Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.70 | -12.88% | 6,287,500 | 16,691 | 0.2 |
11.50
13.50
11.50
|
2 tháng
(2024-09-16) |
-0.80 | -6.50% | 10,333,900 | 12,591 | 0.1 |
11.50
13.50
11.50
|
3 tháng
(2024-08-16) |
-1.10 | -8.73% | 14,979,900 | 20,091 | 0.2 |
11.50
13.50
11.50
|
6 tháng
(2024-05-20) |
-6.40 | -35.75% | 67,855,200 | -109,797,242 | -1,625.2 |
11.50
18.20
11.50
|
12 tháng
(2023-11-20) |
-3.10 | -21.23% | 96,495,300 | -109,902,642 | -1,626.7 |
11.50
18.40
11.50
|
24 tháng
(2022-11-25) |
0.90 | 8.49% | 179,802,968 | -109,791,432 | -1,625.3 |
10
19.50
11.50
|
36 tháng
(2021-11-30) |
-18.20 | -61.28% | 287,600,827 | -109,690,224 | -1,623.0 |
8.20
33.50
11.50
|
60 tháng
(2019-12-11) |
-2.40 | -17.27% | 574,401,176 | -127,637,591 | -1,976.0 |
8.20
33.50
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2023 |
16.40
|
220,200 | 16.10 | 16.50 | 15.90 | 400 | 3,500 | -0.1 |
31/08/2023 |
16.10
|
183,900 | 15.50 | 16.10 | 15.60 | 0 | 0 | 0 |
30/08/2023 |
15.50
|
151,200 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
29/08/2023 |
15.50
|
135,300 | 15.60 | 16 | 15.40 | 200 | 0 | 0.0 |
28/08/2023 |
15.60
|
120,600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
25/08/2023 |
15.60
|
159,200 | 15.50 | 15.70 | 15.40 | 100 | 0 | 0.0 |
24/08/2023 |
15.50
|
129,100 | 15.40 | 15.60 | 15.30 | 4,100 | 0 | 0.1 |
23/08/2023 |
15.40
|
133,600 | 15.20 | 15.70 | 15.20 | 600 | 0 | 0.0 |
22/08/2023 |
15.20
|
285,100 | 15.70 | 15.70 | 14.80 | 100 | 0 | 0.0 |
21/08/2023 |
15.70
|
240,500 | 15.50 | 15.90 | 15 | 800 | 0 | 0.0 |
18/08/2023 |
15.50
|
620,000 | 16.80 | 16.90 | 15.30 | 2,100 | 0 | 0.0 |
17/08/2023 |
16.80
|
332,100 | 16.80 | 17 | 16.70 | 500 | 1,200 | -0.0 |
16/08/2023 |
16.80
|
303,400 | 17.10 | 17.10 | 16.70 | 800 | 0 | 0.0 |
15/08/2023 |
17.10
|
216,000 | 17.10 | 17.10 | 16.90 | 300 | 0 | 0.0 |
14/08/2023 |
17.10
|
322,300 | 17.20 | 17.40 | 16.90 | 100 | 2,200 | -0.0 |
11/08/2023 |
17.20
|
343,100 | 17.30 | 17.60 | 16.80 | 200 | 2,000 | -0.0 |
10/08/2023 |
17.30
|
1,009,000 | 16.90 | 17.80 | 16.90 | 0 | 0 | 0 |
09/08/2023 |
16.90
|
278,000 | 16.90 | 16.90 | 16.70 | 200 | 0 | 0.0 |
08/08/2023 |
16.90
|
351,400 | 16.80 | 17 | 16.70 | 300 | 0 | 0.0 |
07/08/2023 |
16.80
|
141,400 | 16.70 | 16.80 | 16.60 | 200 | 0 | 0.0 |
04/08/2023 |
16.70
|
487,200 | 16.60 | 16.80 | 16.40 | 200 | 3 | 0.0 |
03/08/2023 |
16.60
|
372,500 | 16.80 | 16.90 | 16.50 | 200 | 7 | 0.0 |
02/08/2023 |
16.80
|
327,100 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
01/08/2023 |
16.80
|
508,600 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
31/07/2023 |
16.90
|
1,399,600 | 17.60 | 17.60 | 16.60 | 900 | 0 | 0.0 |
28/07/2023 |
17.60
|
205,600 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
27/07/2023 |
17.30
|
463,800 | 17.50 | 17.60 | 17.20 | 10,200 | 0 | 0.2 |
26/07/2023 |
17.50
|
285,600 | 17.60 | 17.80 | 17.40 | 1,200 | 0 | 0.0 |
25/07/2023 |
17.60
|
495,700 | 18.10 | 18.30 | 17.50 | 400 | 0 | 0.0 |
24/07/2023 |
18.10
|
1,091,900 | 17.30 | 18.30 | 17.30 | 100 | 0 | 0.0 |
21/07/2023 |
17.30
|
744,100 | 16.80 | 17.80 | 16.80 | 100 | 0 | 0.0 |
20/07/2023 |
16.80
|
283,500 | 16.80 | 16.90 | 16.60 | 600 | 0 | 0.0 |
19/07/2023 |
16.80
|
187,500 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
18/07/2023 |
16.90
|
188,300 | 16.80 | 17 | 16.70 | 200 | 0 | 0.0 |
17/07/2023 |
16.80
|
380,800 | 17.10 | 17.10 | 16.80 | 500 | 0 | 0.0 |
14/07/2023 |
17.10
|
409,800 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
13/07/2023 |
17.30
|
312,200 | 17.20 | 17.50 | 17 | 0 | 700 | -0.0 |
12/07/2023 |
17.20
|
264,600 | 17.40 | 17.90 | 14.90 | 100 | 0 | 0.0 |
11/07/2023 |
17.40
|
676,300 | 16.90 | 17.90 | 17.10 | 0 | 0 | 0 |
10/07/2023 |
16.90
|
293,600 | 16.70 | 17.10 | 16.70 | 100 | 0 | 0.0 |
07/07/2023 |
16.70
|
204,400 | 16.70 | 16.70 | 16.40 | 200 | 0 | 0.0 |
06/07/2023 |
16.70
|
271,300 | 16.60 | 16.90 | 16.50 | 200 | 0 | 0.0 |
05/07/2023 |
16.60
|
262,000 | 16.90 | 17.10 | 16.60 | 500 | 0 | 0.0 |
04/07/2023 |
16.90
|
135,559 | 16.70 | 17 | 16.60 | 0 | 0 | 0 |
03/07/2023 |
16.70
|
247,110 | 16.70 | 17.10 | 16.40 | 400 | 0 | 0.0 |
30/06/2023 |
16.70
|
471,846 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 |
29/06/2023 |
17.10
|
213,800 | 17.50 | 17.80 | 17.10 | 100 | 0 | 0.0 |
28/06/2023 |
17.50
|
807,164 | 16.70 | 17.90 | 16.90 | 0 | 0 | 0 |
27/06/2023 |
16.70
|
117,901 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
26/06/2023 |
16.80
|
240,800 | 17 | 17.20 | 16.40 | 0 | 0 | 0 |
23/06/2023 |
17
|
175,382 | 17.30 | 17.40 | 16.90 | 200 | 0 | 0.0 |
22/06/2023 |
17.30
|
489,735 | 16.40 | 17.40 | 16.80 | 200 | 0 | 0.0 |
21/06/2023 |
16.40
|
166,406 | 16.60 | 16.90 | 16.40 | 300 | 0 | 0.0 |
20/06/2023 |
16.60
|
304,800 | 16.40 | 16.70 | 16.10 | 0 | 0 | 0 |
19/06/2023 |
16.40
|
372,521 | 17.20 | 17.30 | 16.40 | 0 | 0 | 0 |
16/06/2023 |
17.20
|
314,316 | 17.30 | 17.50 | 16.80 | 0 | 0 | 0 |
15/06/2023 |
17.30
|
170,400 | 17 | 17.40 | 16.90 | 0 | 0 | 0 |
14/06/2023 |
17
|
479,083 | 17.40 | 17.60 | 16.80 | 200 | 0 | 0.0 |
13/06/2023 |
17.40
|
259,963 | 17.40 | 17.70 | 17.30 | 0 | 0 | 0 |
12/06/2023 |
17.40
|
227,857 | 17.50 | 17.80 | 17.10 | 100 | 0 | 0.0 |
09/06/2023 |
17.50
|
245,672 | 17.40 | 17.60 | 17.20 | 100 | 0 | 0.0 |
08/06/2023 |
17.40
|
538,720 | 17.80 | 18.20 | 17.30 | 6,800 | 700 | 0.1 |
07/06/2023 |
17.80
|
275,292 | 18 | 18.20 | 17.70 | 100 | 0 | 0.0 |
06/06/2023 |
18
|
895,605 | 17.40 | 18.50 | 17.30 | 700 | 0 | 0.0 |
05/06/2023 |
17.40
|
361,217 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
02/06/2023 |
17.20
|
384,059 | 17.30 | 17.30 | 16.90 | 0 | 6,800 | -0.1 |
01/06/2023 |
17.30
|
413,050 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
31/05/2023 |
17.40
|
679,179 | 16.90 | 18 | 16.90 | 0 | 1,000 | -0.0 |
30/05/2023 |
16.90
|
703,488 | 17.50 | 17.50 | 16.70 | 7,200 | 0 | 0.1 |
29/05/2023 |
17.50
|
147,219 | 17.40 | 18.50 | 17.40 | 1,100 | 0 | 0.0 |
26/05/2023 |
17.40
|
1,731,142 | 15.40 | 17.40 | 15.60 | 0 | 8,700 | -0.2 |
25/05/2023 |
15.40
|
297,754 | 15 | 15.40 | 14.90 | 0 | 0 | 0 |
24/05/2023 |
15
|
364,904 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |
23/05/2023 |
15.20
|
313,049 | 15.50 | 15.80 | 15.20 | 1,000 | 0 | 0.0 |
22/05/2023 |
15.50
|
658,405 | 14.90 | 15.80 | 15.10 | 0 | 0 | 0 |
19/05/2023 |
14.90
|
566,728 | 14.70 | 15.50 | 14.60 | 0 | 0 | 0 |
18/05/2023 |
14.70
|
285,220 | 14.50 | 14.80 | 14.40 | 200 | 0 | 0.0 |
17/05/2023 |
14.50
|
354,250 | 14.70 | 14.90 | 14.40 | 0 | 0 | 0 |
16/05/2023 |
14.70
|
435,455 | 14.90 | 15.10 | 14.50 | 100 | 0 | 0.0 |
15/05/2023 |
14.90
|
712,869 | 15.20 | 15.80 | 14.90 | 0 | 0 | 0 |
12/05/2023 |
15.20
|
1,205,477 | 14.10 | 15.40 | 14 | 0 | 600 | -0.0 |
11/05/2023 |
14.10
|
609,408 | 14.50 | 14.70 | 14.10 | 200 | 0 | 0.0 |
10/05/2023 |
14.50
|
469,512 | 14.40 | 14.90 | 14.20 | 0 | 0 | 0 |
09/05/2023 |
14.40
|
432,579 | 14.50 | 14.70 | 14.30 | 0 | 500 | -0.0 |
08/05/2023 |
14.50
|
361,952 | 14.60 | 15.10 | 14.40 | 21,000 | 0 | 0.3 |
05/05/2023 |
14.60
|
358,533 | 14.40 | 15.10 | 14.10 | 0 | 1,000 | -0.0 |
04/05/2023 |
14.40
|
256,808 | 14.20 | 15.10 | 13.60 | 200 | 300 | -0.0 |
28/04/2023 |
14.20
|
914,355 | 14.80 | 14.90 | 13.90 | 0 | 1,200 | -0.0 |
27/04/2023 |
14.80
|
510,800 | 15.70 | 16 | 14.70 | 0 | 0 | 0 |
26/04/2023 |
15.70
|
673,996 | 14.70 | 16 | 14.60 | 10,000 | 3,000 | 0.1 |
25/04/2023 |
14.70
|
1,361,365 | 13 | 15.20 | 13 | 1,000 | 0 | 0.0 |
24/04/2023 |
13
|
502,357 | 13.80 | 14 | 13 | 8,700 | 500 | 0.1 |
21/04/2023 |
13.80
|
2,081,443 | 13.30 | 15.20 | 13.40 | 2,500 | 10,300 | -0.1 |
20/04/2023 |
13.30
|
518,687 | 12 | 13.30 | 12.70 | 0 | 11,000 | -0.1 |
19/04/2023 |
12
|
1,125,837 | 10.60 | 12 | 10.70 | 500 | 22,500 | -0.3 |
18/04/2023 |
10.60
|
77,168 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
17/04/2023 |
10.20
|
174,685 | 10.40 | 10.50 | 10.20 | 500 | 0 | 0.0 |
14/04/2023 |
10.40
|
223,900 | 10.60 | 10.70 | 10.40 | 600 | 0 | 0.0 |
13/04/2023 |
10.60
|
85,009 | 10.70 | 10.80 | 10.50 | 300 | 0 | 0.0 |
12/04/2023 |
10.70
|
182,494 | 10.70 | 10.80 | 10.60 | 200 | 0 | 0.0 |