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) |
15/02/2023 |
14.50
|
444,200 | 14.40 | 14.50 | 14.10 | 0 | 12,500 | -0.2 |
14/02/2023 |
14.40
|
647,100 | 14.20 | 14.40 | 14.05 | 0 | 13,400 | -0.2 |
13/02/2023 |
14.20
|
221,900 | 14.40 | 14.40 | 14 | 0 | 10,300 | -0.1 |
10/02/2023 |
14.40
|
762,000 | 14.60 | 14.60 | 14.20 | 0 | 10,100 | -0.1 |
09/02/2023 |
14.60
|
606,600 | 14.30 | 14.80 | 14.35 | 0 | 11,700 | -0.2 |
08/02/2023 |
14.30
|
1,239,100 | 15.25 | 15.25 | 14.20 | 0 | 40,900 | -0.6 |
07/02/2023 |
15.25
|
881,800 | 15.40 | 15.50 | 15 | 0 | 8,300 | -0.1 |
06/02/2023 |
15.40
|
1,024,500 | 15.50 | 15.50 | 15 | 0 | 21,400 | -0.3 |
03/02/2023 |
15.50
|
694,100 | 15.70 | 15.70 | 15.45 | 600 | 45,600 | -0.7 |
02/02/2023 |
15.70
|
719,600 | 15.80 | 15.80 | 15.40 | 0 | 32,700 | -0.5 |
01/02/2023 |
15.80
|
697,800 | 15.80 | 15.80 | 15.55 | 0 | 0 | 0.2 |
31/01/2023 |
15.80
|
1,933,000 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0.2 |
30/01/2023 |
15.80
|
652,000 | 15.95 | 15.95 | 15.70 | 0 | 0 | 0.2 |
27/01/2023 |
15.95
|
1,387,700 | 15.90 | 15.95 | 15.70 | 14,500 | 0 | 0.2 |
19/01/2023 |
15.90
|
541,000 | 15.90 | 16.20 | 15.30 | 0 | 24,300 | -0.4 |
18/01/2023 |
15.90
|
752,100 | 16.05 | 16.25 | 15.50 | 18,500 | 0 | 0.3 |
17/01/2023 |
16.05
|
1,116,200 | 16.05 | 16.15 | 15.80 | 27,900 | 0 | 0.4 |
16/01/2023 |
16.05
|
505,500 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0.5 |
13/01/2023 |
16.20
|
1,736,000 | 16.10 | 16.20 | 15.80 | 32,700 | 0 | 0.5 |
12/01/2023 |
16.10
|
1,098,400 | 16 | 16.10 | 15.80 | 200 | 0 | 0.0 |
11/01/2023 |
16
|
1,315,000 | 16 | 16.20 | 15.90 | 2,900 | 10 | 0.0 |
10/01/2023 |
16
|
1,355,700 | 15.95 | 16.20 | 15.55 | 13,700 | 0 | 0.2 |
09/01/2023 |
15.95
|
559,200 | 15.60 | 16 | 15.10 | 9,100 | 0 | 0.1 |
06/01/2023 |
15.60
|
521,600 | 16.20 | 16.30 | 15.60 | 5,800 | 0 | 0.1 |
05/01/2023 |
16.20
|
678,500 | 16.20 | 16.35 | 16.05 | 17,500 | 0 | 0.3 |
04/01/2023 |
16.20
|
926,200 | 15.85 | 16.75 | 16.10 | 8,000 | 0 | 0.1 |
03/01/2023 |
15.85
|
589,600 | 14.95 | 15.95 | 14.75 | 19,000 | 10,100 | 0.1 |
30/12/2022 |
14.95
|
221,700 | 15 | 15 | 14.85 | 6,600 | 302 | 0.1 |
29/12/2022 |
15
|
576,500 | 14.80 | 15 | 14.80 | 24,400 | 0 | 0.4 |
28/12/2022 |
14.80
|
341,900 | 14.80 | 14.85 | 14.70 | 1,300 | 0 | 0.0 |
27/12/2022 |
14.80
|
331,900 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0.1 |
26/12/2022 |
14.80
|
418,000 | 15 | 15 | 14.70 | 0 | 0 | 0.1 |
23/12/2022 |
15
|
474,400 | 14.80 | 15 | 14.65 | 0 | 0 | 0.1 |
22/12/2022 |
14.80
|
442,700 | 14.80 | 14.80 | 14.65 | 7,800 | 0 | 0.1 |
21/12/2022 |
14.80
|
713,600 | 14.75 | 14.90 | 14.65 | 1,100 | 400 | 0.0 |
20/12/2022 |
14.75
|
1,350,700 | 14.65 | 14.90 | 14.65 | 22,200 | 0 | 0.3 |
19/12/2022 |
14.65
|
2,610,300 | 15 | 15 | 14.65 | 38,900 | 0 | 0.6 |
16/12/2022 |
15
|
934,400 | 14.90 | 15 | 14.65 | 9,100 | 1,900 | 0.1 |
15/12/2022 |
14.90
|
3,347,700 | 14.75 | 14.90 | 14.65 | 22,800 | 0 | 0.3 |
14/12/2022 |
14.75
|
1,100,700 | 14.75 | 14.90 | 14.60 | 6,500 | 0 | 0.1 |
13/12/2022 |
14.75
|
1,932,900 | 14.70 | 14.75 | 14.50 | 4,800 | 0 | 0.1 |
12/12/2022 |
14.70
|
605,700 | 15 | 15 | 14.65 | 700 | 0 | 0.0 |
09/12/2022 |
15
|
263,900 | 14.50 | 15 | 14.50 | 12,700 | 0 | 0.2 |
08/12/2022 |
14.50
|
690,800 | 14.55 | 14.85 | 14.10 | 800 | 0 | 0.0 |
07/12/2022 |
14.55
|
408,200 | 14.95 | 14.95 | 14.55 | 0 | 1,200 | -0.0 |
06/12/2022 |
14.95
|
476,500 | 14.70 | 14.95 | 14.50 | 0 | 1,300 | -0.0 |
05/12/2022 |
14.70
|
469,600 | 14.75 | 14.80 | 14.30 | 6,600 | 0 | 0.1 |
02/12/2022 |
14.75
|
28,900 | 14.50 | 14.75 | 14.50 | 8,500 | 0 | 0.1 |
01/12/2022 |
14.50
|
428,600 | 14.85 | 14.95 | 14.50 | 1,800 | 1,000 | 0.0 |
30/11/2022 |
14.85
|
174,100 | 15 | 15 | 14.70 | 5,000 | 0 | 0.1 |
29/11/2022 |
15
|
416,900 | 14.95 | 15 | 14.60 | 100 | 1,900 | -0.0 |
28/11/2022 |
14.95
|
623,200 | 14.95 | 14.95 | 14.50 | 0 | 0 | -0.0 |
25/11/2022 |
14.95
|
586,500 | 14.90 | 14.95 | 14.10 | 0 | 1,266 | -0.0 |
24/11/2022 |
14.90
|
407,100 | 14.75 | 14.90 | 13.90 | 0 | 4,052 | -0.1 |
23/11/2022 |
14.75
|
578,600 | 14.40 | 14.75 | 13.80 | 0 | 9,800 | -0.1 |
22/11/2022 |
14.40
|
144,800 | 14.80 | 14.80 | 14.40 | 3,100 | 1,900 | 0.0 |
21/11/2022 |
14.80
|
75,500 | 13.95 | 14.80 | 14.40 | 2,500 | 300 | 0.0 |
18/11/2022 |
13.95
|
709,300 | 15 | 15 | 13.95 | 9,000 | 0 | 0.1 |
17/11/2022 |
15
|
1,564,300 | 14.90 | 15 | 14.65 | 2,900 | 0 | 0.0 |
16/11/2022 |
14.90
|
683,700 | 14.20 | 14.90 | 14.10 | 600 | 400 | 0.0 |
15/11/2022 |
14.20
|
346,700 | 14.45 | 14.65 | 14.20 | 0 | 8,100 | -0.1 |
14/11/2022 |
14.45
|
243,600 | 14.60 | 14.65 | 14.45 | 0 | 0 | -0.0 |
11/11/2022 |
14.60
|
135,700 | 15 | 15 | 14.60 | 0 | 0 | -0.0 |
10/11/2022 |
15
|
910,200 | 14.55 | 15 | 14 | 0 | 1,100 | -0.0 |
09/11/2022 |
14.55
|
207,400 | 14.95 | 14.95 | 14.55 | 0 | 0 | -0.1 |
08/11/2022 |
14.95
|
403,600 | 14.60 | 14.95 | 14.50 | 0 | 0 | -0.1 |
07/11/2022 |
14.60
|
180,700 | 14.70 | 15 | 14.60 | 0 | 0 | -0.1 |
04/11/2022 |
14.70
|
246,000 | 15 | 15 | 14.70 | 0 | 0 | -0.1 |
03/11/2022 |
15
|
280,300 | 14.90 | 15 | 14.70 | 0 | 0 | -0.1 |
02/11/2022 |
14.90
|
590,600 | 14.95 | 14.95 | 14.60 | 0 | 0 | -0.1 |
01/11/2022 |
14.95
|
207,600 | 15 | 15 | 14.70 | 0 | 3,900 | -0.1 |
31/10/2022 |
15
|
720,400 | 14.55 | 15 | 14.50 | 0 | 2,800 | -0.0 |
28/10/2022 |
14.55
|
111,500 | 14.80 | 14.90 | 14.55 | 0 | 75 | -0.0 |
27/10/2022 |
14.80
|
359,700 | 14.95 | 14.95 | 14.65 | 0 | 1,300 | -0.0 |
26/10/2022 |
14.95
|
218,400 | 14.70 | 14.95 | 14.50 | 0 | 12,400 | -0.2 |
25/10/2022 |
14.70
|
277,300 | 13.95 | 14.70 | 13.85 | 0 | 2,100 | -0.0 |
24/10/2022 |
13.95
|
293,000 | 15 | 15 | 13.95 | 0 | 0 | 0 |
21/10/2022 |
15
|
523,600 | 14.70 | 15 | 14.45 | 0 | 6,400 | -0.1 |
20/10/2022 |
14.70
|
428,300 | 14.75 | 14.75 | 14.60 | 0 | 0 | 0 |
19/10/2022 |
14.75
|
364,100 | 14.70 | 14.80 | 14.70 | 0 | 6,900 | -0.1 |
18/10/2022 |
14.70
|
369,400 | 15 | 15 | 14.70 | 0 | 1,900 | -0.0 |
17/10/2022 |
15
|
566,200 | 14.65 | 15 | 14.65 | 0 | 19,300 | -0.3 |
14/10/2022 |
14.65
|
507,100 | 14.65 | 14.85 | 14.65 | 0 | 0 | -0.3 |
13/10/2022 |
14.65
|
223,700 | 14.70 | 14.80 | 14.65 | 0 | 0 | -0.3 |
12/10/2022 |
14.70
|
925,600 | 15 | 15 | 14.70 | 0 | 0 | -0.3 |
11/10/2022 |
15
|
1,163,000 | 14.95 | 15 | 14.75 | 0 | 23,000 | -0.3 |
10/10/2022 |
14.95
|
1,025,300 | 14.65 | 14.95 | 14.55 | 0 | 17,100 | -0.3 |
07/10/2022 |
14.65
|
392,200 | 14.65 | 14.75 | 14.55 | 0 | 27,100 | -0.4 |
06/10/2022 |
14.65
|
972,100 | 14.95 | 14.95 | 14.65 | 0 | 11,600 | -0.2 |
05/10/2022 |
14.95
|
233,000 | 15 | 15 | 14.70 | 0 | 7,400 | -0.1 |
04/10/2022 |
15
|
552,900 | 14.90 | 15 | 14.65 | 2,200 | 6,000 | -0.1 |
03/10/2022 |
14.90
|
339,800 | 14.90 | 14.90 | 14.65 | 0 | 9,600 | -0.1 |
30/09/2022 |
14.90
|
318,400 | 14.90 | 14.90 | 14.55 | 0 | 4,300 | -0.1 |
29/09/2022 |
14.90
|
362,000 | 15 | 15 | 14.80 | 800 | 0 | 0.0 |
28/09/2022 |
15
|
1,548,100 | 14.90 | 15 | 14.65 | 9,800 | 15,300 | -0.1 |
27/09/2022 |
14.90
|
234,600 | 14.90 | 14.90 | 14.65 | 0 | 1,100 | -0.0 |
26/09/2022 |
14.90
|
344,800 | 15 | 15 | 14.60 | 0 | 11,700 | -0.2 |
23/09/2022 |
15
|
467,900 | 14.90 | 15 | 14.65 | 0 | 13,500 | -0.2 |
22/09/2022 |
14.90
|
265,300 | 14.90 | 14.90 | 14.65 | 0 | 0 | -0.1 |
21/09/2022 |
14.90
|
285,200 | 15 | 15 | 14.65 | 0 | 8,200 | -0.1 |