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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
15.41
|
369,300 | 15.14 | 15.59 | 15.14 | 0 | 0 | 0 |
07/07/2023 |
15.14
|
172,800 | 15.14 | 15.14 | 14.87 | 100 | 0 | 0.0 |
06/07/2023 |
15.14
|
177,800 | 15.50 | 15.50 | 15.05 | 0 | 0 | 0 |
05/07/2023 |
15.50
|
77,655 | 15.50 | 15.59 | 15.32 | 100 | 0 | 0.0 |
04/07/2023 |
15.50
|
233,025 | 15.32 | 15.50 | 15.14 | 0 | 1,000 | -0.0 |
03/07/2023 |
15.32
|
83,727 | 15.23 | 15.50 | 15.14 | 0 | 0 | 0 |
30/06/2023 |
15.23
|
196,383 | 15.32 | 15.41 | 15.05 | 0 | 0 | 0 |
29/06/2023 |
15.32
|
124,604 | 15.50 | 15.68 | 15.32 | 0 | 0 | 0 |
28/06/2023 |
15.50
|
170,710 | 15.32 | 15.77 | 15.23 | 20,000 | 0 | 0.3 |
27/06/2023 |
15.32
|
269,688 | 15.41 | 15.77 | 15.32 | 100 | 0 | 0.0 |
26/06/2023 |
15.41
|
280,128 | 15.05 | 15.41 | 14.78 | 14,000 | 50 | 0.2 |
23/06/2023 |
15.05
|
171,218 | 14.96 | 15.05 | 14.78 | 0 | 0 | 0 |
22/06/2023 |
14.96
|
186,404 | 14.87 | 15.14 | 14.87 | 5,000 | 5,200 | -0.0 |
21/06/2023 |
14.87
|
139,288 | 14.78 | 14.87 | 14.69 | 1,500 | 0 | 0.0 |
20/06/2023 |
14.78
|
89,917 | 14.60 | 14.78 | 14.51 | 0 | 8,000 | -0.1 |
19/06/2023 |
14.60
|
118,570 | 14.69 | 14.69 | 14.42 | 0 | 0 | 0 |
16/06/2023 |
14.69
|
121,399 | 14.69 | 14.78 | 14.51 | 0 | 0 | 0 |
15/06/2023 |
14.69
|
163,636 | 14.78 | 14.87 | 14.60 | 100 | 0 | 0.0 |
14/06/2023 |
14.78
|
117,127 | 14.96 | 15.05 | 14.69 | 0 | 0 | 0 |
13/06/2023 |
14.96
|
152,697 | 15.05 | 15.23 | 14.87 | 0 | 0 | 0 |
12/06/2023 |
15.05
|
191,014 | 14.87 | 15.32 | 14.87 | 0 | 0 | 0 |
09/06/2023 |
14.87
|
254,829 | 14.87 | 15.05 | 14.69 | 100 | 0 | 0.0 |
08/06/2023 |
14.87
|
365,127 | 15.23 | 15.32 | 14.87 | 0 | 0 | 0 |
07/06/2023 |
15.23
|
359,712 | 15.32 | 15.50 | 15.05 | 0 | 0 | 0 |
06/06/2023 |
15.32
|
107,298 | 15.32 | 15.32 | 15.23 | 0 | 0 | 0 |
05/06/2023 |
15.32
|
301,863 | 15.41 | 15.68 | 15.23 | 20,100 | 0 | 0.3 |
02/06/2023 |
15.41
|
218,834 | 15.32 | 15.77 | 15.32 | 0 | 0 | 0 |
01/06/2023 |
15.32
|
233,926 | 15.05 | 15.41 | 15.05 | 0 | 0 | 0 |
31/05/2023 |
15.05
|
349,723 | 14.96 | 15.32 | 14.96 | 0 | 4,500 | -0.1 |
30/05/2023 |
14.96
|
237,859 | 15.32 | 15.32 | 14.87 | 0 | 0 | 0 |
29/05/2023 |
15.32
|
61,770 | 15.23 | 15.32 | 15.14 | 0 | 0 | 0 |
26/05/2023 |
15.23
|
137,315 | 15.05 | 15.23 | 14.96 | 0 | 0 | 0 |
25/05/2023 |
15.05
|
237,427 | 14.96 | 15.50 | 14.96 | 4,500 | 0 | 0.1 |
24/05/2023 |
14.96
|
336,020 | 15.14 | 15.32 | 14.78 | 0 | 0 | 0 |
23/05/2023 |
15.14
|
399,188 | 14.96 | 15.50 | 14.96 | 7,500 | 0 | 0.1 |
22/05/2023 |
14.96
|
527,099 | 14.33 | 14.96 | 14.42 | 0 | 0 | 0 |
19/05/2023 |
14.33
|
191,844 | 14.33 | 14.60 | 14.24 | 5,000 | 0 | 0.1 |
18/05/2023 |
14.33
|
277,965 | 14.24 | 14.51 | 14.24 | 0 | 0 | 0 |
17/05/2023 |
14.24
|
192,747 | 14.33 | 14.69 | 14.24 | 6,500 | 0 | 0.1 |
16/05/2023 |
14.33
|
156,401 | 14.24 | 14.42 | 14.15 | 0 | 0 | 0 |
15/05/2023 |
14.24
|
361,215 | 14.60 | 14.69 | 14.06 | 0 | 100 | -0.0 |
12/05/2023 |
14.60
|
287,412 | 14.42 | 14.69 | 14.42 | 15,000 | 2,000 | 0.2 |
11/05/2023 |
14.42
|
662,751 | 13.70 | 14.69 | 13.70 | 0 | 8,400 | -0.1 |
10/05/2023 |
13.70
|
99,423 | 13.61 | 13.79 | 13.61 | 0 | 0 | 0 |
09/05/2023 |
13.61
|
155,604 | 13.70 | 13.79 | 13.07 | 500 | 0 | 0.0 |
08/05/2023 |
13.70
|
87,961 | 13.61 | 13.70 | 13.52 | 4,900 | 0 | 0.1 |
05/05/2023 |
13.61
|
136,282 | 13.70 | 13.79 | 13.43 | 0 | 0 | 0 |
04/05/2023 |
13.70
|
163,314 | 13.70 | 13.88 | 13.61 | 0 | 0 | 0 |
28/04/2023 |
13.70
|
237,850 | 13.70 | 13.88 | 13.52 | 0 | 0 | 0 |
27/04/2023 |
13.70
|
43,100 | 13.61 | 13.79 | 13.61 | 0 | 0 | 0 |
26/04/2023 |
13.61
|
103,155 | 13.52 | 13.61 | 13.43 | 12,000 | 0 | 0.2 |
25/04/2023 |
13.52
|
140,369 | 13.70 | 13.70 | 13.43 | 0 | 0 | 0 |
24/04/2023 |
13.70
|
198,052 | 13.88 | 13.97 | 13.43 | 3,000 | 562 | 0.0 |
21/04/2023 |
13.88
|
64,340 | 14.06 | 14.15 | 13.79 | 3,000 | 0 | 0.0 |
20/04/2023 |
14.06
|
498,571 | 13.43 | 14.15 | 13.34 | 0 | 0 | 0 |
19/04/2023 |
13.43
|
49,851 | 13.61 | 13.61 | 13.43 | 0 | 0 | 0 |
18/04/2023 |
13.61
|
102,548 | 13.52 | 13.61 | 13.43 | 0 | 400 | -0.0 |
17/04/2023 |
13.52
|
256,424 | 13.34 | 13.79 | 13.25 | 0 | 0 | 0 |
14/04/2023 |
13.34
|
105,953 | 13.34 | 13.43 | 13.34 | 0 | 0 | 0 |
13/04/2023 |
13.34
|
103,374 | 13.34 | 13.61 | 13.25 | 8,000 | 0 | 0.1 |
12/04/2023 |
13.34
|
149,262 | 13.52 | 13.61 | 13.34 | 100 | 0 | 0.0 |
11/04/2023 |
13.52
|
102,682 | 13.34 | 13.52 | 13.25 | 0 | 0 | 0 |
10/04/2023 |
13.34
|
118,320 | 13.34 | 13.52 | 13.34 | 0 | 0 | 0 |
07/04/2023 |
13.34
|
106,885 | 13.70 | 13.79 | 13.34 | 0 | 0 | 0 |
06/04/2023 |
13.70
|
202,857 | 13.52 | 14.06 | 13.52 | 3,000 | 0 | 0.0 |
05/04/2023 |
13.52
|
130,112 | 13.43 | 13.52 | 13.34 | 0 | 0 | 0 |
04/04/2023 |
13.43
|
290,090 | 13.34 | 13.79 | 13.16 | 0 | 0 | 0 |
03/04/2023 |
13.34
|
64,485 | 13.34 | 13.43 | 13.25 | 0 | 0 | 0 |
31/03/2023 |
13.34
|
36,874 | 13.34 | 13.34 | 13.25 | 0 | 0 | 0 |
30/03/2023 |
13.34
|
39,932 | 13.43 | 13.43 | 13.25 | 0 | 0 | 0 |
29/03/2023 |
13.43
|
29,492 | 13.25 | 13.43 | 13.25 | 0 | 0 | 0 |
28/03/2023 |
13.25
|
45,407 | 13.34 | 13.43 | 13.25 | 0 | 0 | 0 |
27/03/2023 |
13.34
|
39,568 | 13.25 | 13.52 | 13.16 | 0 | 0 | 0 |
24/03/2023 |
13.25
|
27,259 | 13.16 | 13.34 | 13.25 | 0 | 500 | -0.0 |
23/03/2023 |
13.16
|
20 | 13.16 | 13.25 | 13.16 | 100 | 0 | 0.0 |
22/03/2023 |
13.16
|
28,571 | 13.34 | 13.52 | 13.16 | 0 | 700 | -0.0 |
21/03/2023 |
13.34
|
53,234 | 13.25 | 13.43 | 13.16 | 0 | 0 | 0 |
20/03/2023 |
13.25
|
106,315 | 13.43 | 13.52 | 13.25 | 700 | 0 | 0.0 |
17/03/2023 |
13.43
|
63,622 | 13.34 | 13.61 | 13.34 | 10,000 | 0 | 0.2 |
16/03/2023 |
13.34
|
61,400 | 13.61 | 13.61 | 13.16 | 900 | 0 | 0.0 |
15/03/2023 |
13.61
|
56,008 | 13.34 | 13.70 | 13.34 | 6,000 | 0 | 0.1 |
14/03/2023 |
13.34
|
97,543 | 13.70 | 13.70 | 13.16 | 0 | 0 | 0 |
13/03/2023 |
13.70
|
76,381 | 13.70 | 14.24 | 13.52 | 10,000 | 0 | 0.2 |
10/03/2023 |
13.70
|
60,248 | 13.79 | 13.88 | 13.61 | 4,000 | 0 | 0.1 |
09/03/2023 |
13.79
|
177,057 | 13.34 | 13.88 | 13.43 | 0 | 0 | 0 |
08/03/2023 |
13.34
|
136,253 | 13.07 | 13.43 | 13.07 | 0 | 187 | -0.0 |
07/03/2023 |
13.07
|
75,212 | 13.34 | 13.34 | 13.07 | 0 | 0 | 0 |
06/03/2023 |
13.34
|
95,354 | 13.34 | 13.43 | 12.89 | 0 | 0 | 0 |
03/03/2023 |
13.34
|
97,050 | 13.34 | 13.34 | 13.16 | 0 | 0 | 0 |
02/03/2023 |
13.34
|
43,512 | 13.43 | 13.52 | 13.34 | 0 | 500 | -0.0 |
01/03/2023 |
13.43
|
75,563 | 13.52 | 13.52 | 13.34 | 0 | 300 | -0.0 |
28/02/2023 |
13.52
|
88,327 | 13.34 | 13.70 | 13.25 | 0 | 200 | -0.0 |
27/02/2023 |
13.34
|
41,754 | 13.34 | 13.43 | 13.07 | 0 | 3,000 | -0.0 |
24/02/2023 |
13.34
|
32,832 | 13.43 | 13.43 | 13.25 | 0 | 0 | 0 |
23/02/2023 |
13.43
|
62,499 | 13.43 | 13.43 | 13.07 | 200 | 0 | 0.0 |
22/02/2023 |
13.43
|
123,582 | 13.61 | 13.70 | 13.43 | 0 | 0 | 0 |
21/02/2023 |
13.61
|
56,796 | 13.79 | 13.97 | 13.61 | 0 | 0 | 0 |
20/02/2023 |
13.79
|
58,816 | 13.25 | 14.24 | 13.43 | 0 | 50 | -0.0 |
16/02/2023 |
13.25
|
64,400 | 13.43 | 13.43 | 13.16 | 0 | 0 | 0 |
15/02/2023 |
13.43
|
42,569 | 13.16 | 13.43 | 13.16 | 0 | 0 | 0 |