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) |
27/04/2022 |
14.12
|
253,700 | 13.98 | 14.21 | 13.56 | 800 | 0 | 0.0 |
26/04/2022 |
13.98
|
485,400 | 13.89 | 13.98 | 13.15 | 2,100 | 1,500 | 0.0 |
25/04/2022 |
13.89
|
748,500 | 13.52 | 13.89 | 12.59 | 800 | 3,900 | -0.0 |
22/04/2022 |
13.52
|
265,400 | 13.52 | 13.75 | 12.96 | 0 | 0 | 0 |
21/04/2022 |
13.52
|
409,200 | 13.89 | 13.89 | 12.96 | 500 | 1,500 | -0.0 |
20/04/2022 |
13.89
|
435,500 | 13.66 | 13.89 | 12.96 | 3,900 | 500 | 0.0 |
19/04/2022 |
13.66
|
510,200 | 13.89 | 13.89 | 13.38 | 1,200 | 4,900 | -0.1 |
18/04/2022 |
13.89
|
764,700 | 13.89 | 14.03 | 13.33 | 1,500 | 5,800 | -0.1 |
15/04/2022 |
13.89
|
375,100 | 14.26 | 14.54 | 13.89 | 0 | 300 | 0 |
14/04/2022 |
14.26
|
330,800 | 14.21 | 14.58 | 14.26 | 1,400 | 0 | 0.0 |
13/04/2022 |
14.21
|
318,100 | 13.89 | 14.26 | 13.61 | 4,700 | 3,800 | 0.0 |
12/04/2022 |
13.89
|
533,500 | 14.35 | 14.72 | 13.89 | 0 | 31,200 | -0.5 |
08/04/2022 |
14.35
|
678,800 | 14.91 | 15 | 14.35 | 0 | 42,100 | -0.7 |
07/04/2022 |
14.91
|
491,200 | 15.09 | 15.23 | 14.81 | 2,600 | 23,200 | -0.3 |
06/04/2022 |
15.09
|
556,400 | 15.46 | 15.46 | 15.09 | 2,700 | 24,300 | -0.4 |
05/04/2022 |
15.46
|
284,800 | 15.05 | 15.46 | 15 | 5,700 | 0 | 0.1 |
04/04/2022 |
15.05
|
619,700 | 15.14 | 15.28 | 14.91 | 17,800 | 8,000 | 0.2 |
01/04/2022 |
15.14
|
656,000 | 15.28 | 15.28 | 14.81 | 0 | 19,800 | -0.3 |
31/03/2022 |
15.28
|
637,500 | 15 | 15.56 | 15 | 12,100 | 31,400 | -0.3 |
30/03/2022 |
15
|
1,324,300 | 15.79 | 15.83 | 14.72 | 7,800 | 28,700 | -0.3 |
29/03/2022 |
15.79
|
1,210,800 | 15.60 | 16.02 | 15.60 | 20,900 | 0 | 0.4 |
28/03/2022 |
15.60
|
1,340,200 | 16.67 | 16.67 | 15.60 | 4,300 | 18,300 | -0.2 |
25/03/2022 |
16.67
|
805,000 | 16.76 | 16.94 | 16.67 | 12,100 | 0 | 0.2 |
24/03/2022 |
16.76
|
876,200 | 16.99 | 17.36 | 16.67 | 8,800 | 12,400 | -0.1 |
23/03/2022 |
16.99
|
1,375,500 | 16.48 | 17.13 | 16.67 | 3,300 | 5,300 | -0.0 |
22/03/2022 |
16.48
|
919,700 | 16.30 | 17.04 | 16.02 | 9,800 | 12,300 | -0.0 |
21/03/2022 |
16.30
|
1,212,600 | 16.67 | 16.67 | 16.25 | 41,900 | 0 | 0.7 |
18/03/2022 |
16.67
|
1,510,100 | 17.18 | 17.18 | 16.30 | 3,400 | 10,000 | -0.1 |
17/03/2022 |
17.18
|
1,523,500 | 17.13 | 17.78 | 17.13 | 11,900 | 15,500 | -0.1 |
16/03/2022 |
17.13
|
1,310,100 | 16.85 | 17.45 | 16.76 | 13,400 | 0 | 0.2 |
15/03/2022 |
16.85
|
1,099,300 | 17.41 | 17.55 | 16.48 | 3,800 | 48,300 | -0.8 |
14/03/2022 |
17.41
|
2,194,200 | 16.94 | 17.87 | 16.67 | 23,500 | 62,600 | -0.7 |
11/03/2022 |
16.94
|
4,373,800 | 15.88 | 16.99 | 15.69 | 37,200 | 11,500 | 0.4 |
10/03/2022 |
15.88
|
1,314,500 | 15.74 | 16.16 | 15.60 | 45,700 | 0 | 0.8 |
09/03/2022 |
15.74
|
1,177,700 | 15.46 | 15.83 | 15.42 | 44,700 | 0 | 0.8 |
08/03/2022 |
15.46
|
1,785,700 | 15.79 | 16.34 | 15.42 | 2,100 | 13,900 | -0.2 |
07/03/2022 |
15.79
|
996,300 | 15.74 | 16.30 | 15.09 | 2,800 | 5,400 | -0.0 |
04/03/2022 |
15.74
|
683,800 | 15.97 | 16.16 | 15.65 | 5,900 | 7,800 | -0.0 |
03/03/2022 |
15.97
|
1,477,000 | 15.37 | 16.11 | 15.19 | 26,500 | 0 | 0.5 |
02/03/2022 |
15.37
|
797,200 | 15.56 | 15.56 | 15.09 | 4,800 | 900 | 0.1 |
01/03/2022 |
15.56
|
780,300 | 15.74 | 15.93 | 15.46 | 13,300 | 0 | 0.2 |
28/02/2022 |
15.74
|
905,300 | 15.19 | 15.88 | 15 | 10,700 | 4,500 | 0.1 |
25/02/2022 |
15.19
|
1,042,800 | 14.95 | 15.32 | 14.81 | 32,400 | 1,600 | 0.5 |
24/02/2022 |
14.95
|
1,593,100 | 15.74 | 15.74 | 14.68 | 1,500 | 19,300 | -0.3 |
23/02/2022 |
15.74
|
842,500 | 16.06 | 16.57 | 15.69 | 100 | 7,700 | -0.1 |
22/02/2022 |
16.06
|
1,379,000 | 15.65 | 16.67 | 15.19 | 2,000 | 18,400 | -0.3 |
21/02/2022 |
15.65
|
1,166,700 | 15.09 | 15.93 | 14.86 | 8,500 | 2,600 | 0.1 |
18/02/2022 |
15.09
|
985,200 | 15.51 | 15.51 | 14.81 | 2,800 | 5,600 | -0.0 |
17/02/2022 |
15.51
|
1,133,200 | 14.54 | 15.51 | 14.44 | 11,300 | 400 | 0.2 |
16/02/2022 |
14.54
|
360,800 | 14.21 | 14.58 | 14.21 | 5,200 | 1,000 | 0.1 |
15/02/2022 |
14.21
|
370,300 | 14.07 | 14.26 | 13.89 | 100 | 8,800 | -0.1 |
14/02/2022 |
14.07
|
214,600 | 14.40 | 14.54 | 14.07 | 3,500 | 3,400 | 0.0 |
11/02/2022 |
14.40
|
268,500 | 14.35 | 14.49 | 14.26 | 2,800 | 0 | 0.0 |
10/02/2022 |
14.35
|
347,700 | 14.49 | 14.77 | 14.35 | 700 | 3,000 | -0.0 |
09/02/2022 |
14.49
|
397,000 | 14.17 | 14.68 | 13.98 | 8,800 | 300 | 0.1 |
08/02/2022 |
14.17
|
375,500 | 14.03 | 14.21 | 13.98 | 3,600 | 0 | 0.1 |
07/02/2022 |
14.03
|
350,500 | 13.66 | 14.58 | 14.03 | 7,500 | 0 | 0.1 |
28/01/2022 |
13.66
|
360,000 | 13.89 | 13.89 | 13.43 | 0 | 0 | 0 |
27/01/2022 |
13.89
|
102,800 | 13.89 | 13.89 | 13.56 | 0 | 0 | 0 |
26/01/2022 |
13.89
|
324,700 | 14.26 | 14.40 | 13.70 | 0 | 1,900 | 0 |
25/01/2022 |
14.26
|
162,600 | 13.80 | 14.26 | 13.43 | 6,800 | 500 | 0.1 |
24/01/2022 |
13.80
|
342,800 | 14.58 | 14.58 | 13.56 | 0 | 1,000 | -0.0 |
21/01/2022 |
14.58
|
378,600 | 14.44 | 15 | 14.54 | 1,900 | 3,700 | -0.0 |
20/01/2022 |
14.44
|
233,200 | 13.75 | 14.58 | 13.89 | 500 | 7,800 | -0.1 |
19/01/2022 |
13.75
|
339,700 | 13.89 | 13.98 | 13.15 | 1,000 | 17,000 | -0.2 |
18/01/2022 |
13.89
|
635,600 | 15.37 | 15.37 | 13.80 | 3,300 | 0 | 0.1 |
17/01/2022 |
15.37
|
257,900 | 15.83 | 15.93 | 15.32 | 0 | 18,400 | -0.3 |
14/01/2022 |
15.83
|
925,700 | 15.51 | 16.20 | 14.44 | 19,200 | 16,900 | 0.0 |
13/01/2022 |
15.51
|
1,092,100 | 16.67 | 16.85 | 15.51 | 1,000 | 29,000 | -0.5 |
12/01/2022 |
16.67
|
935,700 | 16.34 | 16.67 | 15.23 | 9,300 | 9,000 | 0.0 |
11/01/2022 |
16.34
|
1,003,200 | 16.76 | 17.31 | 16.02 | 12,700 | 13,900 | -0.0 |
10/01/2022 |
16.76
|
1,852,100 | 15.69 | 16.76 | 15.79 | 24,300 | 2,200 | 0.4 |
07/01/2022 |
15.69
|
835,400 | 15.46 | 15.83 | 15.51 | 5,700 | 4,300 | 0.0 |
06/01/2022 |
15.46
|
1,112,100 | 14.77 | 15.69 | 14.63 | 12,100 | 0 | 0.2 |
05/01/2022 |
14.77
|
613,600 | 14.58 | 14.81 | 14.54 | 28,200 | 0 | 0.4 |
04/01/2022 |
14.58
|
403,600 | 14.54 | 15 | 14.49 | 1,600 | 13,200 | -0.2 |
31/12/2021 |
14.54
|
453,800 | 14.68 | 14.72 | 14.44 | 100 | 5,700 | -0.1 |
30/12/2021 |
14.68
|
467,600 | 14.49 | 14.72 | 14.49 | 0 | 100 | -0.0 |
29/12/2021 |
14.49
|
464,300 | 14.63 | 14.72 | 14.49 | 100 | 4,800 | -0.1 |
28/12/2021 |
14.63
|
534,600 | 14.63 | 14.81 | 14.49 | 11,100 | 0 | 0.2 |
27/12/2021 |
14.63
|
439,400 | 14.40 | 14.81 | 14.44 | 1,100 | 400 | 0.0 |
24/12/2021 |
14.40
|
550,100 | 14.68 | 14.81 | 14.35 | 3,300 | 3,500 | 0 |
23/12/2021 |
14.68
|
527,600 | 15.14 | 15.32 | 14.35 | 0 | 4,800 | -0.1 |
22/12/2021 |
15.14
|
457,500 | 15.05 | 15.32 | 15 | 500 | 4,200 | -0.1 |
21/12/2021 |
15.05
|
566,200 | 15 | 15.74 | 14.68 | 3,600 | 5,800 | -0.0 |
20/12/2021 |
15
|
493,600 | 15.19 | 15.37 | 14.81 | 0 | 2,100 | -0.0 |
17/12/2021 |
15.19
|
605,500 | 15.42 | 15.46 | 14.91 | 6,000 | 200 | 0.1 |
16/12/2021 |
15.42
|
649,500 | 15.65 | 15.65 | 15.23 | 7,800 | 1,000 | 0.1 |
15/12/2021 |
15.65
|
703,800 | 15.74 | 15.74 | 15.28 | 3,800 | 1,400 | 0.0 |
14/12/2021 |
15.74
|
875,600 | 16.11 | 16.11 | 15.28 | 0 | 20,400 | -0.3 |
13/12/2021 |
16.11
|
950,600 | 15.09 | 16.11 | 15.09 | 300 | 6,000 | -0.1 |
10/12/2021 |
15.09
|
385,100 | 16.53 | 16.53 | 14.81 | 0 | 5,000 | -0.1 |
09/12/2021 |
16.53
|
1,034,100 | 15.74 | 16.53 | 15.74 | 27,400 | 0 | 0.5 |
08/12/2021 |
15.74
|
672,200 | 15.83 | 16.20 | 15.69 | 9,000 | 0 | 0.2 |
07/12/2021 |
15.83
|
920,100 | 15.97 | 16.57 | 15.32 | 3,000 | 0 | 0.1 |
06/12/2021 |
15.97
|
729,600 | 17.13 | 17.36 | 15.97 | 7,200 | 2,500 | 0.1 |
03/12/2021 |
17.13
|
687,300 | 17.64 | 17.69 | 17.13 | 5,900 | 2,100 | 0.1 |
02/12/2021 |
17.64
|
596,100 | 17.69 | 17.78 | 17.59 | 800 | 24,000 | -0.4 |
01/12/2021 |
17.69
|
872,200 | 17.45 | 17.78 | 17.31 | 100 | 9,800 | -0.2 |
30/11/2021 |
17.45
|
643,700 | 17.78 | 18.06 | 17.41 | 11,500 | 29,000 | -0.3 |