| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0 | 0% | 7,814,500 | -42,206 | -0.6 |
14.60
14.70
14.60
|
|
2 tháng
(2024-09-23) |
-0.25 | -1.68% | 18,593,200 | -125,406 | -1.8 |
14.60
14.85
14.60
|
|
3 tháng
(2024-08-22) |
-0.20 | -1.35% | 23,302,200 | -141,806 | -2.1 |
14.60
15
14.60
|
|
6 tháng
(2024-05-24) |
-0.80 | -5.19% | 45,010,100 | -213,506 | -3.1 |
14.60
15.40
14.60
|
|
12 tháng
(2023-11-27) |
0.70 | 5.04% | 96,936,200 | -32,506 | -0.2 |
13.45
15.50
14.60
|
|
24 tháng
(2022-12-01) |
0.10 | 0.69% | 211,888,900 | 75,882 | 2.9 |
12.85
16.20
14.60
|
|
36 tháng
(2021-12-06) |
-1.37 | -8.59% | 346,815,400 | -13,578 | -1.1 |
12.82
17.41
14.60
|
|
60 tháng
(2019-12-17) |
7.73 | 112.37% | 742,891,630 | -607,168 | -12.0 |
6.03
25.25
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
14.60
|
291,200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 20/11/2024 |
14.60
|
912,600 | 14.65 | 14.65 | 14.55 | 0 | 0 | 0 |
| 19/11/2024 |
14.60
|
178,400 | 14.65 | 14.65 | 14.60 | 0 | 6 | -0.0 |
| 18/11/2024 |
14.60
|
912,700 | 14.65 | 14.65 | 14.55 | 0 | 0 | 0 |
| 15/11/2024 |
14.60
|
269,000 | 14.60 | 14.60 | 14.55 | 0 | 0 | 0 |
| 14/11/2024 |
14.60
|
101,300 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 13/11/2024 |
14.60
|
207,700 | 14.60 | 14.60 | 14.55 | 0 | 400 | -0.0 |
| 12/11/2024 |
14.60
|
847,300 | 14.55 | 14.60 | 14.55 | 0 | 0 | 0 |
| 11/11/2024 |
14.60
|
541,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 08/11/2024 |
14.60
|
102,000 | 14.65 | 14.65 | 14.60 | 0 | 0 | 0 |
| 07/11/2024 |
14.70
|
104,800 | 14.65 | 14.70 | 14.60 | 0 | 0 | 0 |
| 06/11/2024 |
14.70
|
437,600 | 14.55 | 14.70 | 14.55 | 0 | 0 | 0 |
| 05/11/2024 |
14.60
|
217,500 | 14.55 | 14.60 | 14.45 | 0 | 300 | -0.0 |
| 04/11/2024 |
14.65
|
145,100 | 14.55 | 14.65 | 14.50 | 0 | 12,700 | -0.2 |
| 01/11/2024 |
14.60
|
126,500 | 14.60 | 14.60 | 14.55 | 0 | 4,900 | -0.1 |
| 31/10/2024 |
14.70
|
170,300 | 14.70 | 14.70 | 14.55 | 0 | 3,200 | -0.0 |
| 30/10/2024 |
14.65
|
175,400 | 14.75 | 14.75 | 14.55 | 0 | 3,200 | -0.0 |
| 29/10/2024 |
14.60
|
419,200 | 14.75 | 14.75 | 14.60 | 0 | 0 | 0 |
| 28/10/2024 |
14.70
|
245,100 | 14.90 | 14.90 | 14.60 | 0 | 900 | -0.0 |
| 25/10/2024 |
14.65
|
112,300 | 14.60 | 14.65 | 14.45 | 0 | 3,900 | -0.1 |
| 24/10/2024 |
14.60
|
570,400 | 14.55 | 14.60 | 14.45 | 0 | 5,200 | -0.1 |
| 23/10/2024 |
14.60
|
119,600 | 14.65 | 14.65 | 14.55 | 0 | 0 | 0 |
| 22/10/2024 |
14.60
|
416,600 | 14.60 | 14.60 | 14.55 | 0 | 0 | 0 |
| 21/10/2024 |
14.60
|
482,100 | 14.65 | 14.65 | 14.60 | 0 | 7,500 | -0.1 |
| 18/10/2024 |
14.60
|
105,100 | 14.60 | 14.60 | 14.55 | 0 | 500 | -0.0 |
| 17/10/2024 |
14.70
|
435,300 | 14.60 | 14.70 | 14.50 | 0 | 7,200 | -0.1 |
| 16/10/2024 |
14.60
|
319,000 | 14.60 | 14.65 | 14.55 | 0 | 1,000 | -0.0 |
| 15/10/2024 |
14.60
|
171,400 | 14.60 | 14.65 | 14.55 | 0 | 0 | 0 |
| 14/10/2024 |
14.70
|
1,063,200 | 14.60 | 14.75 | 14.60 | 0 | 13,600 | -0.2 |
| 11/10/2024 |
14.80
|
174,400 | 14.70 | 14.80 | 14.60 | 0 | 3,900 | -0.1 |
| 10/10/2024 |
14.80
|
431,800 | 15 | 15 | 14.60 | 0 | 3,400 | -0.0 |
| 09/10/2024 |
14.70
|
620,700 | 15.65 | 15.65 | 14.65 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
14.75
|
792,200 | 14.80 | 14.80 | 14.70 | 0 | 500 | -0.0 |
| 07/10/2024 |
14.70
|
214,700 | 14.65 | 14.70 | 14.55 | 0 | 10,700 | -0.2 |
| 04/10/2024 |
14.70
|
104,300 | 14.65 | 14.70 | 14.60 | 0 | 2,000 | -0.0 |
| 03/10/2024 |
14.70
|
104,300 | 14.65 | 14.70 | 14.60 | 0 | 0 | 0 |
| 02/10/2024 |
14.70
|
1,168,800 | 14.65 | 14.70 | 14.50 | 0 | 2,100 | -0.0 |
| 01/10/2024 |
14.70
|
782,300 | 14.55 | 14.70 | 14.55 | 0 | 1,600 | -0.0 |
| 30/09/2024 |
14.65
|
1,697,300 | 14.65 | 14.70 | 14.50 | 0 | 14,600 | -0.2 |
| 27/09/2024 |
14.80
|
101,200 | 14.65 | 14.80 | 14.60 | 0 | 100 | -0.0 |
| 26/09/2024 |
14.70
|
105,600 | 14.60 | 14.70 | 14.60 | 0 | 1,900 | -0.0 |
| 25/09/2024 |
14.80
|
636,300 | 14.60 | 14.80 | 14.60 | 0 | 1,200 | -0.0 |
| 24/09/2024 |
14.85
|
969,000 | 14.70 | 14.85 | 14.55 | 0 | 7,800 | -0.1 |
| 23/09/2024 |
14.85
|
781,800 | 14.60 | 14.85 | 14.55 | 0 | 10,100 | -0.1 |
| 20/09/2024 |
14.80
|
414,900 | 14.65 | 14.80 | 14.65 | 0 | 0 | 0 |
| 19/09/2024 |
14.90
|
221,100 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
| 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 | 100 | -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 | 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 | 4,900 | -0.1 |
| 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 | 400 | -0.0 |
| 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 |