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 | 0.34% | 6,047,300 | -22,500 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,327,900 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.67% | 18,562,700 | -216,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-22) |
0 | 0% | 47,129,500 | -66,705 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,286,600 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-29) |
0 | 0% | 213,625,800 | 22,390 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-04) |
-0.01 | -0.05% | 364,287,300 | 35,423 | -1.0 |
12.82
19.12
14.90
|
60 tháng
(2019-10-15) |
8.09 | 118.91% | 737,748,050 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
14.90
|
673,300 | 15 | 15 | 14.70 | 2,000 | 0 | 0.0 |
17/09/2024 |
15
|
435,400 | 15.05 | 15.05 | 14.70 | 0 | 0 | 0 |
16/09/2024 |
14.90
|
317,700 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
13/09/2024 |
14.70
|
102,500 | 14.70 | 14.70 | 14.65 | 0 | 100 | -0.0 |
12/09/2024 |
14.70
|
394,500 | 14.70 | 14.70 | 14.65 | 0 | 100 | -0.0 |
11/09/2024 |
14.70
|
208,100 | 14.70 | 14.70 | 14.60 | 0 | 300 | -0.0 |
10/09/2024 |
14.70
|
215,400 | 14.65 | 14.70 | 14.55 | 0 | 3,300 | -0.0 |
09/09/2024 |
14.70
|
224,900 | 14.70 | 14.70 | 14.70 | 0 | 1,500 | -0.0 |
06/09/2024 |
14.70
|
120,600 | 14.80 | 14.80 | 14.60 | 0 | 500 | -0.0 |
05/09/2024 |
14.70
|
105,900 | 14.70 | 14.70 | 14.65 | 0 | 0 | 0 |
04/09/2024 |
14.70
|
426,400 | 14.65 | 14.70 | 14.65 | 0 | 400 | -0.0 |
30/08/2024 |
14.70
|
123,300 | 14.60 | 14.70 | 14.55 | 0 | 8,700 | -0.1 |
29/08/2024 |
14.70
|
108,800 | 14.65 | 14.70 | 14.55 | 0 | 3,500 | -0.1 |
28/08/2024 |
14.70
|
117,100 | 14.70 | 14.70 | 14.60 | 0 | 1,000 | -0.0 |
27/08/2024 |
14.70
|
122,700 | 14.65 | 14.70 | 14.55 | 0 | 400 | -0.0 |
26/08/2024 |
14.70
|
101,000 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
23/08/2024 |
14.70
|
162,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
22/08/2024 |
14.80
|
112,700 | 14.65 | 14.80 | 14.60 | 0 | 0 | 0 |
21/08/2024 |
14.70
|
514,500 | 14.65 | 14.75 | 14.60 | 0 | 0 | 0 |
20/08/2024 |
14.75
|
933,900 | 14.65 | 14.75 | 14.65 | 0 | 500 | -0.0 |
19/08/2024 |
14.85
|
525,900 | 14.80 | 14.85 | 14.70 | 0 | 4,200 | -0.1 |
16/08/2024 |
14.85
|
210,400 | 14.85 | 14.85 | 14.65 | 0 | 2,500 | -0.0 |
15/08/2024 |
14.90
|
216,600 | 14.70 | 14.90 | 14.55 | 0 | 2,500 | -0.0 |
14/08/2024 |
14.80
|
422,400 | 14.70 | 14.80 | 14.70 | 0 | 300 | -0.0 |
13/08/2024 |
14.90
|
342,400 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
12/08/2024 |
14.90
|
342,300 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
09/08/2024 |
14.75
|
310,600 | 14.70 | 14.75 | 14.60 | 0 | 3,400 | -0.0 |
08/08/2024 |
14.75
|
205,800 | 14.75 | 14.75 | 14.65 | 0 | 0 | 0 |
07/08/2024 |
14.75
|
209,200 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
06/08/2024 |
14.80
|
278,200 | 14.80 | 14.80 | 14.60 | 0 | 5,700 | -0.1 |
05/08/2024 |
14.70
|
409,300 | 14.60 | 14.75 | 14.55 | 0 | 1,900 | -0.0 |
02/08/2024 |
14.80
|
207,700 | 14.80 | 14.80 | 14.65 | 0 | 6,000 | -0.1 |
01/08/2024 |
14.85
|
209,600 | 14.80 | 14.85 | 14.60 | 0 | 1,400 | -0.0 |
31/07/2024 |
14.85
|
209,400 | 14.80 | 14.85 | 14.80 | 0 | 2,800 | -0.0 |
30/07/2024 |
14.80
|
201,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
29/07/2024 |
14.90
|
390,000 | 14.75 | 14.90 | 14.70 | 0 | 4,900 | -0.1 |
26/07/2024 |
14.80
|
202,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
25/07/2024 |
14.85
|
205,500 | 14.80 | 14.90 | 14.65 | 200 | 0 | 0.0 |
24/07/2024 |
14.90
|
412,200 | 14.70 | 14.90 | 14.55 | 300 | 24,300 | -0.4 |
23/07/2024 |
14.75
|
711,200 | 14.70 | 14.90 | 14.60 | 0 | 9,800 | -0.1 |
22/07/2024 |
14.80
|
584,400 | 15.10 | 15.10 | 14.65 | 0 | 3,200 | -0.0 |
19/07/2024 |
15.15
|
374,400 | 14.75 | 15.15 | 14.60 | 0 | 6,900 | -0.1 |
18/07/2024 |
14.85
|
231,700 | 14.80 | 15.80 | 14.50 | 0 | 16,200 | -0.2 |
17/07/2024 |
14.80
|
411,900 | 14.75 | 14.80 | 14.60 | 0 | 5,300 | -0.1 |
16/07/2024 |
14.80
|
214,500 | 14.70 | 14.80 | 14.60 | 0 | 5,000 | -0.1 |
15/07/2024 |
14.80
|
227,200 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
12/07/2024 |
14.85
|
277,600 | 14.85 | 14.85 | 14.65 | 0 | 6,900 | -0.1 |
11/07/2024 |
14.80
|
252,700 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
10/07/2024 |
14.90
|
281,800 | 14.80 | 14.90 | 14.65 | 0 | 200 | -0.0 |
09/07/2024 |
14.90
|
224,600 | 14.80 | 14.95 | 14.65 | 0 | 7,200 | -0.1 |
08/07/2024 |
14.85
|
233,900 | 14.85 | 14.85 | 14.70 | 0 | 11,700 | -0.2 |
05/07/2024 |
14.80
|
207,500 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
04/07/2024 |
14.80
|
247,100 | 14.80 | 14.90 | 14.65 | 0 | 0 | 0 |
03/07/2024 |
14.80
|
369,300 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
02/07/2024 |
14.80
|
470,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
01/07/2024 |
14.85
|
478,300 | 14.80 | 14.85 | 14.60 | 0 | 11,700 | -0.2 |
28/06/2024 |
14.80
|
207,100 | 14.80 | 14.80 | 14.70 | 0 | 2,100 | -0.0 |
27/06/2024 |
14.80
|
213,100 | 14.80 | 14.80 | 14.65 | 0 | 100 | -0.0 |
26/06/2024 |
14.80
|
266,200 | 14.90 | 14.90 | 14.70 | 0 | 38,400 | -0.6 |
25/06/2024 |
14.80
|
225,200 | 14.80 | 14.80 | 14.50 | 0 | 6,200 | -0.1 |
24/06/2024 |
14.80
|
222,700 | 14.85 | 14.90 | 14.60 | 600 | 6,700 | -0.1 |
21/06/2024 |
14.90
|
227,700 | 15 | 15 | 14.75 | 1,700 | 2,500 | -0.0 |
20/06/2024 |
15
|
370,300 | 15 | 15 | 14.90 | 0 | 1,000 | -0.0 |
19/06/2024 |
15
|
587,700 | 15 | 15 | 14.95 | 1,600 | 2,000 | -0.0 |
18/06/2024 |
15
|
202,200 | 15 | 15 | 14.90 | 300 | 1,200 | -0.0 |
17/06/2024 |
15
|
319,400 | 15 | 15 | 14.85 | 300 | 0 | 0.0 |
14/06/2024 |
15
|
212,100 | 15.05 | 15.05 | 14.90 | 0 | 0 | 0 |
13/06/2024 |
15.05
|
205,700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
12/06/2024 |
15.10
|
379,900 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
11/06/2024 |
15.10
|
204,400 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
10/06/2024 |
15.25
|
720,600 | 15.35 | 15.35 | 14.95 | 39,700 | 0 | 0.6 |
07/06/2024 |
15.35
|
170,500 | 15.05 | 15.50 | 15.05 | 14,000 | 16,800 | -0.0 |
06/06/2024 |
15
|
319,300 | 15 | 15.10 | 15 | 1,500 | 0 | 0.0 |
05/06/2024 |
15.10
|
379,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
04/06/2024 |
15
|
641,400 | 15 | 15.10 | 14.90 | 3,100 | 5 | 0.0 |
03/06/2024 |
15
|
1,010,900 | 14.80 | 15.20 | 14.80 | 15,500 | 0 | 0.2 |
31/05/2024 |
15.20
|
378,400 | 14.75 | 15.20 | 14.75 | 16,000 | 0 | 0.2 |
30/05/2024 |
15.10
|
370,400 | 15.10 | 15.15 | 14.95 | 12,900 | 4,100 | 0.1 |
29/05/2024 |
15.10
|
220,100 | 14.95 | 15.15 | 14.95 | 17,500 | 200 | 0.3 |
28/05/2024 |
15
|
82,400 | 15.40 | 15.40 | 15 | 100 | 0 | 0.0 |
27/05/2024 |
15.40
|
716,800 | 15.40 | 15.55 | 15.30 | 12,400 | 3,000 | 0.1 |
24/05/2024 |
15.40
|
96,700 | 15 | 15.60 | 15 | 8,400 | 900 | 0.1 |
23/05/2024 |
15
|
311,200 | 14.80 | 15 | 14.75 | 9,100 | 15,800 | -0.1 |
22/05/2024 |
14.80
|
1,150,500 | 14.65 | 14.80 | 14.65 | 5,100 | 0 | 0.1 |
21/05/2024 |
14.75
|
723,400 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
20/05/2024 |
14.70
|
1,380,300 | 14.65 | 14.70 | 14.65 | 0 | 0 | 0 |
17/05/2024 |
14.70
|
689,900 | 14.65 | 14.70 | 14.60 | 0 | 100 | -0.0 |
16/05/2024 |
14.65
|
202,000 | 14.60 | 14.65 | 14.50 | 0 | 800 | -0.0 |
15/05/2024 |
14.70
|
525,100 | 14.60 | 14.70 | 14.60 | 0 | 14,200 | -0.2 |
14/05/2024 |
14.70
|
219,200 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
13/05/2024 |
14.75
|
680,900 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
10/05/2024 |
14.75
|
607,800 | 14.60 | 14.75 | 14.60 | 0 | 4,200 | -0.1 |
09/05/2024 |
14.75
|
632,100 | 14.55 | 14.75 | 14.55 | 0 | 1,000 | -0.0 |
08/05/2024 |
14.75
|
677,500 | 14.70 | 14.75 | 14.60 | 0 | 300 | -0.0 |
07/05/2024 |
14.75
|
151,500 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
06/05/2024 |
14.85
|
364,200 | 14.85 | 14.85 | 14.75 | 0 | 400 | -0.0 |
03/05/2024 |
14.85
|
277,500 | 14.70 | 14.85 | 14.65 | 0 | 400 | -0.0 |
02/05/2024 |
14.75
|
521,800 | 15 | 15 | 14.65 | 0 | 1,800 | -0.0 |
26/04/2024 |
14.80
|
483,600 | 14.95 | 14.95 | 14.65 | 0 | 1,400 | -0.0 |
25/04/2024 |
14.90
|
344,500 | 14.75 | 14.90 | 14.70 | 0 | 1,200 | -0.0 |