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 | 0% | 6,417,900 | -16,800 | -0.3 |
14.90
15.90
15.15
|
2 tháng
(2024-07-22) |
2.15 | 16.54% | 12,650,700 | 0 | -0.0 |
12.85
15.90
15.15
|
3 tháng
(2024-06-20) |
2 | 15.21% | 17,983,300 | 7,300 | 0.1 |
12.85
15.90
15.15
|
6 tháng
(2024-03-22) |
-0.70 | -4.42% | 28,166,800 | 7,300 | 0.1 |
12.85
16.65
15.15
|
12 tháng
(2023-09-25) |
4.15 | 37.73% | 42,353,000 | 7,300 | 0.1 |
10
19.25
15.15
|
24 tháng
(2022-11-07) |
6.45 | 74.14% | 42,370,620 | 7,300 | 0.1 |
8.70
19.25
15.15
|
36 tháng
(2022-11-07) |
6.45 | 74.14% | 42,370,620 | 7,300 | 0.1 |
8.70
19.25
15.15
|
60 tháng
(2022-11-07) |
6.45 | 74.14% | 42,370,620 | 7,300 | 0.1 |
8.70
19.25
15.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
15.15
|
170,200 | 15.25 | 15.30 | 15.05 | 500 | 0 | 0.0 |
17/09/2024 |
15.30
|
248,200 | 15.20 | 15.50 | 15.15 | 21,500 | 0 | 0.3 |
16/09/2024 |
15.10
|
219,800 | 14.75 | 15.10 | 14.65 | 0 | 0 | 0 |
13/09/2024 |
14.90
|
127,200 | 14.95 | 15.05 | 14.80 | 0 | 0 | 0 |
12/09/2024 |
15.05
|
197,000 | 15.60 | 15.65 | 15.05 | 0 | 0 | 0 |
11/09/2024 |
15.60
|
139,300 | 15.90 | 15.95 | 15.50 | 0 | 0 | 0 |
10/09/2024 |
15.85
|
304,900 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
09/09/2024 |
15.80
|
304,300 | 15.60 | 15.80 | 15.55 | 0 | 0 | 0 |
06/09/2024 |
15.65
|
256,400 | 15.70 | 15.80 | 15.55 | 0 | 1,000 | -0.0 |
05/09/2024 |
15.70
|
251,500 | 15.75 | 15.80 | 15.60 | 0 | 900 | -0.0 |
04/09/2024 |
15.80
|
201,900 | 15.90 | 15.90 | 15.65 | 0 | 4,200 | -0.1 |
30/08/2024 |
15.90
|
452,500 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
29/08/2024 |
15.65
|
339,600 | 15.80 | 15.85 | 15.20 | 1,900 | 3,700 | -0.0 |
28/08/2024 |
15.70
|
513,700 | 15.55 | 16 | 15.45 | 0 | 8,700 | -0.1 |
27/08/2024 |
15.45
|
351,500 | 15.20 | 15.45 | 15.15 | 0 | 0 | 0 |
26/08/2024 |
15.25
|
250,600 | 15.25 | 15.35 | 15 | 3,700 | 1,000 | 0.0 |
23/08/2024 |
15.30
|
276,200 | 15.50 | 15.55 | 15.30 | 0 | 1,900 | -0.0 |
22/08/2024 |
15.55
|
452,100 | 15.40 | 15.60 | 15.15 | 8,200 | 9,200 | -0.0 |
21/08/2024 |
15.40
|
386,700 | 15 | 15.40 | 14.95 | 900 | 7,900 | -0.1 |
20/08/2024 |
15.05
|
293,500 | 15.10 | 15.20 | 14.90 | 0 | 15,500 | -0.2 |
19/08/2024 |
15.15
|
680,800 | 14.60 | 15.35 | 14.40 | 1,300 | 800 | 0.0 |
16/08/2024 |
14.55
|
526,900 | 13.75 | 14.55 | 13.75 | 22,100 | 9,400 | 0.2 |
15/08/2024 |
13.80
|
167,800 | 13.85 | 13.90 | 13.75 | 0 | 0 | 0 |
14/08/2024 |
13.85
|
180,200 | 13.85 | 14 | 13.75 | 400 | 1,200 | -0.0 |
13/08/2024 |
13.80
|
174,700 | 13.80 | 13.85 | 13.70 | 0 | 4,000 | -0.1 |
12/08/2024 |
13.90
|
151,800 | 13.80 | 13.90 | 13.60 | 0 | 3,400 | -0.0 |
09/08/2024 |
13.90
|
351,300 | 14.05 | 14.15 | 13.75 | 400 | 0 | 0.0 |
08/08/2024 |
14.15
|
477,100 | 14.10 | 14.30 | 14.05 | 300 | 0 | 0.0 |
07/08/2024 |
14.05
|
570,600 | 13.50 | 14.05 | 13.40 | 32,600 | 3,300 | 0.4 |
06/08/2024 |
13.50
|
227,600 | 13.40 | 13.55 | 13.35 | 0 | 0 | 0 |
05/08/2024 |
13.50
|
327,200 | 13.65 | 13.70 | 13.40 | 100 | 1,100 | -0.0 |
02/08/2024 |
13.70
|
337,300 | 13.60 | 13.75 | 13.55 | 3,300 | 0 | 0.0 |
01/08/2024 |
13.75
|
357,600 | 13.75 | 13.80 | 13.50 | 0 | 36,000 | -0.5 |
31/07/2024 |
13.70
|
363,800 | 13.75 | 13.85 | 13.65 | 0 | 300 | -0.0 |
30/07/2024 |
13.80
|
512,000 | 13.65 | 14 | 13.55 | 1,400 | 4,700 | -0.0 |
29/07/2024 |
13.60
|
696,000 | 13 | 13.60 | 12.75 | 33,200 | 0 | 0.4 |
26/07/2024 |
12.90
|
166,500 | 12.85 | 13 | 12.80 | 0 | 0 | 0 |
25/07/2024 |
12.85
|
213,900 | 13.05 | 13.20 | 12.85 | 4,700 | 0 | 0.1 |
24/07/2024 |
13.10
|
153,300 | 13.10 | 13.10 | 13 | 0 | 500 | -0.0 |
23/07/2024 |
13.05
|
152,600 | 13 | 13.10 | 12.90 | 0 | 6,100 | -0.1 |
22/07/2024 |
13
|
124,600 | 13 | 13.05 | 12.80 | 0 | 11,700 | -0.2 |
19/07/2024 |
13.05
|
115,700 | 13.25 | 13.25 | 12.95 | 0 | 13,800 | -0.2 |
18/07/2024 |
13.20
|
152,800 | 13.15 | 13.30 | 13 | 0 | 7,400 | -0.1 |
17/07/2024 |
13.20
|
229,200 | 13.35 | 13.45 | 13.20 | 900 | 25,500 | -0.3 |
16/07/2024 |
13.45
|
224,400 | 13.45 | 13.50 | 13.35 | 0 | 10,700 | -0.1 |
15/07/2024 |
13.50
|
225,000 | 13.70 | 13.75 | 13.40 | 0 | 12,000 | -0.2 |
12/07/2024 |
13.70
|
307,400 | 13.65 | 13.80 | 13.60 | 3,800 | 0 | 0.1 |
11/07/2024 |
13.60
|
423,400 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 |
10/07/2024 |
13.35
|
250,100 | 13.35 | 13.40 | 13.30 | 2,900 | 0 | 0.0 |
09/07/2024 |
13.30
|
283,600 | 13.10 | 13.35 | 13.05 | 35,400 | 7,500 | 0.4 |
08/07/2024 |
13.10
|
184,500 | 13.10 | 13.15 | 13.05 | 6,500 | 15,600 | -0.1 |
05/07/2024 |
13.20
|
194,300 | 13.25 | 13.30 | 13.05 | 3,900 | 0 | 0.1 |
04/07/2024 |
13.30
|
239,400 | 13.30 | 13.35 | 13.15 | 13,900 | 2,500 | 0.2 |
03/07/2024 |
13.30
|
266,500 | 13.05 | 13.30 | 13.05 | 6,500 | 15,600 | -0.1 |
02/07/2024 |
13.15
|
223,400 | 13.15 | 13.20 | 12.95 | 0 | 800 | -0.0 |
01/07/2024 |
13.20
|
179,600 | 13.35 | 13.35 | 13.15 | 0 | 3,300 | -0.0 |
28/06/2024 |
13.25
|
273,400 | 13.25 | 13.35 | 13.10 | 2,900 | 0 | 0.0 |
27/06/2024 |
13.25
|
320,600 | 13.10 | 13.25 | 13 | 35,700 | 0 | 0.5 |
26/06/2024 |
13.10
|
205,500 | 13.15 | 13.20 | 12.90 | 9,600 | 0 | 0.1 |
25/06/2024 |
13.10
|
238,300 | 12.90 | 13.10 | 12.85 | 0 | 0 | 0 |
24/06/2024 |
13.10
|
207,800 | 13.20 | 13.25 | 13 | 0 | 0 | 0 |
21/06/2024 |
13.20
|
273,300 | 13.05 | 13.20 | 13.05 | 0 | 0 | 0 |
20/06/2024 |
13.15
|
314,400 | 13.10 | 13.20 | 12.75 | 0 | 0 | 0 |
19/06/2024 |
13.15
|
154,100 | 13.15 | 13.20 | 13 | 0 | 0 | 0 |
18/06/2024 |
13.20
|
134,500 | 13.35 | 13.35 | 13.15 | 0 | 0 | 0 |
17/06/2024 |
13.25
|
171,300 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
14/06/2024 |
13.20
|
301,600 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
13/06/2024 |
13.40
|
244,500 | 13.40 | 13.50 | 13.15 | 0 | 0 | 0 |
12/06/2024 |
13.35
|
411,800 | 13.20 | 13.35 | 13.10 | 0 | 0 | 0 |
11/06/2024 |
13.50
|
188,300 | 13.50 | 13.65 | 13.30 | 0 | 0 | 0 |
10/06/2024 |
13.60
|
158,900 | 13.75 | 13.85 | 13.50 | 0 | 0 | 0 |
07/06/2024 |
13.80
|
215,300 | 14 | 14 | 13.70 | 0 | 0 | 0 |
06/06/2024 |
14.05
|
123,900 | 14.10 | 14.10 | 13.95 | 0 | 0 | 0 |
05/06/2024 |
14.20
|
175,000 | 14.15 | 14.25 | 13.80 | 0 | 0 | 0 |
04/06/2024 |
14.25
|
161,300 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
03/06/2024 |
14.45
|
202,900 | 14.65 | 14.65 | 14.40 | 0 | 0 | 0 |
31/05/2024 |
14.70
|
143,500 | 14.75 | 14.80 | 14.60 | 0 | 0 | 0 |
30/05/2024 |
14.70
|
178,600 | 14.95 | 15.05 | 14.55 | 0 | 0 | 0 |
29/05/2024 |
15.05
|
228,700 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
28/05/2024 |
15
|
308,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
27/05/2024 |
14.90
|
271,100 | 14.90 | 14.95 | 14.60 | 0 | 0 | 0 |
24/05/2024 |
14.90
|
113,200 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
23/05/2024 |
15.05
|
157,800 | 15.40 | 15.40 | 15.05 | 0 | 0 | 0 |
22/05/2024 |
15.35
|
117,800 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
21/05/2024 |
15.45
|
109,500 | 15.20 | 15.45 | 15.20 | 0 | 0 | 0 |
20/05/2024 |
15.50
|
121,600 | 15.60 | 15.70 | 15.25 | 0 | 0 | 0 |
17/05/2024 |
15.70
|
74,900 | 15.85 | 15.90 | 15.65 | 0 | 0 | 0 |
16/05/2024 |
15.85
|
68,500 | 16 | 16 | 15.85 | 0 | 0 | 0 |
15/05/2024 |
15.95
|
81,700 | 15.95 | 16 | 15.80 | 0 | 0 | 0 |
14/05/2024 |
15.95
|
96,400 | 15.70 | 15.95 | 15.70 | 0 | 0 | 0 |
13/05/2024 |
15.80
|
72,900 | 15.85 | 15.90 | 15.70 | 0 | 0 | 0 |
10/05/2024 |
15.90
|
96,300 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
09/05/2024 |
15.80
|
121,200 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
08/05/2024 |
16.20
|
125,500 | 16.35 | 16.35 | 16 | 0 | 0 | 0 |
07/05/2024 |
16.35
|
143,700 | 16.25 | 16.35 | 16.25 | 0 | 0 | 0 |
06/05/2024 |
16.30
|
145,800 | 16.15 | 16.35 | 15.95 | 0 | 0 | 0 |
03/05/2024 |
16.15
|
129,000 | 16.35 | 16.35 | 16 | 0 | 0 | 0 |
02/05/2024 |
16.35
|
113,700 | 16.55 | 16.55 | 16.25 | 0 | 0 | 0 |
26/04/2024 |
16.60
|
186,300 | 16.65 | 16.70 | 16.40 | 0 | 0 | 0 |
25/04/2024 |
16.65
|
310,300 | 16.20 | 16.65 | 16.15 | 0 | 0 | 0 |