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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
14.30
|
364,800 | 14.55 | 14.75 | 13.55 | 1,000 | 8,600 | -0.1 |
16/09/2022 |
14.55
|
229,800 | 14.80 | 14.80 | 14.50 | 0 | 5,300 | -0.1 |
15/09/2022 |
14.80
|
126,800 | 14.95 | 15.10 | 14.80 | 0 | 6,300 | -0.0 |
14/09/2022 |
14.95
|
319,600 | 14.60 | 15.15 | 14.20 | 1,000 | 3,000 | -0.1 |
13/09/2022 |
14.60
|
159,400 | 14.40 | 14.60 | 14.40 | 1,300 | 0 | -0.1 |
12/09/2022 |
14.40
|
90,500 | 14.30 | 14.60 | 14.30 | 0 | 0 | -0.1 |
09/09/2022 |
14.30
|
155,200 | 14.30 | 14.40 | 14.05 | 0 | 6,900 | -0.1 |
08/09/2022 |
14.30
|
130,100 | 14.40 | 14.45 | 14.20 | 1,800 | 1,300 | 0.0 |
07/09/2022 |
14.40
|
226,400 | 14.70 | 14.75 | 14.40 | 400 | 100 | 0.0 |
06/09/2022 |
14.70
|
243,200 | 14.55 | 14.85 | 14.50 | 11,300 | 0 | 0.2 |
05/09/2022 |
14.55
|
233,500 | 14.60 | 14.65 | 14.40 | 8,700 | 0 | 0.1 |
31/08/2022 |
14.60
|
217,100 | 14.30 | 14.65 | 14.20 | 6,400 | 7,200 | -0.0 |
30/08/2022 |
14.30
|
188,700 | 14.45 | 14.65 | 14.30 | 0 | 2,600 | -0.0 |
29/08/2022 |
14.45
|
395,100 | 14.65 | 14.65 | 14.05 | 1,500 | 14,900 | -0.2 |
26/08/2022 |
14.65
|
299,500 | 14.95 | 15 | 14.50 | 0 | 8,400 | -0.1 |
25/08/2022 |
14.95
|
190,200 | 14.95 | 15.10 | 14.85 | 0 | 3,600 | -0.1 |
24/08/2022 |
14.95
|
183,100 | 15 | 15 | 14.80 | 9,600 | 0 | 0.1 |
23/08/2022 |
15
|
201,900 | 14.70 | 15 | 14.40 | 14,300 | 2,000 | 0.2 |
22/08/2022 |
14.70
|
670,400 | 15.30 | 15.30 | 14.25 | 1,800 | 4,800 | -0.0 |
19/08/2022 |
15.30
|
292,000 | 15.60 | 15.60 | 15.10 | 2,600 | 14,700 | -0.2 |
18/08/2022 |
15.60
|
235,100 | 15.75 | 15.75 | 15.35 | 0 | 17,000 | -0.3 |
17/08/2022 |
15.75
|
502,200 | 15.65 | 15.95 | 15.60 | 6,200 | 2,500 | 0.1 |
16/08/2022 |
15.65
|
214,100 | 15.60 | 15.70 | 15.50 | 5,700 | 900 | 0.1 |
15/08/2022 |
15.60
|
374,000 | 15.60 | 15.70 | 15.40 | 13,800 | 5,900 | 0.1 |
12/08/2022 |
15.60
|
257,200 | 15.25 | 15.60 | 15 | 5,900 | 4,800 | 0.0 |
11/08/2022 |
15.25
|
412,200 | 15.60 | 15.95 | 15.20 | 4,400 | 4,400 | 0 |
10/08/2022 |
15.60
|
436,100 | 15.45 | 15.85 | 15.20 | 14,500 | 0 | 0.2 |
09/08/2022 |
15.45
|
241,500 | 15.55 | 15.65 | 15.35 | 8,000 | 0 | 0.1 |
08/08/2022 |
15.55
|
346,900 | 15.55 | 15.80 | 15.50 | 3,800 | 0 | 0.1 |
05/08/2022 |
15.55
|
343,500 | 15.60 | 15.60 | 15.15 | 14,400 | 1,900 | 0.2 |
04/08/2022 |
15.60
|
398,400 | 15.45 | 16 | 15.40 | 3,600 | 9,100 | -0.1 |
03/08/2022 |
15.45
|
882,500 | 15.45 | 15.50 | 15.10 | 10,600 | 0 | 0.2 |
02/08/2022 |
15.45
|
786,300 | 15.20 | 15.70 | 15.10 | 2,400 | 800 | 0.0 |
01/08/2022 |
15.20
|
281,900 | 14.80 | 15.35 | 14.70 | 4,800 | 1,000 | 0.1 |
29/07/2022 |
14.80
|
208,200 | 14.80 | 14.95 | 14.65 | 3,100 | 0 | 0.0 |
28/07/2022 |
14.80
|
549,200 | 14.55 | 15.20 | 14.55 | 14,700 | 1,500 | 0.2 |
27/07/2022 |
14.55
|
131,600 | 14.55 | 14.60 | 14.25 | 0 | 2,900 | -0.0 |
26/07/2022 |
14.55
|
253,500 | 14.40 | 14.90 | 14.50 | 5,000 | 14,100 | -0.1 |
25/07/2022 |
14.40
|
185,500 | 14.05 | 14.60 | 13.90 | 700 | 2,000 | -0.0 |
22/07/2022 |
14.05
|
104,000 | 14.30 | 14.30 | 14.05 | 10,500 | 5,800 | 0.1 |
21/07/2022 |
14.30
|
202,700 | 14.40 | 14.65 | 14.10 | 4,400 | 0 | 0.1 |
20/07/2022 |
14.40
|
297,400 | 14.35 | 14.85 | 14.40 | 4,900 | 0 | 0.1 |
19/07/2022 |
14.35
|
163,700 | 14.25 | 14.35 | 14 | 0 | 3,100 | -0.0 |
18/07/2022 |
14.25
|
453,400 | 14 | 14.65 | 14.20 | 1,500 | 4,900 | -0.0 |
15/07/2022 |
14
|
316,300 | 13.60 | 14.35 | 13.65 | 5,400 | 0 | 0.1 |
14/07/2022 |
13.60
|
210,800 | 13.60 | 13.70 | 13.20 | 12,700 | 0 | 0.2 |
13/07/2022 |
13.60
|
242,900 | 13.50 | 13.90 | 13.45 | 4,300 | 0 | 0.1 |
12/07/2022 |
13.50
|
245,900 | 13.05 | 13.80 | 13 | 5,200 | 2,300 | 0.0 |
11/07/2022 |
13.05
|
106,000 | 13.40 | 13.50 | 12.80 | 3,900 | 700 | 0.0 |
08/07/2022 |
13.40
|
190,700 | 13 | 13.90 | 13 | 200 | 19,000 | 0.0 |
07/07/2022 |
13
|
135,500 | 12.80 | 13 | 12.50 | 0 | 4,800 | -0.1 |
06/07/2022 |
12.80
|
193,600 | 12.95 | 13 | 12.60 | 3,100 | 3,700 | -0.0 |
05/07/2022 |
12.95
|
125,800 | 13.20 | 13.30 | 12.90 | 0 | 6,400 | -0.1 |
04/07/2022 |
13.20
|
92,900 | 13.10 | 13.35 | 13.05 | 2,900 | 2,900 | -0.0 |
01/07/2022 |
13.10
|
193,100 | 12.90 | 13.15 | 12.70 | 300 | 3,600 | -0.0 |
30/06/2022 |
12.90
|
129,500 | 13.50 | 13.60 | 12.80 | 0 | 10,100 | -0.1 |
29/06/2022 |
13.50
|
175,300 | 13.50 | 13.85 | 13.30 | 2,000 | 0 | 0.0 |
28/06/2022 |
13.50
|
213,900 | 13.30 | 13.85 | 13.25 | 5,200 | 2,300 | 0.0 |
27/06/2022 |
13.30
|
113,400 | 13 | 13.30 | 13 | 11,900 | 0 | 0.2 |
24/06/2022 |
13
|
169,400 | 12.40 | 13.25 | 12.75 | 11,000 | 0 | 0.1 |
23/06/2022 |
12.40
|
114,900 | 12.40 | 12.70 | 12 | 10,500 | 5,800 | 0.1 |
22/06/2022 |
12.40
|
176,300 | 12 | 12.50 | 12 | 12,600 | 14,800 | -0.0 |
21/06/2022 |
12
|
280,100 | 12.45 | 12.50 | 11.70 | 16,400 | 8,400 | 0.1 |
20/06/2022 |
12.45
|
613,800 | 12.65 | 12.65 | 11.85 | 21,800 | 16,500 | 0.1 |
17/06/2022 |
12.65
|
448,300 | 13.40 | 13.40 | 12.65 | 6,000 | 14,500 | -0.1 |
16/06/2022 |
13.40
|
228,000 | 13.40 | 13.90 | 13.40 | 0 | 6,500 | -0.1 |
15/06/2022 |
13.40
|
411,400 | 13.90 | 13.90 | 12.95 | 100 | 21,500 | -0.3 |
14/06/2022 |
13.90
|
375,800 | 14.05 | 14.10 | 13.35 | 4,200 | 10,300 | -0.1 |
13/06/2022 |
14.05
|
484,800 | 15.10 | 15.10 | 14.05 | 7,700 | 20,800 | -0.2 |
10/06/2022 |
15.10
|
441,800 | 15.35 | 15.50 | 15 | 7,200 | 4,200 | 0.0 |
09/06/2022 |
15.35
|
343,000 | 14.95 | 15.45 | 15 | 23,600 | 0 | 0.4 |
08/06/2022 |
14.95
|
361,100 | 14.65 | 15.20 | 14.65 | 21,600 | 0 | 0.3 |
07/06/2022 |
14.65
|
343,900 | 14.80 | 14.95 | 14.20 | 0 | 0 | 0 |
06/06/2022 |
14.80
|
253,100 | 15.15 | 15.25 | 14.80 | 200 | 5,500 | -0.1 |
03/06/2022 |
15.15
|
597,400 | 15.15 | 15.55 | 14.90 | 5,300 | 7,700 | -0.0 |
02/06/2022 |
15.15
|
464,000 | 14.95 | 15.60 | 14.90 | 1,500 | 8,700 | -0.1 |
01/06/2022 |
14.95
|
460,900 | 14.95 | 15.25 | 14.60 | 2,500 | 8,300 | -0.1 |
31/05/2022 |
14.95
|
284,000 | 14.90 | 15.20 | 14.60 | 18,300 | 4,100 | 0.2 |
30/05/2022 |
14.90
|
220,100 | 14.85 | 15.10 | 14.80 | 1,200 | 1,100 | 0.0 |
27/05/2022 |
14.85
|
229,000 | 14.85 | 15.20 | 14.60 | 300 | 2,600 | -0.0 |
26/05/2022 |
14.85
|
268,200 | 14.80 | 15.35 | 14.70 | 800 | 0 | 0.0 |
25/05/2022 |
14.80
|
482,900 | 13.95 | 14.90 | 14 | 18,600 | 0 | 0.3 |
24/05/2022 |
13.95
|
198,400 | 14.20 | 14.20 | 13.60 | 100 | 15,400 | -0.2 |
23/05/2022 |
14.20
|
158,700 | 14.45 | 14.85 | 13.90 | 200 | 10,800 | -0.2 |
20/05/2022 |
14.45
|
294,900 | 14.10 | 14.70 | 14 | 7,000 | 2,200 | 0.1 |
19/05/2022 |
14.10
|
269,400 | 14.15 | 14.30 | 13.70 | 3,900 | 0 | 0.1 |
18/05/2022 |
14.15
|
260,600 | 13.90 | 14.65 | 14.05 | 0 | 9,400 | -0.1 |
17/05/2022 |
13.90
|
303,500 | 13 | 13.90 | 13 | 16,600 | 0 | 0.2 |
16/05/2022 |
13
|
240,600 | 13.20 | 14.10 | 13 | 4,300 | 0 | 0.1 |
13/05/2022 |
13.20
|
501,300 | 14.15 | 14.15 | 13.20 | 8,900 | 100 | 0.1 |
12/05/2022 |
14.15
|
242,000 | 15.20 | 15.20 | 14.15 | 2,200 | 14,700 | -0.2 |
11/05/2022 |
15.20
|
337,100 | 14.80 | 15.40 | 14.70 | 200 | 19,000 | -0.3 |
10/05/2022 |
14.80
|
541,700 | 15.30 | 15.30 | 14.25 | 10,000 | 1,300 | 0.1 |
09/05/2022 |
15.30
|
511,900 | 16.40 | 16.40 | 15.30 | 0 | 11,300 | -0.2 |
06/05/2022 |
16.40
|
399,800 | 17.40 | 17.40 | 16.40 | 0 | 10,300 | -0.2 |
05/05/2022 |
17.40
|
367,300 | 17.65 | 18 | 17.05 | 3,400 | 31,300 | -0.5 |
04/05/2022 |
17.65
|
553,100 | 16.80 | 17.70 | 17 | 1,200 | 10,900 | -0.2 |
29/04/2022 |
16.80
|
440,500 | 16.40 | 17 | 16.10 | 14,800 | 0 | 0.2 |
28/04/2022 |
16.40
|
242,200 | 16.40 | 16.95 | 16.40 | 700 | 21,700 | -0.3 |
27/04/2022 |
16.40
|
361,300 | 16.30 | 16.60 | 16 | 7,100 | 43,400 | -0.6 |