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) |
0.15 | 1.17% | 176,300 | 1,319 | 0.0 |
12.75
12.95
12.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 557,700 | -3,156 | -0.0 |
12.60
13.15
12.80
|
3 tháng
(2024-06-20) |
-1.05 | -7.50% | 1,628,100 | 3,244 | 0.1 |
12.60
14.20
12.80
|
6 tháng
(2024-03-22) |
-2.20 | -14.52% | 4,823,300 | 4,814 | 0.0 |
12.60
15.15
12.80
|
12 tháng
(2023-09-25) |
0.94 | 7.85% | 17,289,100 | -480,486 | -6.7 |
10.95
17.71
12.80
|
24 tháng
(2022-09-29) |
0.58 | 4.69% | 21,839,200 | -473,716 | -1.0 |
9.67
17.71
12.80
|
36 tháng
(2021-10-04) |
0.79 | 6.51% | 28,620,800 | -377,656 | 7.4 |
9.67
17.71
12.80
|
60 tháng
(2019-10-15) |
5.25 | 68.27% | 43,436,800 | -562,906 | 3.9 |
6.77
17.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.80
|
9,700 | 12.95 | 12.95 | 12.75 | 0 | 0 | 0 |
17/09/2024 |
12.95
|
10,800 | 12.90 | 12.95 | 12.85 | 0 | 0 | 0 |
16/09/2024 |
12.90
|
44,500 | 12.15 | 12.90 | 12.15 | 0 | 0 | 0 |
13/09/2024 |
12.95
|
1,800 | 12.95 | 12.95 | 12.90 | 0 | 100 | -0.0 |
12/09/2024 |
12.90
|
500 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
11/09/2024 |
12.85
|
5,000 | 12.95 | 12.95 | 12.80 | 0 | 100 | -0.0 |
10/09/2024 |
12.80
|
2,700 | 12.80 | 12.85 | 12.80 | 0 | 100 | -0.0 |
09/09/2024 |
12.80
|
6,400 | 12.90 | 12.95 | 12.75 | 0 | 100 | -0.0 |
06/09/2024 |
12.75
|
10,500 | 12.90 | 12.90 | 12.75 | 0 | 0 | 0 |
05/09/2024 |
12.90
|
2,000 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
04/09/2024 |
12.85
|
8,400 | 12.85 | 12.90 | 12.80 | 0 | 0 | 0 |
30/08/2024 |
12.90
|
4,800 | 12.90 | 12.90 | 12.85 | 0 | 0 | 0 |
29/08/2024 |
12.85
|
1,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
28/08/2024 |
12.80
|
15,700 | 12.90 | 12.90 | 12.80 | 2,419 | 0 | 0.0 |
27/08/2024 |
12.90
|
9,900 | 12.85 | 12.95 | 12.80 | 0 | 0 | 0 |
26/08/2024 |
12.85
|
10,000 | 13 | 13.05 | 12.85 | 0 | 0 | 0 |
23/08/2024 |
12.90
|
4,400 | 13.05 | 13.05 | 12.90 | 0 | 0 | 0 |
22/08/2024 |
12.95
|
6,700 | 13 | 13 | 12.85 | 0 | 0 | 0 |
21/08/2024 |
12.95
|
3,400 | 12.95 | 12.95 | 12.90 | 0 | 0 | 0 |
20/08/2024 |
12.95
|
13,900 | 12.70 | 12.95 | 12.70 | 0 | 0 | 0 |
19/08/2024 |
12.80
|
13,500 | 12.75 | 12.90 | 12.70 | 0 | 700 | -0.0 |
16/08/2024 |
12.75
|
17,600 | 12.60 | 12.75 | 12.60 | 0 | 0 | 0 |
15/08/2024 |
12.60
|
20,100 | 12.60 | 12.65 | 12.55 | 0 | 0 | 0 |
14/08/2024 |
12.65
|
34,700 | 12.80 | 12.80 | 12.60 | 0 | 400 | -0.0 |
13/08/2024 |
12.80
|
12,100 | 12.80 | 12.85 | 12.75 | 0 | 600 | -0.0 |
12/08/2024 |
12.85
|
7,100 | 12.80 | 12.85 | 12.70 | 0 | 0 | 0 |
09/08/2024 |
12.80
|
8,500 | 12.80 | 12.80 | 12.65 | 0 | 0 | 0 |
08/08/2024 |
12.70
|
8,100 | 12.80 | 12.80 | 12.60 | 0 | 900 | -0.0 |
07/08/2024 |
12.75
|
7,700 | 12.65 | 12.85 | 12.65 | 0 | 0 | 0 |
06/08/2024 |
12.65
|
41,200 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
05/08/2024 |
12.60
|
25,100 | 13.10 | 13.10 | 12.60 | 1,900 | 0 | 0.0 |
02/08/2024 |
13.05
|
16,000 | 13 | 13.05 | 12.95 | 0 | 0 | 0 |
01/08/2024 |
13.05
|
20,800 | 13.20 | 13.25 | 13 | 0 | 0 | 0 |
31/07/2024 |
13.15
|
23,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
30/07/2024 |
13.05
|
14,600 | 13.10 | 13.20 | 13.05 | 0 | 0 | 0 |
29/07/2024 |
13.15
|
4,000 | 13.15 | 13.20 | 13.10 | 25 | 0 | 0.0 |
26/07/2024 |
13.15
|
34,600 | 13.25 | 13.25 | 13.10 | 0 | 0 | 0 |
25/07/2024 |
13.15
|
6,100 | 13.10 | 13.15 | 13.10 | 0 | 0 | 0 |
24/07/2024 |
13.15
|
27,300 | 13.15 | 13.15 | 12.95 | 0 | 700 | -0.0 |
23/07/2024 |
13.15
|
15,200 | 13.45 | 13.45 | 13.10 | 0 | 1,500 | -0.0 |
22/07/2024 |
13.15
|
37,600 | 13.50 | 13.50 | 13.05 | 100 | 2,400 | -0.0 |
19/07/2024 |
13.50
|
98,400 | 13.70 | 13.70 | 13.30 | 0 | 4,100 | -0.1 |
18/07/2024 |
13.75
|
37,000 | 13.80 | 13.80 | 13.65 | 0 | 1,200 | -0.0 |
17/07/2024 |
13.75
|
85,600 | 13.85 | 13.85 | 13.75 | 15,000 | 0 | 0.2 |
16/07/2024 |
13.85
|
29,700 | 13.85 | 13.90 | 13.85 | 0 | 5,500 | -0.1 |
15/07/2024 |
13.85
|
36,200 | 13.90 | 13.90 | 13.75 | 0 | 200 | -0.0 |
12/07/2024 |
13.90
|
28,200 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
11/07/2024 |
13.85
|
40,700 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
10/07/2024 |
13.85
|
19,600 | 13.90 | 13.90 | 13.85 | 0 | 0 | 0 |
09/07/2024 |
13.85
|
42,000 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
08/07/2024 |
13.85
|
25,500 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
05/07/2024 |
13.85
|
27,700 | 13.90 | 13.90 | 13.80 | 100 | 0 | 0.0 |
04/07/2024 |
13.85
|
41,900 | 13.85 | 13.90 | 13.80 | 0 | 0 | 0 |
03/07/2024 |
13.85
|
17,200 | 14.10 | 14.10 | 13.80 | 0 | 200 | -0.0 |
02/07/2024 |
13.95
|
4,300 | 13.85 | 13.95 | 13.85 | 0 | 1,300 | -0.0 |
01/07/2024 |
13.85
|
26,600 | 13.95 | 13.95 | 13.80 | 0 | 300 | -0.0 |
28/06/2024 |
13.85
|
45,200 | 13.90 | 13.95 | 13.80 | 100 | 0 | 0.0 |
27/06/2024 |
13.90
|
16,700 | 13.90 | 14.05 | 13.85 | 0 | 0 | 0 |
26/06/2024 |
13.90
|
116,000 | 14.10 | 14.10 | 13.80 | 1,700 | 500 | 0.0 |
25/06/2024 |
14.10
|
28,700 | 14.25 | 14.25 | 14 | 0 | 1,200 | -0.0 |
24/06/2024 |
14.20
|
234,700 | 14.10 | 14.30 | 14.05 | 1,000 | 0 | 0.0 |
21/06/2024 |
14
|
39,300 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
20/06/2024 |
14
|
29,200 | 13.90 | 14.10 | 13.80 | 3,000 | 0 | 0.0 |
19/06/2024 |
13.90
|
36,600 | 13.95 | 14.05 | 13.90 | 200 | 100 | 0.0 |
18/06/2024 |
13.95
|
74,700 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
17/06/2024 |
13.90
|
65,300 | 13.95 | 14 | 13.85 | 0 | 0 | 0 |
14/06/2024 |
14
|
76,800 | 14.10 | 14.15 | 14 | 3,500 | 0 | 0.0 |
13/06/2024 |
14.15
|
27,800 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
12/06/2024 |
14.15
|
60,500 | 14.10 | 14.15 | 14 | 0 | 0 | 0 |
11/06/2024 |
14.10
|
98,700 | 14.05 | 14.15 | 14.05 | 1,000 | 0 | 0.0 |
10/06/2024 |
14.05
|
39,200 | 14.10 | 14.15 | 14 | 0 | 3,000 | -0.0 |
07/06/2024 |
14.10
|
63,700 | 13.95 | 14.15 | 13.95 | 2,700 | 300 | 0.0 |
06/06/2024 |
14
|
38,000 | 14.40 | 14.40 | 14 | 200 | 900 | -0.0 |
05/06/2024 |
14.25
|
41,200 | 14.40 | 14.45 | 14.10 | 500 | 2,100 | -0.0 |
04/06/2024 |
14.35
|
94,900 | 14.10 | 14.60 | 14.05 | 0 | 1,700 | -0.0 |
03/06/2024 |
14.10
|
153,200 | 14 | 14.10 | 13.95 | 3,100 | 0 | 0.0 |
31/05/2024 |
14
|
70,900 | 13.90 | 14.05 | 13.90 | 10 | 0 | 0 |
30/05/2024 |
13.90
|
80,300 | 13.90 | 13.95 | 13.80 | 4,700 | 0 | 0.1 |
29/05/2024 |
13.90
|
23,200 | 14.10 | 14.10 | 13.90 | 15 | 0 | 0.0 |
28/05/2024 |
14.05
|
22,100 | 14 | 14.10 | 13.95 | 0 | 0 | 0 |
27/05/2024 |
14
|
33,600 | 13.85 | 14 | 13.85 | 200 | 200 | 0 |
24/05/2024 |
14
|
22,200 | 14.05 | 14.10 | 13.90 | 20 | 2,000 | -0.0 |
23/05/2024 |
14.05
|
49,800 | 13.80 | 14.05 | 13.80 | 200 | 2,000 | -0.0 |
22/05/2024 |
13.95
|
32,400 | 14 | 14 | 13.80 | 100 | 0 | 0.0 |
21/05/2024 |
14
|
69,000 | 14.10 | 14.10 | 13.95 | 27,000 | 2,000 | 0.3 |
20/05/2024 |
13.95
|
66,100 | 14.15 | 14.15 | 13.90 | 0 | 0 | 0 |
17/05/2024 |
14
|
50,400 | 13.95 | 14 | 13.90 | 3,900 | 0 | 0.1 |
16/05/2024 |
13.95
|
30,900 | 13.90 | 14.10 | 13.90 | 0 | 3,800 | -0.1 |
15/05/2024 |
13.90
|
90,000 | 14 | 14.05 | 13.80 | 0 | 300 | -0.0 |
14/05/2024 |
14
|
41,400 | 14.20 | 14.20 | 13.85 | 0 | 200 | -0.0 |
13/05/2024 |
14.10
|
27,100 | 14.10 | 14.20 | 14 | 0 | 1,800 | -0.0 |
10/05/2024 |
14.05
|
38,500 | 14.15 | 14.15 | 14.05 | 0 | 1,000 | -0.0 |
09/05/2024 |
14.15
|
13,700 | 14.20 | 14.30 | 14.15 | 0 | 0 | 0 |
08/05/2024 |
14.20
|
108,000 | 14.35 | 14.35 | 14.10 | 0 | 1,200 | -0.0 |
07/05/2024 |
14.10
|
86,400 | 14.70 | 14.70 | 14.05 | 4,115 | 5,200 | -0.0 |
06/05/2024 |
14.70
|
62,500 | 14.90 | 14.90 | 14.30 | 10 | 0 | 0.0 |
03/05/2024 |
14.90
|
34,800 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 |
02/05/2024 |
14.90
|
126,100 | 14 | 14.90 | 13.95 | 7,400 | 0 | 0.1 |
26/04/2024 |
13.95
|
36,100 | 14 | 14.05 | 13.80 | 1,600 | 0 | 0.0 |
25/04/2024 |
14
|
19,700 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |