/06/2023 |
13.85
|
116,700 | 14.10 | 14.20 | 13.85 | 9,000 | 0 | 0.1 |
02/06/2023 |
14.10
|
88,900 | 14.50 | 14.65 | 14 | 0 | 0 | 0 |
01/06/2023 |
14.50
|
295,800 | 13.85 | 14.65 | 13.85 | 0 | 2,600 | -0.0 |
31/05/2023 |
13.85
|
205,000 | 13.85 | 13.90 | 13.80 | 0 | 100 | -0.0 |
30/05/2023 |
13.85
|
42,600 | 13.85 | 13.85 | 13.75 | 0 | 7,500 | -0.1 |
29/05/2023 |
13.85
|
77,700 | 13.85 | 13.85 | 13.75 | 0 | 14,500 | -0.2 |
26/05/2023 |
13.85
|
36,900 | 13.90 | 13.90 | 13.80 | 0 | 13,700 | -0.2 |
25/05/2023 |
13.90
|
25,300 | 13.90 | 13.95 | 13.80 | 0 | 200 | -0.0 |
24/05/2023 |
13.90
|
26,500 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
23/05/2023 |
13.90
|
8,400 | 13.95 | 14 | 13.80 | 0 | 0 | 0 |
22/05/2023 |
13.95
|
20,300 | 13.95 | 14 | 13.80 | 0 | 0 | 0 |
19/05/2023 |
13.95
|
20,400 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
18/05/2023 |
14.10
|
12,400 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
17/05/2023 |
14
|
28,200 | 14 | 14.05 | 13.80 | 0 | 0 | 0 |
16/05/2023 |
14
|
28,200 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
15/05/2023 |
14.30
|
82,400 | 14 | 14.60 | 14 | 100 | 0 | 0.0 |
12/05/2023 |
14
|
13,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
11/05/2023 |
14
|
10,800 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
10/05/2023 |
13.90
|
12,500 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
09/05/2023 |
13.85
|
22,600 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
08/05/2023 |
13.90
|
15,000 | 13.90 | 13.90 | 13.70 | 0 | 400 | -0.0 |
05/05/2023 |
13.90
|
22,500 | 13.90 | 13.95 | 13.80 | 0 | 0 | 0 |
04/05/2023 |
13.90
|
5,400 | 13.95 | 13.95 | 13.80 | 0 | 0 | 0 |
28/04/2023 |
13.95
|
58,000 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
27/04/2023 |
13.80
|
33,600 | 13.75 | 13.80 | 13.45 | 0 | 0 | 0 |
26/04/2023 |
13.75
|
10,300 | 13.75 | 13.75 | 13.35 | 0 | 0 | 0.0 |
25/04/2023 |
13.75
|
10,100 | 13.75 | 13.80 | 13.55 | 0 | 0 | 0.0 |
24/04/2023 |
13.75
|
16,200 | 13.75 | 13.75 | 13.20 | 0 | 0 | 0.0 |
21/04/2023 |
13.75
|
17,300 | 13.65 | 13.75 | 12.85 | 0 | 0 | 0.0 |
20/04/2023 |
13.65
|
10,500 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
19/04/2023 |
13.80
|
71,100 | 13.60 | 13.80 | 13.30 | 0 | 0 | 0.0 |
18/04/2023 |
13.60
|
16,300 | 13.45 | 13.60 | 13.40 | 0 | 0 | 0.0 |
17/04/2023 |
13.45
|
50,000 | 14.05 | 14.05 | 13.10 | 0 | 0 | 0.0 |
14/04/2023 |
14.05
|
28,900 | 14 | 14.05 | 13.80 | 0 | 0 | 0.0 |
13/04/2023 |
14
|
42,900 | 13.85 | 14.15 | 13.80 | 0 | 0 | 0.0 |
12/04/2023 |
13.85
|
56,000 | 14.20 | 14.20 | 13.80 | 100 | 0 | 0.0 |
11/04/2023 |
14.20
|
124,100 | 14.30 | 14.35 | 13.75 | 0 | 0 | -0.0 |
10/04/2023 |
14.30
|
86,100 | 14.20 | 14.75 | 14.30 | 0 | 0 | -0.0 |
07/04/2023 |
14.20
|
174,200 | 13.90 | 14.60 | 13.90 | 0 | 400 | -0.0 |
06/04/2023 |
13.90
|
183,400 | 13.80 | 13.95 | 13.70 | 0 | 3,000 | -0.0 |
05/04/2023 |
13.80
|
20,500 | 13.80 | 13.85 | 13.60 | 0 | 0 | 0 |
04/04/2023 |
13.80
|
55,100 | 13.80 | 13.80 | 13.65 | 0 | 0 | 0 |
03/04/2023 |
13.80
|
62,000 | 13.75 | 13.85 | 13.60 | 0 | 0 | 0 |
31/03/2023 |
13.75
|
61,400 | 13.75 | 13.75 | 13.60 | 0 | 0 | 0 |
30/03/2023 |
13.75
|
47,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
29/03/2023 |
13.80
|
48,500 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
28/03/2023 |
13.80
|
128,700 | 13.80 | 13.85 | 13.45 | 0 | 0 | 0 |
27/03/2023 |
13.80
|
52,300 | 13.85 | 14 | 13.50 | 0 | 0 | 0 |
24/03/2023 |
13.85
|
54,200 | 13.85 | 13.90 | 13.60 | 0 | 0 | 0 |
23/03/2023 |
13.85
|
46,500 | 13.85 | 13.85 | 13.65 | 0 | 0 | 0 |
22/03/2023 |
13.85
|
41,400 | 13.80 | 14 | 13.75 | 0 | 0 | 0 |
21/03/2023 |
13.80
|
19,900 | 14 | 14.10 | 13.80 | 0 | 0 | -0.0 |
20/03/2023 |
14
|
42,500 | 14.10 | 14.15 | 13.80 | 0 | 0 | -3.9 |
17/03/2023 |
14.10
|
64,800 | 13.90 | 14.35 | 13.60 | 0 | 0 | -3.9 |
16/03/2023 |
13.90
|
216,100 | 14.80 | 14.80 | 13.80 | 30,400 | 310,000 | -3.9 |
15/03/2023 |
14.80
|
566,200 | 14.70 | 15 | 14.25 | 0 | 600 | -0.0 |
14/03/2023 |
14.70
|
264,100 | 15.35 | 15.35 | 14.30 | 0 | 2,100 | -0.0 |
13/03/2023 |
15.35
|
332,300 | 15.40 | 15.55 | 14.90 | 0 | 0 | 0.0 |
10/03/2023 |
15.40
|
199,400 | 16.10 | 16.10 | 15.40 | 2,700 | 0 | 0.0 |
09/03/2023 |
16.10
|
320,800 | 15.35 | 16.20 | 15.80 | 0 | 0 | -0.0 |
08/03/2023 |
15.35
|
508,000 | 14.35 | 15.35 | 14.50 | 0 | 0 | -0.0 |
07/03/2023 |
14.35
|
103,600 | 14.20 | 14.40 | 13.60 | 0 | 0 | -0.0 |
06/03/2023 |
14.20
|
96,000 | 14.45 | 14.55 | 14.20 | 0 | 0 | -0.0 |
03/03/2023 |
14.45
|
236,100 | 14.20 | 14.70 | 14.10 | 0 | 1,000 | -0.0 |
02/03/2023 |
14.20
|
136,700 | 14.15 | 14.20 | 13.80 | 0 | 12,000 | -0.2 |
01/03/2023 |
14.15
|
95,000 | 14.20 | 14.20 | 13.90 | 0 | 0 | -0.0 |
28/02/2023 |
14.20
|
88,300 | 14.35 | 14.40 | 14 | 0 | 0 | -0.0 |
27/02/2023 |
14.35
|
186,200 | 14.40 | 14.45 | 13.95 | 0 | 0 | -0.0 |
24/02/2023 |
14.40
|
34,900 | 14.20 | 14.45 | 14.10 | 0 | 1,000 | -0.0 |
23/02/2023 |
14.20
|
51,100 | 14.30 | 14.30 | 14 | 0 | 0 | -1.5 |
22/02/2023 |
14.30
|
123,200 | 14.15 | 14.50 | 14.15 | 0 | 0 | -1.5 |
21/02/2023 |
14.15
|
45,100 | 14.05 | 14.15 | 13.85 | 0 | 0 | -1.5 |
20/02/2023 |
14.05
|
164,800 | 14 | 14.05 | 13.85 | 0 | 110,000 | -1.5 |
17/02/2023 |
14
|
65,200 | 13.60 | 14 | 13.60 | 0 | 11,800 | -0.2 |
16/02/2023 |
13.60
|
216,000 | 13.20 | 13.60 | 13 | 0 | 600 | -0.0 |
15/02/2023 |
13.20
|
19,000 | 13.05 | 13.30 | 12.25 | 0 | 0 | 0.1 |