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) |
-0.70 | -4.73% | 3,762,700 | -400,100 | -5.9 |
14
15
14.10
|
2 tháng
(2024-07-22) |
-0.90 | -6% | 8,339,300 | -747,600 | -11.0 |
14
15.30
14.10
|
3 tháng
(2024-06-20) |
-2.80 | -16.57% | 27,738,500 | -771,400 | -11.1 |
14
17.30
14.10
|
6 tháng
(2024-03-22) |
-1.30 | -8.44% | 58,705,800 | -610,300 | -8.2 |
14
17.50
14.10
|
12 tháng
(2023-09-25) |
-0.45 | -3.08% | 92,636,900 | -2,040,800 | -28.0 |
12.59
17.50
14.10
|
24 tháng
(2022-09-29) |
1.20 | 9.29% | 216,722,570 | -205,400 | 5.9 |
9.17
17.50
14.10
|
36 tháng
(2021-10-04) |
1.88 | 15.41% | 502,893,496 | 3,488,300 | 79.0 |
9.17
17.50
14.10
|
60 tháng
(2019-10-15) |
6.36 | 82.20% | 743,453,003 | 4,632,800 | 97.3 |
6.99
17.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
14.10
|
83,900 | 14 | 14.10 | 14 | 0 | 0 | 0 |
17/09/2024 |
14.10
|
83,400 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
16/09/2024 |
14
|
278,800 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
13/09/2024 |
14.10
|
137,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
12/09/2024 |
14.10
|
82,500 | 14.20 | 14.20 | 14 | 8,500 | 0 | 0.1 |
11/09/2024 |
14.20
|
223,700 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
10/09/2024 |
14.10
|
111,300 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
09/09/2024 |
14.20
|
79,100 | 14.20 | 14.30 | 14.10 | 500 | 0 | 0.0 |
06/09/2024 |
14.20
|
152,800 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
05/09/2024 |
14.70
|
275,700 | 14.80 | 14.90 | 14.60 | 0 | 80,000 | -1.2 |
04/09/2024 |
14.70
|
192,600 | 14.90 | 14.90 | 14.70 | 0 | 112,000 | -1.6 |
30/08/2024 |
14.70
|
159,900 | 14.80 | 14.90 | 14.70 | 0 | 24,100 | -0.4 |
29/08/2024 |
14.80
|
190,600 | 14.70 | 14.80 | 14.60 | 0 | 38,000 | -0.6 |
28/08/2024 |
14.70
|
260,700 | 14.80 | 14.80 | 14.60 | 0 | 35,000 | -0.5 |
27/08/2024 |
14.80
|
142,400 | 14.80 | 14.90 | 14.60 | 0 | 21,000 | -0.3 |
26/08/2024 |
14.80
|
143,800 | 15 | 15 | 14.80 | 0 | 21,700 | -0.3 |
23/08/2024 |
14.90
|
170,100 | 14.90 | 15.10 | 14.80 | 0 | 78,300 | -1.2 |
22/08/2024 |
14.90
|
84,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
21/08/2024 |
15
|
516,200 | 14.80 | 15.20 | 14.60 | 1,000 | 0 | 0.0 |
20/08/2024 |
14.80
|
289,500 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
19/08/2024 |
14.80
|
104,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
16/08/2024 |
14.60
|
240,000 | 14.50 | 14.80 | 14.50 | 500 | 80,000 | -1.2 |
15/08/2024 |
14.50
|
94,200 | 14.40 | 14.50 | 14.40 | 0 | 14,000 | -0.2 |
14/08/2024 |
14.50
|
411,800 | 14.70 | 14.70 | 14.40 | 0 | 260,000 | -3.8 |
13/08/2024 |
14.70
|
169,100 | 14.80 | 14.80 | 14.60 | 0 | 14,700 | -0.2 |
12/08/2024 |
14.80
|
86,400 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
09/08/2024 |
14.70
|
72,900 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
08/08/2024 |
14.60
|
168,300 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
07/08/2024 |
14.60
|
85,100 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
06/08/2024 |
14.40
|
509,200 | 14.30 | 14.50 | 13.80 | 1,000 | 0 | 0.0 |
05/08/2024 |
14.30
|
429,600 | 14.90 | 14.90 | 14.10 | 2,000 | 200 | 0.0 |
02/08/2024 |
14.90
|
364,800 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
01/08/2024 |
14.90
|
291,700 | 15.10 | 15.20 | 14.70 | 9,000 | 0 | 0.1 |
31/07/2024 |
15
|
274,600 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
30/07/2024 |
15.20
|
103,800 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
29/07/2024 |
15.30
|
80,400 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
26/07/2024 |
15.30
|
119,200 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
25/07/2024 |
15.20
|
109,100 | 15.20 | 15.20 | 15 | 8,900 | 0 | 0.1 |
24/07/2024 |
15.20
|
144,400 | 15 | 15.30 | 15 | 0 | 0 | 0 |
23/07/2024 |
15.10
|
244,900 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
22/07/2024 |
15
|
577,100 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
19/07/2024 |
15.40
|
428,400 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
18/07/2024 |
15.50
|
676,500 | 15.60 | 15.70 | 15.30 | 0 | 2,300 | -0.0 |
17/07/2024 |
15.60
|
2,761,500 | 16.30 | 16.30 | 15.50 | 0 | 2,000 | -0.0 |
16/07/2024 |
16.40
|
566,800 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
15/07/2024 |
16.60
|
874,300 | 16.50 | 16.70 | 16.40 | 0 | 500 | -0.0 |
12/07/2024 |
16.50
|
220,100 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
11/07/2024 |
16.50
|
497,100 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
10/07/2024 |
16.80
|
615,800 | 17 | 17.10 | 16.60 | 0 | 0 | 0 |
09/07/2024 |
17
|
1,199,200 | 16.70 | 17 | 16.60 | 52,000 | 51,000 | 0.0 |
08/07/2024 |
16.70
|
814,000 | 16.40 | 16.80 | 16.40 | 0 | 1,300 | -0.0 |
05/07/2024 |
16.40
|
323,600 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
04/07/2024 |
16.30
|
643,600 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 |
03/07/2024 |
16.40
|
731,100 | 16.30 | 16.50 | 16.20 | 0 | 1,500 | -0.0 |
02/07/2024 |
16.20
|
728,300 | 16.50 | 16.60 | 16.20 | 400 | 276,700 | -4.5 |
01/07/2024 |
16.60
|
1,040,900 | 16.70 | 16.80 | 16.20 | 0 | 0 | 0 |
28/06/2024 |
16.70
|
1,259,900 | 17 | 17.10 | 16.40 | 3,600 | 0 | 0.1 |
27/06/2024 |
17
|
820,800 | 17.30 | 17.30 | 16.80 | 1,700 | 0 | 0.0 |
26/06/2024 |
17.20
|
945,200 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 |
25/06/2024 |
16.80
|
654,900 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
24/06/2024 |
17.10
|
919,700 | 17.30 | 17.60 | 16.90 | 500 | 0 | 0.0 |
21/06/2024 |
17.30
|
2,305,000 | 16.90 | 17.70 | 16.80 | 253,300 | 0 | 4.4 |
20/06/2024 |
16.90
|
372,500 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
19/06/2024 |
16.80
|
260,000 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
18/06/2024 |
16.80
|
316,900 | 16.70 | 16.90 | 16.50 | 37,700 | 500 | 0.6 |
17/06/2024 |
16.70
|
223,500 | 16.70 | 16.70 | 16.50 | 10,800 | 0 | 0.2 |
14/06/2024 |
16.70
|
496,300 | 16.80 | 16.90 | 16.60 | 30,000 | 0 | 0.5 |
13/06/2024 |
16.90
|
335,600 | 16.80 | 16.90 | 16.60 | 58,000 | 1,000 | 1.0 |
12/06/2024 |
16.80
|
443,800 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
11/06/2024 |
16.80
|
431,000 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
10/06/2024 |
16.70
|
471,700 | 16.80 | 16.90 | 16.70 | 58,100 | 0 | 1.0 |
07/06/2024 |
16.80
|
1,356,200 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 |
06/06/2024 |
17.10
|
540,500 | 17.10 | 17.30 | 17 | 10,900 | 0 | 0.2 |
05/06/2024 |
17.10
|
600,800 | 17.30 | 17.40 | 17.10 | 26,400 | 0 | 0.5 |
04/06/2024 |
17.30
|
476,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
03/06/2024 |
17.50
|
654,800 | 17.40 | 17.50 | 17.30 | 10,000 | 0 | 0.2 |
31/05/2024 |
17.40
|
1,875,500 | 16.60 | 17.70 | 16.60 | 0 | 4,500 | -0.1 |
30/05/2024 |
16.80
|
693,400 | 16.90 | 16.90 | 16.70 | 10,000 | 0 | 0.2 |
29/05/2024 |
16.90
|
587,900 | 17 | 17.10 | 16.80 | 30,500 | 0 | 0.5 |
28/05/2024 |
17
|
497,200 | 17.20 | 17.20 | 16.90 | 2,600 | 100 | 0.0 |
27/05/2024 |
17
|
761,700 | 16.90 | 17.40 | 16.70 | 0 | 0 | 0 |
24/05/2024 |
16.90
|
767,800 | 17.10 | 17.10 | 16.60 | 0 | 0 | 0 |
23/05/2024 |
17.10
|
1,008,000 | 16.60 | 17.20 | 16.60 | 0 | 0 | 0 |
22/05/2024 |
16.60
|
365,200 | 16.80 | 16.90 | 16.50 | 600 | 0 | 0.0 |
21/05/2024 |
16.80
|
605,700 | 16.70 | 16.90 | 16.60 | 1,500 | 0 | 0.0 |
20/05/2024 |
16.80
|
544,000 | 16.90 | 17 | 16.60 | 1,300 | 1,100 | 0.0 |
17/05/2024 |
17
|
348,000 | 17 | 17.10 | 16.80 | 300 | 0 | 0.0 |
16/05/2024 |
17
|
719,900 | 17 | 17.20 | 16.90 | 200 | 0 | 0.0 |
15/05/2024 |
16.90
|
542,500 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
14/05/2024 |
16.70
|
287,600 | 17 | 17 | 16.60 | 0 | 0 | 0 |
13/05/2024 |
16.80
|
445,400 | 17.20 | 17.30 | 16.70 | 0 | 0 | 0 |
10/05/2024 |
17.20
|
787,500 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 |
09/05/2024 |
16.90
|
578,100 | 16.90 | 17.20 | 16.70 | 100 | 0 | 0.0 |
08/05/2024 |
16.90
|
1,819,900 | 16.40 | 17.30 | 16.10 | 0 | 400 | -0.0 |
07/05/2024 |
16.30
|
430,400 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
06/05/2024 |
16.30
|
592,200 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
03/05/2024 |
16
|
613,500 | 16.30 | 16.60 | 15.90 | 0 | 0 | 0 |
02/05/2024 |
16.30
|
1,483,300 | 15.40 | 17 | 15.40 | 0 | 0 | 0 |
26/04/2024 |
15.40
|
145,600 | 15.30 | 15.40 | 15.20 | 0 | 30,000 | -0.5 |
25/04/2024 |
15.40
|
108,300 | 15.40 | 15.50 | 15.20 | 0 | 40,000 | -0.6 |