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) |
-0.40 | -2.96% | 2,592,700 | -5,800 | -0.1 |
12.80
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 4,602,000 | -1,470 | -0.0 |
12.80
14.20
13.10
|
3 tháng
(2024-06-20) |
-0.80 | -5.76% | 8,355,200 | -25,400 | -0.4 |
12.80
14.20
13.10
|
6 tháng
(2024-03-22) |
-4 | -23.39% | 26,496,264 | -82,900 | -1.4 |
12.70
17.10
13.10
|
12 tháng
(2023-09-25) |
-3.10 | -19.14% | 71,999,916 | 12,600 | 0.2 |
12.60
17.40
13.10
|
24 tháng
(2022-09-29) |
-4.30 | -24.71% | 159,922,436 | 35,000 | 0.2 |
8.10
21.40
13.10
|
36 tháng
(2021-10-04) |
-15.65 | -54.43% | 298,290,122 | 33,400 | 0.1 |
8.10
61.08
13.10
|
60 tháng
(2019-10-15) |
7.06 | 116.83% | 316,155,139 | 36,300 | 0.1 |
5
61.08
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.30
|
104,100 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
18/09/2024 |
13.10
|
125,300 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
17/09/2024 |
13.20
|
137,000 | 12.80 | 13.20 | 12.80 | 600 | 500 | 0.0 |
16/09/2024 |
12.80
|
139,200 | 13 | 13 | 12.40 | 1,000 | 0 | 0.0 |
13/09/2024 |
13
|
121,300 | 13.10 | 13.10 | 12.80 | 2,000 | 0 | 0.0 |
12/09/2024 |
13
|
21,800 | 12.90 | 13.10 | 12.90 | 500 | 0 | 0.0 |
11/09/2024 |
12.90
|
124,500 | 13.30 | 13.30 | 12.90 | 3,800 | 0 | 0.0 |
10/09/2024 |
13.30
|
49,500 | 13.40 | 13.50 | 13.20 | 0 | 2,100 | -0.0 |
09/09/2024 |
13.40
|
41,500 | 13.30 | 13.40 | 13.10 | 0 | 7,700 | -0.1 |
06/09/2024 |
13.40
|
70,700 | 13.50 | 13.50 | 13.20 | 200 | 0 | 0.0 |
05/09/2024 |
13.40
|
111,800 | 13.50 | 13.80 | 13.40 | 600 | 1,600 | -0.0 |
04/09/2024 |
13.60
|
154,600 | 13.40 | 13.60 | 13.10 | 4,200 | 0 | 0.1 |
30/08/2024 |
13.40
|
262,000 | 13.80 | 13.80 | 13.40 | 0 | 100 | -0.0 |
29/08/2024 |
13.60
|
344,500 | 13.30 | 13.90 | 13.30 | 1,600 | 3,300 | -0.0 |
28/08/2024 |
13.30
|
85,400 | 13.40 | 13.60 | 13.30 | 0 | 100 | -0.0 |
27/08/2024 |
13.40
|
48,700 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
26/08/2024 |
13.50
|
155,700 | 13.50 | 13.80 | 13.50 | 3,200 | 900 | 0.0 |
23/08/2024 |
13.60
|
76,300 | 13.50 | 13.60 | 13.30 | 100 | 600 | -0.0 |
22/08/2024 |
13.50
|
87,000 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
21/08/2024 |
13.70
|
95,100 | 13.80 | 13.80 | 13.50 | 0 | 6,000 | -0.1 |
20/08/2024 |
13.70
|
267,100 | 13.30 | 13.80 | 13.30 | 1,400 | 2,000 | -0.0 |
19/08/2024 |
13.50
|
73,700 | 13.40 | 13.60 | 13.30 | 0 | 100 | -0.0 |
16/08/2024 |
13.40
|
197,200 | 12.90 | 13.40 | 12.90 | 6,000 | 200 | 0.1 |
15/08/2024 |
12.80
|
54,200 | 12.90 | 13 | 12.70 | 1,800 | 0 | 0.0 |
14/08/2024 |
13
|
29,300 | 13 | 13.20 | 12.90 | 200 | 1,800 | -0.0 |
13/08/2024 |
13
|
62,400 | 13.20 | 13.40 | 12.90 | 200 | 3,600 | -0.0 |
12/08/2024 |
13.20
|
40,500 | 13.20 | 13.30 | 13.10 | 100 | 0 | 0.0 |
09/08/2024 |
13.40
|
63,200 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
08/08/2024 |
13
|
174,500 | 12.90 | 13.90 | 12.70 | 5,000 | 2,500 | 0.0 |
07/08/2024 |
12.90
|
81,700 | 13 | 13 | 12.70 | 400 | 2,500 | -0.0 |
06/08/2024 |
13
|
135,000 | 12.50 | 13 | 11.80 | 0 | 5,100 | -0.1 |
05/08/2024 |
12.80
|
189,000 | 13.90 | 13.90 | 12.80 | 0 | 1,100 | -0.0 |
02/08/2024 |
14.20
|
233,700 | 12.90 | 14.20 | 12.40 | 5,000 | 0 | 0.1 |
01/08/2024 |
13
|
106,500 | 13.10 | 13.40 | 13 | 5,100 | 0 | 0.1 |
31/07/2024 |
13.30
|
32,400 | 13.50 | 13.60 | 13.30 | 0 | 1,300 | -0.0 |
30/07/2024 |
13.60
|
104,900 | 13.40 | 13.70 | 13.30 | 1,100 | 0 | 0.0 |
29/07/2024 |
13.50
|
41,600 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
26/07/2024 |
13.50
|
66,700 | 13.50 | 13.50 | 13.30 | 1,300 | 0 | 0.0 |
25/07/2024 |
13.40
|
41,600 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
24/07/2024 |
13.50
|
82,900 | 13.40 | 13.50 | 13.10 | 30 | 1,000 | -0.0 |
23/07/2024 |
13.40
|
83,700 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
22/07/2024 |
13.80
|
188,300 | 13.70 | 13.90 | 13.40 | 0 | 2,800 | -0.0 |
19/07/2024 |
13.80
|
176,900 | 13.70 | 14 | 13.50 | 1,000 | 3,400 | -0.0 |
18/07/2024 |
13.60
|
167,400 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
17/07/2024 |
13.50
|
119,500 | 13.70 | 13.70 | 13.30 | 0 | 2,100 | -0.0 |
16/07/2024 |
13.70
|
146,600 | 13.90 | 14 | 13.50 | 1,200 | 100 | 0.0 |
15/07/2024 |
13.70
|
41,500 | 13.80 | 13.90 | 13.60 | 4,200 | 0 | 0.1 |
12/07/2024 |
13.80
|
57,700 | 14 | 14 | 13.70 | 0 | 1,600 | -0.0 |
11/07/2024 |
13.90
|
102,500 | 13.90 | 13.90 | 13.80 | 2,900 | 0 | 0.0 |
10/07/2024 |
13.90
|
131,200 | 13.90 | 13.90 | 13.70 | 100 | 0 | 0.0 |
09/07/2024 |
13.90
|
386,500 | 13.90 | 14 | 13.80 | 200 | 2,500 | -0.0 |
08/07/2024 |
13.90
|
75,100 | 14 | 14 | 13.70 | 0 | 300 | -0.0 |
05/07/2024 |
13.80
|
90,500 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
04/07/2024 |
14.20
|
238,600 | 13.80 | 14.40 | 13.80 | 3,200 | 0 | 0.0 |
03/07/2024 |
13.80
|
79,000 | 14.10 | 14.10 | 13.60 | 1,020 | 0 | 0.0 |
02/07/2024 |
14
|
144,500 | 12.20 | 14 | 12.20 | 0 | 5,000 | -0.1 |
01/07/2024 |
13.50
|
84,700 | 13.50 | 13.60 | 13.40 | 0 | 9,200 | -0.1 |
28/06/2024 |
13.50
|
267,100 | 14 | 14 | 13.40 | 0 | 6,300 | -0.1 |
27/06/2024 |
13.90
|
132,200 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
26/06/2024 |
14.10
|
534,500 | 14 | 14.40 | 13.90 | 4,700 | 10,600 | -0.1 |
25/06/2024 |
14
|
184,700 | 14 | 14.10 | 13.80 | 0 | 800 | -0.0 |
24/06/2024 |
14
|
208,200 | 13.80 | 14.30 | 13.80 | 9,300 | 8,800 | 0.0 |
21/06/2024 |
13.80
|
201,000 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
20/06/2024 |
13.90
|
183,300 | 14.10 | 14.20 | 13.80 | 50 | 1,100 | -0.0 |
19/06/2024 |
14.10
|
165,900 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
18/06/2024 |
14.20
|
285,600 | 14.30 | 14.30 | 14 | 15,800 | 0 | 0.2 |
17/06/2024 |
14.20
|
183,400 | 14.40 | 14.50 | 14.10 | 2,000 | 0 | 0.0 |
14/06/2024 |
14.40
|
319,000 | 14.60 | 14.80 | 14.40 | 0 | 3,500 | -0.1 |
13/06/2024 |
14.60
|
263,400 | 14.90 | 14.90 | 14.50 | 0 | 1,800 | -0.0 |
12/06/2024 |
14.80
|
147,500 | 14.70 | 14.80 | 14.50 | 0 | 4,000 | -0.1 |
11/06/2024 |
14.50
|
275,800 | 14.70 | 14.90 | 14.30 | 3,500 | 7,100 | -0.1 |
10/06/2024 |
14.70
|
261,700 | 14.80 | 15 | 14.60 | 300 | 3,500 | -0.0 |
07/06/2024 |
14.80
|
469,800 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
06/06/2024 |
14.50
|
210,000 | 14.50 | 14.50 | 14.20 | 900 | 4,200 | -0.0 |
05/06/2024 |
14.40
|
206,900 | 14.50 | 14.50 | 14.30 | 7,300 | 2,900 | 0.1 |
04/06/2024 |
14.40
|
193,000 | 14.70 | 14.80 | 14.30 | 0 | 8,100 | -0.1 |
03/06/2024 |
14.50
|
327,300 | 14.20 | 14.70 | 14.20 | 5,900 | 4,500 | 0.0 |
31/05/2024 |
14.10
|
146,800 | 14.10 | 14.20 | 13.90 | 2,500 | 0 | 0.0 |
30/05/2024 |
14.10
|
242,900 | 14.10 | 14.20 | 13.80 | 2,000 | 500 | 0.0 |
29/05/2024 |
14.30
|
274,100 | 14.10 | 14.60 | 14 | 2,500 | 7,400 | -0.1 |
28/05/2024 |
14.10
|
153,300 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
27/05/2024 |
13.90
|
238,400 | 14.10 | 14.30 | 13.90 | 0 | 200 | -0.0 |
24/05/2024 |
14.10
|
450,100 | 14.40 | 14.40 | 13.50 | 15,000 | 4,300 | 0.2 |
23/05/2024 |
14.40
|
700,100 | 14.90 | 14.90 | 14.20 | 200 | 10,400 | -0.1 |
22/05/2024 |
14.90
|
231,300 | 15 | 15.20 | 14.70 | 200 | 1,600 | -0.0 |
21/05/2024 |
15
|
233,600 | 14.80 | 15.10 | 14.70 | 900 | 3,300 | -0.0 |
20/05/2024 |
14.70
|
270,500 | 15 | 15.30 | 14.70 | 0 | 17,200 | -0.3 |
17/05/2024 |
14.90
|
375,600 | 14.50 | 15 | 14.30 | 13,700 | 10,600 | 0.0 |
16/05/2024 |
14.30
|
301,400 | 14.40 | 14.70 | 14.30 | 2,800 | 5,000 | -0.0 |
15/05/2024 |
14.30
|
259,500 | 14.20 | 14.50 | 14.10 | 17,400 | 2,400 | 0.2 |
14/05/2024 |
14
|
115,500 | 14.20 | 14.40 | 14 | 1,800 | 0 | 0.0 |
13/05/2024 |
14.30
|
97,200 | 14.30 | 14.30 | 14.10 | 0 | 3,300 | -0.0 |
10/05/2024 |
14.10
|
200,400 | 14.10 | 14.30 | 13.80 | 18,200 | 0 | 0.3 |
09/05/2024 |
14.10
|
174,400 | 14.20 | 14.30 | 14 | 0 | 16,800 | -0.2 |
08/05/2024 |
14.10
|
190,600 | 14.30 | 14.40 | 14.10 | 3,300 | 11,800 | -0.1 |
07/05/2024 |
14.40
|
213,700 | 14.30 | 14.50 | 14 | 0 | 800 | -0.0 |
06/05/2024 |
14.10
|
268,900 | 13.90 | 14.30 | 13.70 | 1,800 | 0 | 0 |
03/05/2024 |
13.80
|
204,800 | 14 | 14.30 | 13.80 | 900 | 0 | 0.0 |
02/05/2024 |
14
|
75,500 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
26/04/2024 |
14
|
120,300 | 14.10 | 14.10 | 13.70 | 0 | 1,900 | -0.0 |