Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.05 | 0.36% | 1,253,600 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 1,556,200 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-20) |
-0.45 | -3.17% | 2,893,500 | -40,200 | -0.5 |
12.40
14.20
13.75
|
6 tháng
(2024-03-22) |
0.20 | 1.48% | 6,042,100 | -73,249 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 9,330,300 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-29) |
-2.40 | -14.86% | 28,905,800 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-04) |
6.04 | 78.24% | 70,821,700 | -3,151,600 | -83.1 |
7.71
24.83
13.75
|
60 tháng
(2019-10-15) |
7.43 | 117.53% | 85,393,140 | -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) |
18/09/2024 |
13.75
|
200 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
17/09/2024 |
13.75
|
1,400 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
16/09/2024 |
13.85
|
24,000 | 13.80 | 13.85 | 13.05 | 0 | 0 | 0 |
13/09/2024 |
13.80
|
61,900 | 13.75 | 13.80 | 13.70 | 0 | 0 | 0 |
12/09/2024 |
13.80
|
8,600 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 |
11/09/2024 |
13.85
|
4,600 | 13.80 | 13.85 | 13.80 | 0 | 0 | 0 |
10/09/2024 |
13.85
|
4,100 | 13.80 | 13.85 | 13.75 | 0 | 0 | 0 |
09/09/2024 |
13.80
|
10,200 | 13.80 | 13.80 | 13.75 | 0 | 0 | 0 |
06/09/2024 |
13.85
|
65,200 | 13.80 | 13.85 | 13.75 | 0 | 0 | 0 |
05/09/2024 |
13.80
|
4,700 | 13.85 | 13.85 | 13.80 | 0 | 0 | 0 |
04/09/2024 |
13.85
|
41,700 | 13.80 | 13.85 | 13.80 | 0 | 0 | 0 |
30/08/2024 |
13.85
|
4,200 | 13.80 | 13.85 | 13.70 | 0 | 0 | 0 |
29/08/2024 |
13.80
|
896,400 | 13.75 | 14.20 | 13.75 | 0 | 0 | 0 |
28/08/2024 |
13.70
|
1,300 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
27/08/2024 |
13.40
|
22,200 | 13.45 | 13.60 | 13.40 | 0 | 0 | 0 |
26/08/2024 |
13.45
|
62,400 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
23/08/2024 |
13.65
|
7,300 | 13.70 | 13.70 | 13.65 | 0 | 0 | 0 |
22/08/2024 |
13.80
|
6,700 | 13.75 | 13.80 | 13.70 | 0 | 0 | 0 |
21/08/2024 |
13.80
|
13,200 | 13.85 | 13.85 | 13.65 | 0 | 0 | 0 |
20/08/2024 |
13.75
|
7,500 | 13.80 | 13.80 | 13.65 | 0 | 0 | 0 |
19/08/2024 |
13.70
|
5,800 | 14 | 14 | 13.40 | 0 | 0 | 0 |
16/08/2024 |
13.60
|
12,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
15/08/2024 |
13.35
|
15,400 | 13.40 | 13.45 | 13.30 | 0 | 0 | 0 |
14/08/2024 |
13.45
|
41,900 | 13.15 | 13.60 | 13.15 | 0 | 0 | 0 |
13/08/2024 |
13.60
|
60,000 | 13.50 | 13.60 | 13.25 | 0 | 0 | 0 |
12/08/2024 |
13.60
|
4,500 | 12.85 | 13.75 | 12.85 | 0 | 0 | 0 |
09/08/2024 |
13.70
|
7,200 | 13.70 | 13.90 | 13.30 | 0 | 0 | 0 |
08/08/2024 |
13.30
|
5,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
07/08/2024 |
13.25
|
6,300 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
06/08/2024 |
13.25
|
17,300 | 12.50 | 13.25 | 12.50 | 0 | 0 | 0 |
05/08/2024 |
12.40
|
17,000 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
02/08/2024 |
13.25
|
2,900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
01/08/2024 |
13
|
10,800 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
31/07/2024 |
13.80
|
4,700 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
30/07/2024 |
13.90
|
9,600 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
29/07/2024 |
13.90
|
18,300 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
26/07/2024 |
13.90
|
10,400 | 13.35 | 13.90 | 13.20 | 0 | 0 | 0 |
25/07/2024 |
13.70
|
21,800 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
24/07/2024 |
13.35
|
4,400 | 13.55 | 13.80 | 13.35 | 0 | 0 | 0 |
23/07/2024 |
13.70
|
7,400 | 13.55 | 13.80 | 13.45 | 0 | 0 | 0 |
22/07/2024 |
13.95
|
25,000 | 13.80 | 13.95 | 13.45 | 0 | 0 | 0 |
19/07/2024 |
13.95
|
24,400 | 13.95 | 14 | 13.85 | 0 | 0 | 0 |
18/07/2024 |
13.95
|
79,800 | 14.10 | 14.10 | 13.45 | 0 | 0 | 0 |
17/07/2024 |
14.05
|
27,900 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
16/07/2024 |
14
|
60,600 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
15/07/2024 |
13.70
|
35,400 | 13.55 | 13.80 | 13.55 | 0 | 0 | 0 |
12/07/2024 |
13.55
|
55,500 | 13.50 | 13.65 | 13.20 | 0 | 0 | 0 |
11/07/2024 |
13.55
|
42,600 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
10/07/2024 |
13.50
|
74,000 | 13.20 | 13.85 | 13.20 | 0 | 0 | 0 |
09/07/2024 |
13.50
|
39,200 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
08/07/2024 |
13.50
|
67,100 | 13.60 | 13.60 | 13.25 | 0 | 0 | 0 |
05/07/2024 |
13.45
|
56,500 | 13.45 | 13.70 | 13.45 | 0 | 0 | 0 |
04/07/2024 |
13.45
|
112,500 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
03/07/2024 |
13.25
|
103,900 | 13.20 | 13.75 | 13.20 | 0 | 0 | 0 |
02/07/2024 |
13.75
|
91,100 | 13.20 | 13.75 | 13 | 0 | 0 | 0 |
01/07/2024 |
13.20
|
16,600 | 13.20 | 13.75 | 13.20 | 0 | 0 | 0 |
28/06/2024 |
13.85
|
51,200 | 13.85 | 13.85 | 13.05 | 0 | 100 | -0.0 |
27/06/2024 |
13.80
|
184,500 | 13.70 | 13.85 | 13.05 | 0 | 40,100 | -0.5 |
26/06/2024 |
13.75
|
7,000 | 13.85 | 13.85 | 13.75 | 0 | 0 | 0 |
25/06/2024 |
13.85
|
43,700 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
24/06/2024 |
13.85
|
41,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
21/06/2024 |
13.90
|
68,400 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
20/06/2024 |
14.20
|
53,900 | 14.50 | 14.55 | 14.20 | 0 | 0 | 0 |
19/06/2024 |
14.60
|
57,000 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
18/06/2024 |
14.60
|
46,000 | 14.60 | 14.70 | 14 | 0 | 0 | 0 |
17/06/2024 |
14.55
|
24,300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
14/06/2024 |
14.65
|
11,400 | 14.75 | 14.80 | 14.55 | 0 | 0 | 0 |
13/06/2024 |
14.75
|
39,700 | 14.55 | 14.80 | 14.50 | 0 | 0 | 0 |
12/06/2024 |
14.55
|
20,400 | 14.70 | 14.70 | 14.55 | 0 | 7 | -0.0 |
11/06/2024 |
14.80
|
12,600 | 14.60 | 14.80 | 14.55 | 0 | 5,143 | -0.1 |
10/06/2024 |
14.80
|
45,600 | 14.90 | 14.90 | 14.50 | 0 | 900 | -0.0 |
07/06/2024 |
14.90
|
31,100 | 14.95 | 14.95 | 14.50 | 0 | 6,900 | -0.1 |
06/06/2024 |
14.90
|
95,600 | 14.50 | 15.05 | 14.50 | 0 | 20 | -0.0 |
05/06/2024 |
14.45
|
16,300 | 14.50 | 14.50 | 14.20 | 0 | 6,155 | -0.1 |
04/06/2024 |
14.20
|
101,200 | 14.30 | 14.30 | 13.30 | 0 | 18 | -0.0 |
03/06/2024 |
14.30
|
12,900 | 14.50 | 14.50 | 14.25 | 0 | 3,006 | -0.0 |
31/05/2024 |
14.50
|
400 | 14.60 | 14.60 | 14.10 | 0 | 200 | -0.0 |
30/05/2024 |
14.50
|
13,800 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
29/05/2024 |
14.50
|
10,400 | 14.60 | 14.60 | 14.50 | 0 | 6,500 | -0.1 |
28/05/2024 |
14.80
|
11,000 | 14.20 | 15 | 14.20 | 0 | 1,000 | -0.0 |
27/05/2024 |
14.80
|
3,700 | 14.80 | 14.80 | 14.15 | 0 | 0 | 0 |
24/05/2024 |
14.90
|
12,100 | 15 | 15 | 14.40 | 0 | 0 | 0 |
23/05/2024 |
14.90
|
9,900 | 14.75 | 15 | 14.75 | 0 | 0 | 0 |
22/05/2024 |
14.90
|
25,000 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0 |
21/05/2024 |
14.85
|
12,100 | 14.90 | 15 | 14.85 | 0 | 0 | 0 |
20/05/2024 |
14.90
|
394,300 | 14.15 | 14.90 | 14.05 | 0 | 0 | 0 |
17/05/2024 |
14.15
|
23,800 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
16/05/2024 |
14.15
|
5,600 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
15/05/2024 |
14.15
|
22,500 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
14/05/2024 |
14.10
|
6,200 | 14.10 | 14.15 | 13.95 | 0 | 0 | 0 |
13/05/2024 |
14
|
8,700 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
10/05/2024 |
13.90
|
20,400 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
09/05/2024 |
13.90
|
5,600 | 13.65 | 14 | 13.65 | 0 | 0 | 0 |
08/05/2024 |
13.85
|
6,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
07/05/2024 |
13.95
|
10,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
06/05/2024 |
14
|
35,800 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
03/05/2024 |
13.95
|
21,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
02/05/2024 |
14.10
|
94,400 | 14.10 | 14.15 | 13.15 | 0 | 0 | 0 |
26/04/2024 |
14.10
|
23,700 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |
25/04/2024 |
13.90
|
2,800 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |