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) |
-0.25 | -1.71% | 714,600 | 23,400 | 0.3 |
14.40
14.80
14.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.69% | 1,638,900 | 46,198 | 0.7 |
14.20
15.20
14.40
|
3 tháng
(2024-06-21) |
-0.35 | -2.37% | 2,232,000 | 35,281 | 0.5 |
14.20
15.20
14.40
|
6 tháng
(2024-03-25) |
0.74 | 5.45% | 6,217,100 | 49,958 | 0.7 |
13.05
16.07
14.40
|
12 tháng
(2023-09-25) |
-0.28 | -1.89% | 8,781,400 | -122,985 | -1.7 |
12.96
16.07
14.40
|
24 tháng
(2022-09-30) |
-1.43 | -9.03% | 16,958,900 | -1,664,350 | -25.3 |
12.96
16.07
14.40
|
36 tháng
(2021-10-05) |
-10.11 | -41.24% | 41,534,800 | -474,301 | -1.5 |
12.96
24.51
14.40
|
60 tháng
(2019-10-16) |
5.15 | 55.64% | 75,892,800 | -3,935,191 | -65.0 |
7.86
24.75
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
14.41
|
27,100 | 14.41 | 14.50 | 14.36 | 0 | 14,000 | -0.2 |
06/07/2023 |
14.41
|
52,300 | 14.45 | 14.50 | 14.36 | 0 | 19,400 | -0.3 |
05/07/2023 |
14.45
|
25,000 | 14.59 | 14.59 | 14.45 | 0 | 12,000 | -0.2 |
04/07/2023 |
14.59
|
32,100 | 14.50 | 14.59 | 14.45 | 7,200 | 18,100 | -0.2 |
03/07/2023 |
14.50
|
13,700 | 14.41 | 14.54 | 14.41 | 0 | 7,400 | -0.1 |
30/06/2023 |
14.41
|
34,900 | 14.50 | 14.50 | 14.41 | 0 | 19,700 | -0.3 |
29/06/2023 |
14.50
|
89,300 | 14.59 | 14.63 | 14.36 | 0 | 30,000 | -0.5 |
28/06/2023 |
14.59
|
71,700 | 14.59 | 14.86 | 14.59 | 0 | 35,700 | -0.6 |
27/06/2023 |
14.59
|
76,200 | 14.36 | 14.68 | 14.41 | 0 | 45,200 | -0.7 |
26/06/2023 |
14.36
|
123,900 | 14.50 | 14.54 | 14.27 | 0 | 69,000 | -1.1 |
23/06/2023 |
14.50
|
66,000 | 14.59 | 14.68 | 14.45 | 0 | 39,000 | -0.6 |
22/06/2023 |
14.59
|
91,200 | 14.59 | 14.68 | 14.59 | 300 | 46,500 | -0.7 |
21/06/2023 |
14.59
|
131,100 | 14.59 | 14.91 | 14.45 | 0 | 70,500 | -1.1 |
20/06/2023 |
14.59
|
48,500 | 14.68 | 14.68 | 14.45 | 0 | 26,500 | -0.4 |
19/06/2023 |
14.68
|
114,400 | 14.68 | 14.77 | 14.59 | 0 | 68,000 | -1.1 |
16/06/2023 |
14.68
|
54,200 | 14.68 | 14.82 | 14.54 | 0 | 24,500 | -0.4 |
15/06/2023 |
14.68
|
124,600 | 14.41 | 14.91 | 14.41 | 0 | 62,500 | -1.0 |
14/06/2023 |
14.41
|
42,900 | 14.45 | 14.45 | 14.36 | 0 | 18,700 | -0.3 |
13/06/2023 |
14.45
|
54,700 | 14.50 | 14.50 | 14.41 | 0 | 23,000 | -0.4 |
12/06/2023 |
14.50
|
26,300 | 14.36 | 14.50 | 14.32 | 0 | 17,100 | -0.3 |
09/06/2023 |
14.36
|
26,500 | 14.45 | 14.45 | 14.32 | 0 | 14,300 | -0.2 |
08/06/2023 |
14.45
|
29,000 | 14.54 | 14.54 | 14.41 | 0 | 18,400 | -0.3 |
07/06/2023 |
14.54
|
23,700 | 14.41 | 14.54 | 14.41 | 200 | 14,100 | -0.2 |
06/06/2023 |
14.41
|
25,700 | 14.36 | 14.50 | 14.36 | 0 | 14,900 | -0.2 |
05/06/2023 |
14.36
|
44,900 | 14.36 | 14.54 | 14.36 | 0 | 22,600 | -0.4 |
02/06/2023 |
14.36
|
19,600 | 14.36 | 14.41 | 14.32 | 0 | 12,000 | -0.2 |
01/06/2023 |
14.36
|
15,600 | 14.41 | 14.41 | 14.32 | 1,000 | 9,500 | -0.1 |
31/05/2023 |
14.41
|
28,200 | 14.54 | 14.54 | 14.36 | 1,000 | 12,100 | -0.2 |
30/05/2023 |
14.54
|
12,400 | 14.32 | 14.54 | 14.36 | 0 | 9,000 | -0.1 |
29/05/2023 |
14.32
|
52,000 | 14.32 | 14.63 | 14.27 | 300 | 28,200 | -0.4 |
26/05/2023 |
14.32
|
20,000 | 14.27 | 14.59 | 14.27 | 1,000 | 13,000 | -0.2 |
25/05/2023 |
14.27
|
39,400 | 14.59 | 14.73 | 14.22 | 0 | 15,000 | -0.2 |
24/05/2023 |
14.59
|
9,800 | 14.77 | 14.77 | 14.59 | 300 | 4,100 | -0.1 |
23/05/2023 |
14.77
|
16,600 | 14.59 | 14.91 | 14.59 | 0 | 6,700 | -0.1 |
22/05/2023 |
14.59
|
5,300 | 14.50 | 14.59 | 14.50 | 0 | 2,700 | -0.0 |
19/05/2023 |
14.50
|
13,900 | 14.45 | 14.54 | 14.22 | 600 | 7,700 | -0.1 |
18/05/2023 |
14.45
|
7,000 | 14.50 | 14.50 | 14.45 | 0 | 4,700 | -0.1 |
17/05/2023 |
14.50
|
6,600 | 14.50 | 14.54 | 14.50 | 0 | 3,000 | -0.0 |
16/05/2023 |
14.50
|
22,100 | 14.41 | 14.59 | 14.41 | 0 | 8,100 | -0.1 |
15/05/2023 |
14.41
|
36,100 | 14.36 | 14.59 | 14.36 | 0 | 22,400 | -0.4 |
12/05/2023 |
14.36
|
24,200 | 14.36 | 14.41 | 14.36 | 0 | 12,000 | -0.2 |
11/05/2023 |
14.36
|
63,900 | 14.22 | 14.41 | 14.32 | 0 | 59,400 | -0.9 |
10/05/2023 |
14.22
|
77,100 | 14.41 | 14.41 | 14.13 | 0 | 46,800 | -0.7 |
09/05/2023 |
14.41
|
700 | 14.41 | 14.59 | 14.41 | 0 | 0 | 0 |
08/05/2023 |
14.41
|
3,900 | 14.41 | 14.45 | 14.41 | 100 | 3,200 | -0.0 |
05/05/2023 |
14.41
|
2,100 | 14.32 | 14.41 | 14.32 | 400 | 1,600 | -0.0 |
04/05/2023 |
14.32
|
27,600 | 14.32 | 14.54 | 14.32 | 200 | 23,700 | -0.4 |
28/04/2023 |
14.32
|
18,300 | 14.86 | 14.86 | 14.22 | 0 | 12,800 | -0.2 |
27/04/2023 |
14.86
|
1,000 | 14.54 | 14.86 | 14.54 | 900 | 200 | 0.0 |
26/04/2023 |
14.54
|
5,400 | 14.36 | 14.59 | 14.54 | 0 | 2,500 | -0.0 |
25/04/2023 |
14.36
|
1,700 | 14.41 | 14.41 | 14.13 | 0 | 1,202 | -0.0 |
24/04/2023 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 20 | 0 |
21/04/2023 |
14.41
|
3,100 | 14.36 | 14.68 | 14.41 | 0 | 0 | -0.4 |
20/04/2023 |
14.36
|
48,600 | 14.54 | 14.54 | 14.22 | 0 | 27,100 | -0.4 |
19/04/2023 |
14.54
|
6,500 | 14.68 | 14.68 | 14.50 | 0 | 3,100 | -0.0 |
18/04/2023 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | -0.2 |
17/04/2023 |
14.68
|
14,500 | 14.77 | 14.77 | 14.59 | 200 | 12,594 | -0.2 |
14/04/2023 |
14.77
|
6,100 | 14.95 | 14.95 | 14.59 | 100 | 3,500 | -0.1 |
13/04/2023 |
14.95
|
4,800 | 14.95 | 14.95 | 14.45 | 0 | 4,000 | -0.1 |
12/04/2023 |
14.95
|
1,100 | 14.86 | 14.95 | 14.86 | 0 | 0 | 0.0 |
11/04/2023 |
14.86
|
2,900 | 14.77 | 14.95 | 14.86 | 0 | 0 | 0.0 |
10/04/2023 |
14.77
|
4,500 | 14.95 | 14.95 | 14.77 | 0 | 0 | 0.0 |
07/04/2023 |
14.95
|
873,400 | 14.68 | 14.95 | 14.50 | 200 | 0 | 0.0 |
06/04/2023 |
14.68
|
13,800 | 14.68 | 14.86 | 14.59 | 10,700 | 0 | 0.2 |
05/04/2023 |
14.68
|
43,300 | 14.95 | 15.32 | 14.68 | 12,600 | 0 | 0.2 |
04/04/2023 |
14.95
|
5,500 | 14.59 | 14.95 | 14.41 | 1,600 | 0 | 0.0 |
03/04/2023 |
14.59
|
17,800 | 14.41 | 14.77 | 14.41 | 11,200 | 0 | 0.2 |
31/03/2023 |
14.41
|
910,300 | 14.22 | 14.59 | 14.32 | 0 | 0 | -0.0 |
30/03/2023 |
14.22
|
1,600 | 14.22 | 14.32 | 14.22 | 0 | 0 | -0.0 |
29/03/2023 |
14.22
|
700 | 14.32 | 14.32 | 14.22 | 0 | 0 | -0.0 |
28/03/2023 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | -0.0 |
27/03/2023 |
14.32
|
13,700 | 14.36 | 14.59 | 14.32 | 0 | 20 | -0.0 |
24/03/2023 |
14.36
|
2,200 | 14.32 | 14.36 | 14.32 | 0 | 0 | 0 |
23/03/2023 |
14.32
|
800 | 14.41 | 14.41 | 14.32 | 0 | 300 | -0.0 |
22/03/2023 |
14.41
|
1,300 | 14.54 | 14.54 | 14.41 | 0 | 0 | 0 |
21/03/2023 |
14.54
|
1,900 | 14.59 | 14.59 | 14.32 | 0 | 0 | 0.0 |
20/03/2023 |
14.59
|
6,700 | 14.50 | 14.59 | 14.22 | 0 | 0 | -0.0 |
17/03/2023 |
14.50
|
3,800 | 14.27 | 14.63 | 13.72 | 0 | 3,100 | -0.0 |
16/03/2023 |
14.27
|
1,700 | 14.59 | 14.59 | 14.27 | 0 | 1,100 | -0.0 |
15/03/2023 |
14.59
|
4,400 | 14.68 | 14.68 | 14.41 | 0 | 0 | -0.0 |
14/03/2023 |
14.68
|
400 | 14.41 | 14.68 | 14.41 | 0 | 0 | -0.0 |
13/03/2023 |
14.41
|
5,300 | 14.41 | 14.73 | 14.41 | 0 | 0 | -0.0 |
10/03/2023 |
14.41
|
800 | 14.41 | 14.41 | 14.32 | 0 | 0 | -0.0 |
09/03/2023 |
14.41
|
1,000 | 14.54 | 14.54 | 14.41 | 0 | 0 | -0.0 |
08/03/2023 |
14.54
|
600 | 14.54 | 14.54 | 14.54 | 0 | 7 | -0.0 |
07/03/2023 |
14.54
|
1,100 | 14.59 | 14.59 | 14.54 | 0 | 0 | 0.0 |
06/03/2023 |
14.59
|
4,300 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0.0 |
03/03/2023 |
14.59
|
1,600 | 14.68 | 14.68 | 14.59 | 0 | 0 | 0.0 |
02/03/2023 |
14.68
|
2,100 | 14.73 | 14.77 | 14.41 | 1,500 | 0 | 0.0 |
01/03/2023 |
14.73
|
100 | 14.41 | 14.73 | 14.73 | 0 | 0 | 0.0 |
28/02/2023 |
14.41
|
1,200 | 14.41 | 14.41 | 14.22 | 0 | 0 | 0.0 |
27/02/2023 |
14.41
|
300 | 14.59 | 14.59 | 14.41 | 0 | 0 | 0.0 |
24/02/2023 |
14.59
|
2,500 | 14.32 | 14.82 | 14.59 | 0 | 0 | 0.0 |
23/02/2023 |
14.32
|
2,200 | 14.59 | 14.59 | 14.32 | 0 | 0 | 0.0 |
22/02/2023 |
14.59
|
10,200 | 14.68 | 14.68 | 14.45 | 0 | 0 | 0.0 |
21/02/2023 |
14.68
|
3,200 | 14.59 | 14.68 | 14.59 | 0 | 0 | 0.0 |
20/02/2023 |
14.59
|
2,600 | 14.22 | 15.14 | 14.59 | 0 | 0 | 0.0 |
17/02/2023 |
14.22
|
2,300 | 14.59 | 14.59 | 13.95 | 0 | 0 | 0.0 |
16/02/2023 |
14.59
|
1,500 | 14.22 | 14.59 | 14.22 | 0 | 0 | 0.0 |
15/02/2023 |
14.22
|
11,100 | 14.73 | 15.14 | 13.95 | 5,600 | 5,000 | 0.0 |