Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
13
|
504,300 | 12.95 | 13 | 12.50 | 0 | 2,300 | -0.0 |
07/07/2023 |
12.95
|
561,300 | 13 | 13 | 12.50 | 0 | 1,700 | -0.0 |
06/07/2023 |
13
|
345,500 | 12.85 | 13 | 12.50 | 0 | 0 | 0 |
05/07/2023 |
12.85
|
237,200 | 12.85 | 13 | 12.50 | 0 | 0 | 0 |
04/07/2023 |
12.85
|
260,700 | 13 | 13 | 12.50 | 0 | 0 | 0 |
03/07/2023 |
13
|
133,200 | 13.10 | 13.10 | 12.50 | 0 | 5,700 | -0.1 |
30/06/2023 |
13.10
|
216,800 | 12.90 | 13.10 | 12.50 | 0 | 900 | -0.0 |
29/06/2023 |
12.90
|
225,800 | 12.85 | 13 | 12.60 | 18,900 | 7,000 | 0.2 |
28/06/2023 |
12.85
|
234,000 | 13.15 | 13.15 | 12.70 | 0 | 4,100 | -0.1 |
27/06/2023 |
13.15
|
285,000 | 13 | 13.15 | 12.80 | 0 | 5,400 | -0.1 |
26/06/2023 |
13
|
285,100 | 13 | 13.20 | 12.80 | 0 | 8,200 | -0.1 |
23/06/2023 |
13
|
263,400 | 13.30 | 13.35 | 12.80 | 0 | 3,000 | -0.0 |
22/06/2023 |
13.30
|
159,700 | 13.15 | 13.30 | 12.90 | 0 | 800 | -0.0 |
21/06/2023 |
13.15
|
588,300 | 13.25 | 13.45 | 12.40 | 0 | 3,200 | -0.0 |
20/06/2023 |
13.25
|
126,200 | 13.20 | 13.25 | 13.05 | 0 | 7,200 | -0.1 |
19/06/2023 |
13.20
|
136,800 | 13.30 | 13.30 | 13.10 | 0 | 8,300 | -0.1 |
16/06/2023 |
13.30
|
252,400 | 13.30 | 13.40 | 13.20 | 0 | 2,500 | -0.0 |
15/06/2023 |
13.30
|
178,300 | 13.45 | 13.90 | 13.30 | 500 | 500 | 0 |
14/06/2023 |
13.45
|
175,300 | 13.45 | 13.65 | 13.40 | 9,400 | 0 | 0.1 |
13/06/2023 |
13.45
|
225,500 | 13.50 | 13.50 | 13.35 | 0 | 0 | 0 |
12/06/2023 |
13.50
|
222,700 | 13.50 | 13.60 | 13.30 | 2,000 | 5,000 | -0.0 |
09/06/2023 |
13.50
|
263,600 | 13.30 | 13.50 | 13.25 | 100 | 0 | 0.0 |
08/06/2023 |
13.30
|
625,700 | 13.70 | 13.95 | 13 | 18,000 | 0 | 0.2 |
07/06/2023 |
13.70
|
243,900 | 13.70 | 13.80 | 13.70 | 100 | 0 | 0.0 |
06/06/2023 |
13.70
|
223,900 | 14 | 14 | 13.65 | 0 | 0 | 0 |
05/06/2023 |
14
|
213,400 | 14 | 14.15 | 13.65 | 5,000 | 0 | 0.1 |
02/06/2023 |
14
|
243,700 | 14.15 | 14.45 | 13.90 | 7,900 | 0 | 0.1 |
01/06/2023 |
14.15
|
323,000 | 13.75 | 14.30 | 13.75 | 13,000 | 0 | 0.2 |
31/05/2023 |
13.75
|
300,600 | 13.35 | 13.80 | 13.40 | 4,600 | 0 | 0.1 |
30/05/2023 |
13.35
|
204,300 | 13.35 | 13.35 | 13.30 | 0 | 0 | 0 |
29/05/2023 |
13.35
|
334,400 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
26/05/2023 |
13.40
|
205,800 | 13.40 | 13.45 | 13.25 | 0 | 0 | 0 |
25/05/2023 |
13.40
|
224,900 | 13.35 | 13.40 | 13.20 | 0 | 0 | 0 |
24/05/2023 |
13.35
|
224,900 | 13.25 | 13.45 | 13.30 | 0 | 0 | 0 |
23/05/2023 |
13.25
|
203,300 | 13.25 | 13.35 | 13.25 | 0 | 0 | 0 |
22/05/2023 |
13.25
|
236,100 | 13.25 | 13.35 | 13.20 | 0 | 0 | 0 |
19/05/2023 |
13.25
|
217,200 | 13.15 | 13.45 | 13.25 | 0 | 0 | 0 |
18/05/2023 |
13.15
|
239,600 | 13.30 | 13.60 | 13.15 | 400 | 0 | 0.0 |
17/05/2023 |
13.30
|
280,400 | 13.35 | 13.35 | 13.25 | 0 | 0 | 0 |
16/05/2023 |
13.35
|
351,000 | 13.35 | 13.40 | 13.20 | 0 | 600 | -0.0 |
15/05/2023 |
13.35
|
206,600 | 13.35 | 13.35 | 13.20 | 0 | 0 | 0 |
12/05/2023 |
13.35
|
263,500 | 13.30 | 13.45 | 13.20 | 0 | 0 | 0 |
11/05/2023 |
13.30
|
223,400 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
10/05/2023 |
13.40
|
230,900 | 13.45 | 13.45 | 13 | 0 | 1,800 | -0.0 |
09/05/2023 |
13.45
|
108,500 | 13.35 | 13.70 | 13.10 | 0 | 800 | -0.0 |
08/05/2023 |
13.35
|
418,300 | 13.55 | 13.70 | 13 | 0 | 1,000 | -0.0 |
05/05/2023 |
13.55
|
240,700 | 13.60 | 13.85 | 13 | 2,200 | 500 | 0.0 |
04/05/2023 |
13.60
|
375,100 | 13.70 | 13.70 | 13.50 | 300 | 0 | 0.0 |
28/04/2023 |
13.70
|
235,400 | 13.95 | 14.10 | 13.65 | 800 | 0 | 0.0 |
27/04/2023 |
13.95
|
695,800 | 14 | 14 | 13.55 | 2,000 | 0 | 0.0 |
26/04/2023 |
14
|
405,800 | 13.50 | 14 | 13.30 | 0 | 0 | -0.0 |
25/04/2023 |
13.50
|
517,400 | 13.55 | 13.55 | 13.45 | 0 | 0 | -0.0 |
24/04/2023 |
13.55
|
357,700 | 13.40 | 13.55 | 13.15 | 0 | 2,000 | -0.0 |
21/04/2023 |
13.40
|
193,100 | 13.20 | 13.40 | 13.15 | 0 | 400 | -0.0 |
20/04/2023 |
13.20
|
299,400 | 13.45 | 13.45 | 13.20 | 0 | 1,800 | -0.0 |
19/04/2023 |
13.45
|
132,900 | 13.50 | 13.50 | 13.15 | 0 | 400 | -0.0 |
18/04/2023 |
13.50
|
222,900 | 13.60 | 13.60 | 13.35 | 300 | 0 | 0.0 |
17/04/2023 |
13.60
|
207,100 | 13.65 | 13.65 | 13.45 | 300 | 0 | 0.0 |
14/04/2023 |
13.65
|
217,400 | 13.70 | 13.70 | 12.80 | 300 | 900 | -0.0 |
13/04/2023 |
13.70
|
228,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | -0.0 |
12/04/2023 |
13.70
|
210,400 | 13.70 | 13.70 | 13.60 | 0 | 0 | -0.0 |
11/04/2023 |
13.70
|
230,300 | 13.75 | 13.75 | 13.60 | 0 | 700 | -0.0 |
10/04/2023 |
13.75
|
220,600 | 13.75 | 13.75 | 13.60 | 0 | 0 | 0.0 |
07/04/2023 |
13.75
|
209,900 | 13.80 | 13.80 | 13.65 | 0 | 0 | 0.0 |
06/04/2023 |
13.80
|
800,800 | 13.50 | 13.80 | 13.50 | 100 | 0 | 0.0 |
05/04/2023 |
13.50
|
136,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | -0.0 |
04/04/2023 |
13.80
|
195,500 | 13.85 | 13.85 | 13.70 | 0 | 0 | -0.0 |
03/04/2023 |
13.85
|
91,700 | 13.75 | 13.85 | 13.75 | 0 | 0 | -0.0 |
31/03/2023 |
13.75
|
240,500 | 13.80 | 13.90 | 13.75 | 0 | 2,100 | -0.0 |
30/03/2023 |
13.80
|
509,400 | 13.70 | 13.80 | 13.75 | 0 | 0 | 0 |
29/03/2023 |
13.70
|
314,100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
28/03/2023 |
13.80
|
413,800 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 |
27/03/2023 |
13.85
|
347,100 | 13.85 | 13.85 | 13.70 | 0 | 0 | 0 |
24/03/2023 |
13.85
|
378,100 | 13.70 | 13.90 | 13.75 | 0 | 600 | -0.0 |
23/03/2023 |
13.70
|
311,100 | 13.95 | 13.95 | 13.70 | 0 | 400 | -0.0 |
22/03/2023 |
13.95
|
357,300 | 13.95 | 14.05 | 13.80 | 0 | 200 | -0.0 |
21/03/2023 |
13.95
|
316,900 | 13.80 | 13.95 | 13.75 | 0 | 800 | -0.1 |
20/03/2023 |
13.80
|
320,200 | 14 | 14 | 13.80 | 0 | 600 | -0.0 |
17/03/2023 |
14
|
245,200 | 14.05 | 14.05 | 13.95 | 0 | 0 | -0.0 |
16/03/2023 |
14.05
|
321,200 | 14.20 | 14.20 | 14.05 | 0 | 1,200 | -0.0 |
15/03/2023 |
14.20
|
387,000 | 14.30 | 14.35 | 14 | 900 | 1,100 | -0.0 |
14/03/2023 |
14.30
|
246,000 | 14.30 | 14.35 | 14.05 | 0 | 200 | -0.0 |
13/03/2023 |
14.30
|
686,200 | 14.35 | 14.35 | 14.05 | 0 | 0 | 0.0 |
10/03/2023 |
14.35
|
881,400 | 14.40 | 14.40 | 14.15 | 300 | 0 | 0.0 |
09/03/2023 |
14.40
|
1,732,700 | 14.40 | 14.50 | 14.15 | 1,500 | 0 | 0.0 |
08/03/2023 |
14.40
|
1,854,100 | 14.40 | 14.50 | 14.05 | 5,200 | 0 | 0.1 |
07/03/2023 |
14.40
|
354,900 | 14 | 14.40 | 14.15 | 3,600 | 0 | 0.1 |
06/03/2023 |
14
|
1,473,200 | 14 | 14.30 | 13.90 | 0 | 3,300 | -0.0 |
03/03/2023 |
14
|
319,700 | 14 | 14.10 | 13.90 | 0 | 100 | -0.0 |
02/03/2023 |
14
|
494,100 | 14 | 14 | 13.85 | 0 | 7,400 | -0.1 |
01/03/2023 |
14
|
146,400 | 13.95 | 14 | 13.80 | 0 | 5,300 | -0.1 |
28/02/2023 |
13.95
|
243,100 | 14 | 14 | 13.80 | 0 | 300 | -0.0 |
27/02/2023 |
14
|
394,500 | 14.10 | 14.10 | 13.75 | 0 | 200 | -0.0 |
24/02/2023 |
14.10
|
707,900 | 14.15 | 14.15 | 13.80 | 0 | 8,200 | -0.1 |
23/02/2023 |
14.15
|
604,400 | 14.10 | 14.15 | 13.90 | 0 | 8,500 | -0.1 |
22/02/2023 |
14.10
|
613,800 | 14.20 | 14.20 | 14 | 0 | 16,600 | -0.2 |
21/02/2023 |
14.20
|
726,600 | 14.20 | 14.20 | 14 | 0 | 18,200 | -0.3 |
20/02/2023 |
14.20
|
607,200 | 14.20 | 14.20 | 14 | 0 | 10,400 | -0.1 |
17/02/2023 |
14.20
|
573,900 | 14.30 | 14.30 | 14.05 | 0 | 22,300 | -0.3 |
16/02/2023 |
14.30
|
622,100 | 14.50 | 14.50 | 14.15 | 0 | 24,200 | -0.3 |