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 | 0% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
15.51
|
83,900 | 16.37 | 16.37 | 15.51 | 0 | 3,100 | -0.1 |
16/09/2022 |
16.37
|
50,700 | 16.32 | 16.37 | 16.18 | 1,200 | 1,600 | -0.0 |
15/09/2022 |
16.32
|
54,500 | 16.22 | 16.46 | 16.18 | 2,200 | 0 | 0.0 |
14/09/2022 |
16.22
|
46,800 | 16.32 | 16.32 | 16.08 | 2,200 | 0 | 0.0 |
13/09/2022 |
16.32
|
113,300 | 16.32 | 16.46 | 16.03 | 2,550 | 0 | 0.0 |
12/09/2022 |
16.32
|
67,300 | 16.32 | 16.41 | 16.13 | 0 | 95 | 0.0 |
09/09/2022 |
16.32
|
103,300 | 16.27 | 16.32 | 15.70 | 0 | 0 | 0.0 |
08/09/2022 |
16.27
|
54,000 | 16.46 | 16.46 | 16.08 | 700 | 0 | 0.0 |
07/09/2022 |
16.46
|
218,300 | 16.56 | 16.84 | 16.32 | 500 | 0 | 0.0 |
06/09/2022 |
16.56
|
218,500 | 16.27 | 16.79 | 16.27 | 0 | 0 | -0.0 |
05/09/2022 |
16.27
|
96,900 | 16.27 | 16.65 | 16.27 | 0 | 2,000 | -0.0 |
31/08/2022 |
16.27
|
79,800 | 15.94 | 16.27 | 15.75 | 0 | 2,200 | -0.0 |
30/08/2022 |
15.94
|
202,800 | 15.89 | 16.08 | 15.37 | 0 | 0 | -0.1 |
29/08/2022 |
15.89
|
340,500 | 17.08 | 17.08 | 15.89 | 0 | 0 | -0.1 |
26/08/2022 |
17.08
|
89,900 | 17.03 | 17.08 | 16.84 | 0 | 0 | -0.1 |
25/08/2022 |
17.03
|
67,300 | 16.89 | 17.08 | 16.84 | 0 | 0 | -0.1 |
24/08/2022 |
16.89
|
182,900 | 17.08 | 17.13 | 16.89 | 0 | 5,000 | -0.1 |
23/08/2022 |
17.08
|
148,800 | 17.13 | 17.13 | 16.60 | 0 | 2,400 | -0.0 |
22/08/2022 |
17.13
|
123,600 | 17.13 | 17.37 | 16.75 | 0 | 0 | -0.0 |
19/08/2022 |
17.13
|
296,000 | 17.03 | 17.60 | 16.70 | 0 | 100 | -0.0 |
18/08/2022 |
17.03
|
151,600 | 16.56 | 17.03 | 16.56 | 400 | 0 | 0.0 |
17/08/2022 |
16.56
|
82,100 | 16.41 | 16.94 | 16.41 | 0 | 100 | -0.0 |
16/08/2022 |
16.41
|
153,500 | 16.89 | 17.03 | 16.32 | 0 | 2,000 | -0.0 |
15/08/2022 |
16.89
|
222,800 | 17.37 | 17.41 | 16.89 | 300 | 2,000 | -0.0 |
12/08/2022 |
17.37
|
232,000 | 17.51 | 17.51 | 16.84 | 0 | 0 | 0.1 |
11/08/2022 |
17.51
|
137,900 | 17.51 | 17.79 | 17.37 | 3,000 | 0 | 0.1 |
10/08/2022 |
17.51
|
467,900 | 17.32 | 17.75 | 16.94 | 0 | 0 | -0.1 |
09/08/2022 |
17.32
|
173,900 | 17.32 | 17.79 | 16.89 | 0 | 0 | -0.1 |
08/08/2022 |
17.32
|
323,000 | 17.94 | 17.94 | 17.08 | 0 | 0 | -0.1 |
05/08/2022 |
17.94
|
204,500 | 18.08 | 18.08 | 17.51 | 0 | 0 | -0.1 |
04/08/2022 |
18.08
|
442,900 | 18.22 | 18.22 | 17.56 | 0 | 3,500 | -0.1 |
03/08/2022 |
18.22
|
238,500 | 18.17 | 18.27 | 17.70 | 0 | 4,000 | -0.1 |
02/08/2022 |
18.17
|
322,200 | 18.36 | 18.51 | 17.98 | 0 | 3,100 | -0.1 |
01/08/2022 |
18.36
|
328,000 | 18.32 | 18.94 | 18.03 | 0 | 3,100 | -0.1 |
29/07/2022 |
18.32
|
222,100 | 17.75 | 18.32 | 17.75 | 0 | 2,500 | -0.0 |
28/07/2022 |
17.75
|
1,200,000 | 17.13 | 17.75 | 16.94 | 0 | 1,900 | -0.0 |
27/07/2022 |
17.13
|
77,400 | 17.13 | 17.13 | 16.60 | 0 | 1,700 | -0.0 |
26/07/2022 |
17.13
|
142,400 | 16.89 | 17.32 | 16.75 | 0 | 1,500 | -0.0 |
25/07/2022 |
16.89
|
64,300 | 16.98 | 16.98 | 16.37 | 0 | 1,500 | -0.0 |
22/07/2022 |
16.98
|
103,400 | 16.60 | 16.98 | 16.56 | 300 | 500 | -0.0 |
21/07/2022 |
16.60
|
206,200 | 15.99 | 16.75 | 16.18 | 0 | 1,400 | -0.0 |
20/07/2022 |
15.99
|
117,200 | 15.41 | 15.99 | 15.32 | 0 | 1,200 | -0.0 |
19/07/2022 |
15.41
|
56,700 | 15.41 | 15.56 | 15.03 | 3,000 | 1,200 | 0.0 |
18/07/2022 |
15.41
|
66,800 | 15.41 | 15.56 | 15.22 | 2,300 | 1,500 | 0.0 |
15/07/2022 |
15.41
|
69,000 | 15.08 | 15.46 | 15.08 | 1,000 | 1,200 | -0.0 |
14/07/2022 |
15.08
|
69,600 | 14.80 | 15.08 | 14.46 | 2,900 | 10,900 | -0.1 |
13/07/2022 |
14.80
|
63,700 | 14.61 | 14.89 | 14.56 | 0 | 700 | -0.0 |
12/07/2022 |
14.61
|
65,400 | 13.99 | 14.61 | 13.80 | 0 | 1,000 | -0.0 |
11/07/2022 |
13.99
|
103,800 | 14.08 | 14.08 | 13.32 | 0 | 900 | -0.0 |
08/07/2022 |
14.08
|
82,200 | 13.51 | 14.08 | 13.27 | 17,400 | 2,600 | -0.0 |
07/07/2022 |
13.51
|
51,300 | 13.51 | 13.56 | 13.04 | 0 | 700 | -0.0 |
06/07/2022 |
13.51
|
61,300 | 13.65 | 13.65 | 13.04 | 200 | 2,200 | -0.0 |
05/07/2022 |
13.65
|
21,900 | 13.70 | 13.70 | 13.37 | 0 | 1,100 | -0.0 |
04/07/2022 |
13.70
|
26,100 | 13.42 | 13.84 | 13.42 | 0 | 0 | 0 |
01/07/2022 |
13.42
|
36,200 | 13.42 | 13.42 | 12.61 | 0 | 1,500 | -0.0 |
30/06/2022 |
13.42
|
46,600 | 13.42 | 13.42 | 13.04 | 0 | 900 | -0.0 |
29/06/2022 |
13.42
|
20,200 | 13.37 | 13.42 | 12.85 | 900 | 100 | 0.0 |
28/06/2022 |
13.37
|
21,300 | 13.13 | 13.51 | 13.13 | 600 | 0 | 0.0 |
27/06/2022 |
13.13
|
26,500 | 12.75 | 13.13 | 12.18 | 2,800 | 0 | 0.0 |
24/06/2022 |
12.75
|
52,900 | 12.37 | 12.75 | 12.08 | 1,500 | 400 | 0.0 |
23/06/2022 |
12.37
|
13,900 | 12.27 | 12.51 | 11.99 | 300 | 500 | -0.0 |
22/06/2022 |
12.27
|
21,400 | 11.94 | 12.37 | 11.89 | 0 | 2,100 | -0.0 |
21/06/2022 |
11.94
|
60,600 | 11.89 | 11.94 | 11.42 | 100 | 1,300 | -0.0 |
20/06/2022 |
11.89
|
26,600 | 12.75 | 12.80 | 11.89 | 0 | 1,700 | -0.0 |
17/06/2022 |
12.75
|
124,800 | 12.75 | 12.80 | 11.89 | 900 | 2,000 | -0.0 |
16/06/2022 |
12.75
|
27,600 | 12.70 | 12.80 | 11.89 | 1,500 | 1,500 | 0 |
15/06/2022 |
12.70
|
243,900 | 12.89 | 13.70 | 12.04 | 0 | 3,100 | -0.0 |
14/06/2022 |
12.89
|
126,400 | 13.61 | 13.61 | 12.66 | 100 | 3,500 | -0.0 |
13/06/2022 |
13.61
|
117,300 | 14.61 | 14.61 | 13.61 | 0 | 2,400 | -0.0 |
10/06/2022 |
14.61
|
35,200 | 14.80 | 14.80 | 14.46 | 800 | 200 | 0.0 |
09/06/2022 |
14.80
|
19,400 | 14.99 | 14.99 | 14.61 | 1,700 | 0 | 0.0 |
08/06/2022 |
14.99
|
31,600 | 14.42 | 14.99 | 14.37 | 2,200 | 200 | 0.0 |
07/06/2022 |
14.42
|
100,300 | 15.18 | 15.18 | 14.13 | 500 | 2,000 | -0.0 |
06/06/2022 |
15.18
|
185,500 | 16.27 | 16.27 | 15.18 | 2,500 | 3,500 | -0.0 |
03/06/2022 |
16.27
|
82,400 | 16.27 | 16.27 | 15.65 | 900 | 1,400 | -0.0 |
02/06/2022 |
16.27
|
144,500 | 15.27 | 16.32 | 15.99 | 1,500 | 3,500 | -0.0 |
01/06/2022 |
15.27
|
261,500 | 14.27 | 15.27 | 13.99 | 4,000 | 0 | 0.1 |
31/05/2022 |
14.27
|
36,100 | 14.27 | 14.27 | 13.37 | 3,200 | 500 | 0.0 |
30/05/2022 |
14.27
|
43,000 | 14.27 | 14.27 | 14.08 | 8,500 | 800 | 0.1 |
27/05/2022 |
14.27
|
53,800 | 14.23 | 14.27 | 13.89 | 1,100 | 0 | 0.0 |
26/05/2022 |
14.23
|
52,900 | 14.27 | 14.46 | 14.03 | 1,500 | 0 | 0.0 |
25/05/2022 |
14.27
|
125,600 | 13.89 | 14.27 | 13.70 | 0 | 1,000 | -0.0 |
24/05/2022 |
13.89
|
224,800 | 14.23 | 14.23 | 13.27 | 700 | 4,100 | -0.0 |
23/05/2022 |
14.23
|
55,800 | 14.23 | 14.27 | 13.70 | 100 | 2,300 | -0.0 |
20/05/2022 |
14.23
|
70,900 | 14.23 | 14.27 | 13.89 | 2,400 | 100 | 0.0 |
19/05/2022 |
14.23
|
105,300 | 14.27 | 14.27 | 13.70 | 300 | 1,200 | -0.0 |
18/05/2022 |
14.27
|
106,400 | 14.27 | 14.27 | 13.89 | 800 | 400 | 0.0 |
17/05/2022 |
14.27
|
109,700 | 14.08 | 14.27 | 13.23 | 900 | 1,800 | -0.0 |
16/05/2022 |
14.08
|
81,500 | 14.51 | 14.51 | 13.70 | 0 | 7,000 | -0.1 |
13/05/2022 |
14.51
|
133,700 | 14.56 | 14.65 | 13.56 | 59,800 | 7,800 | 0.8 |
12/05/2022 |
14.56
|
92,900 | 14.08 | 14.61 | 13.70 | 30,000 | 5,300 | 0.4 |
11/05/2022 |
14.08
|
110,900 | 13.80 | 14.46 | 13.94 | 17,400 | 2,600 | 0.2 |
10/05/2022 |
13.80
|
171,200 | 14.18 | 15.03 | 13.61 | 17,000 | 3,900 | 0.2 |
09/05/2022 |
14.18
|
237,100 | 15.22 | 15.22 | 14.18 | 50,000 | 1,100 | 0.7 |
06/05/2022 |
15.22
|
113,800 | 16.18 | 16.18 | 15.08 | 1,000 | 3,100 | -0.0 |
05/05/2022 |
16.18
|
36,500 | 16.32 | 16.41 | 15.56 | 0 | 4,800 | -0.1 |
04/05/2022 |
16.32
|
41,000 | 16.37 | 16.56 | 16.18 | 100 | 3,600 | -0.1 |
29/04/2022 |
16.37
|
81,300 | 16.13 | 16.41 | 16.08 | 5,600 | 800 | 0.1 |
28/04/2022 |
16.13
|
53,100 | 15.94 | 16.27 | 15.75 | 4,800 | 100 | 0.1 |
27/04/2022 |
15.94
|
53,800 | 15.89 | 15.99 | 15.22 | 2,000 | 1,100 | 0.0 |