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) |
24/04/2024 |
14.50
|
652,300 | 13.20 | 14.50 | 13.20 | 0 | 41,100 | -0.6 |
23/04/2024 |
13.20
|
186,300 | 13.40 | 13.40 | 12.90 | 2,000 | 2,800 | -0.0 |
22/04/2024 |
13.40
|
303,000 | 12.50 | 13.60 | 12.50 | 500 | 8,900 | -0.1 |
19/04/2024 |
12.70
|
917,100 | 13.40 | 13.40 | 12.40 | 75,300 | 33,900 | 0.5 |
17/04/2024 |
13.50
|
255,900 | 14.10 | 14.10 | 13.40 | 1,700 | 1,500 | 0.0 |
16/04/2024 |
14.10
|
504,100 | 14.30 | 14.40 | 13.70 | 17,100 | 30,200 | -0.2 |
15/04/2024 |
14.30
|
462,200 | 15.60 | 15.80 | 14.30 | 27,700 | 5,100 | 0.3 |
12/04/2024 |
15.70
|
160,200 | 15.30 | 15.70 | 15.30 | 9,500 | 2,500 | 0.1 |
11/04/2024 |
15.40
|
139,700 | 15.50 | 15.60 | 15.30 | 8,900 | 16,700 | -0.1 |
10/04/2024 |
15.50
|
100,300 | 15.90 | 15.90 | 15.50 | 0 | 2,500 | -0.0 |
09/04/2024 |
15.80
|
205,700 | 15.50 | 15.80 | 15.40 | 1,700 | 0 | 0.0 |
08/04/2024 |
15.50
|
248,900 | 15.50 | 15.70 | 15.30 | 43,300 | 2,400 | 0.6 |
05/04/2024 |
15.50
|
363,000 | 15.80 | 15.80 | 15.50 | 5,500 | 5,300 | 0.0 |
04/04/2024 |
15.80
|
239,600 | 16 | 16 | 15.70 | 300 | 0 | 0.0 |
03/04/2024 |
16
|
395,000 | 16.30 | 16.40 | 15.90 | 5,000 | 0 | 0.1 |
02/04/2024 |
16.30
|
470,500 | 16.30 | 16.30 | 15.80 | 19,100 | 100 | 0.3 |
01/04/2024 |
16.20
|
586,200 | 16.30 | 16.40 | 15.60 | 300 | 0 | 0.0 |
29/03/2024 |
16.30
|
256,670 | 16.50 | 16.50 | 16 | 300 | 10,100 | -0.2 |
28/03/2024 |
16.50
|
397,259 | 16.60 | 16.70 | 16.30 | 100 | 28,300 | -0.5 |
27/03/2024 |
16.60
|
231,755 | 16.50 | 16.80 | 16.30 | 200 | 5,100 | -0.1 |
26/03/2024 |
16.50
|
888,740 | 16.80 | 16.80 | 15.90 | 15,100 | 67,300 | -0.9 |
25/03/2024 |
16.80
|
737,069 | 17.10 | 17.60 | 16.60 | 6,900 | 1,900 | 0.1 |
22/03/2024 |
17.10
|
442,971 | 17.20 | 17.50 | 16.90 | 4,300 | 14,400 | -0.2 |
21/03/2024 |
17.20
|
716,165 | 17 | 17.60 | 17 | 72,800 | 0 | 1.3 |
20/03/2024 |
16.80
|
270,112 | 16.40 | 16.90 | 16.30 | 8,000 | 0 | 0.1 |
19/03/2024 |
16.40
|
246,378 | 16.50 | 16.70 | 16.40 | 12,400 | 0 | 0.2 |
18/03/2024 |
16.50
|
776,609 | 17.30 | 17.70 | 16.10 | 4,200 | 5,700 | -0.0 |
15/03/2024 |
17.20
|
669,962 | 17.30 | 17.30 | 16.70 | 8,400 | 2,300 | 0.1 |
14/03/2024 |
17.10
|
836,170 | 17.40 | 17.70 | 17 | 2,200 | 14,600 | -0.2 |
13/03/2024 |
17.40
|
708,520 | 16.80 | 17.40 | 16.50 | 5,700 | 0 | 0.1 |
12/03/2024 |
16.70
|
512,615 | 16.70 | 16.90 | 16.60 | 2,300 | 34,800 | -0.5 |
11/03/2024 |
16.70
|
507,271 | 17.10 | 17.40 | 16.50 | 2,900 | 3,600 | -0.0 |
08/03/2024 |
17.10
|
725,380 | 17.50 | 18 | 17.10 | 900 | 0 | 0.0 |
07/03/2024 |
17.30
|
577,923 | 17.20 | 17.50 | 16.70 | 0 | 54,000 | -0.9 |
06/03/2024 |
17.10
|
598,154 | 17.30 | 17.70 | 16.70 | 0 | 0 | 0 |
05/03/2024 |
17.30
|
503,254 | 17.40 | 17.40 | 16.90 | 2,000 | 20,900 | -0.3 |
04/03/2024 |
17.40
|
596,645 | 17.40 | 17.90 | 17.10 | 0 | 0 | 0 |
01/03/2024 |
17
|
1,029,670 | 16.20 | 17.20 | 16.10 | 4,700 | 0 | 0.1 |
29/02/2024 |
16
|
317,857 | 15.90 | 16.20 | 15.80 | 2,900 | 3,100 | -0.0 |
28/02/2024 |
15.90
|
155,160 | 16.20 | 16.20 | 15.70 | 0 | 4,500 | -0.1 |
27/02/2024 |
16.10
|
210,643 | 15.90 | 16.20 | 15.80 | 0 | 0 | 0 |
26/02/2024 |
15.90
|
226,683 | 15.60 | 16.20 | 15.50 | 4,400 | 446 | 0.1 |
23/02/2024 |
15.60
|
512,204 | 16.50 | 16.50 | 15.50 | 0 | 3,601 | -0.1 |
22/02/2024 |
16.20
|
231,187 | 16.20 | 16.30 | 16 | 0 | 100 | -0.0 |
21/02/2024 |
16.20
|
342,610 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
20/02/2024 |
16.40
|
404,922 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
19/02/2024 |
16.50
|
221,093 | 16.60 | 16.70 | 16.30 | 0 | 1,900 | -0.0 |
16/02/2024 |
16.60
|
499,896 | 16.40 | 16.70 | 16.40 | 2,200 | 0 | 0.0 |
15/02/2024 |
16.40
|
596,086 | 16.10 | 16.70 | 16.10 | 0 | 3,900 | -0.1 |
07/02/2024 |
16.10
|
734,328 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
06/02/2024 |
15.50
|
148,062 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
05/02/2024 |
15.60
|
306,516 | 15.50 | 15.80 | 15.30 | 0 | 0 | 0 |
02/02/2024 |
15.40
|
230,351 | 15.50 | 15.60 | 15.30 | 100 | 0 | 0.0 |
01/02/2024 |
15.20
|
166,051 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
31/01/2024 |
15.40
|
255,506 | 15.50 | 15.80 | 15.40 | 1,900 | 2,900 | -0.0 |
30/01/2024 |
15.40
|
92,331 | 15.30 | 15.40 | 15.10 | 8,900 | 5,900 | 0.0 |
29/01/2024 |
15.30
|
94,100 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
26/01/2024 |
15.20
|
117,221 | 15.40 | 15.40 | 15.10 | 0 | 0 | 0 |
25/01/2024 |
15.30
|
46,562 | 15.40 | 15.50 | 15.20 | 0 | 2,300 | -0.0 |
24/01/2024 |
15.40
|
129,212 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
23/01/2024 |
15.50
|
113,617 | 15.50 | 15.50 | 15.40 | 0 | 200 | -0.0 |
22/01/2024 |
15.50
|
323,066 | 15.30 | 15.70 | 15.30 | 700 | 0 | 0.0 |
19/01/2024 |
15.30
|
78,227 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
18/01/2024 |
15.40
|
50,760 | 15.20 | 15.40 | 15.20 | 0 | 100 | -0.0 |
17/01/2024 |
15.20
|
160,232 | 15.10 | 15.60 | 15 | 3,100 | 0 | 0.0 |
16/01/2024 |
15.10
|
112,913 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
15/01/2024 |
15
|
205,620 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
12/01/2024 |
15.20
|
308,076 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
11/01/2024 |
15.60
|
259,240 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
10/01/2024 |
15.60
|
253,851 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 |
09/01/2024 |
15.80
|
185,960 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
08/01/2024 |
15.80
|
198,250 | 15.70 | 16 | 15.60 | 0 | 9,200 | -0.1 |
05/01/2024 |
15.70
|
212,381 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
04/01/2024 |
15.70
|
469,220 | 15.80 | 16.10 | 15.70 | 0 | 0 | 0 |
03/01/2024 |
15.80
|
132,582 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
02/01/2024 |
15.70
|
234,420 | 15.90 | 16 | 15.40 | 9,200 | 0 | 0.1 |
29/12/2023 |
15.90
|
209,152 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
28/12/2023 |
15.60
|
167,721 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
27/12/2023 |
15.70
|
415,040 | 16.10 | 16.20 | 15.70 | 0 | 0 | 0 |
26/12/2023 |
16
|
335,909 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
25/12/2023 |
16.20
|
225,144 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
22/12/2023 |
16.30
|
750,462 | 15.70 | 16.50 | 15.40 | 0 | 0 | 0 |
21/12/2023 |
15.80
|
276,100 | 15.60 | 15.80 | 15.60 | 0 | 6,300 | -0.1 |
20/12/2023 |
15.70
|
242,520 | 15.50 | 15.80 | 15.30 | 0 | 0 | 0 |
19/12/2023 |
15.50
|
224,510 | 15.20 | 15.50 | 15 | 0 | 0 | 0 |
18/12/2023 |
15
|
93,408 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
15/12/2023 |
15.30
|
204,300 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
14/12/2023 |
15.30
|
286,200 | 15.30 | 15.60 | 15 | 11,400 | 0 | 0.2 |
13/12/2023 |
15.30
|
254,761 | 15.80 | 16 | 15 | 0 | 0 | 0 |
12/12/2023 |
15.80
|
271,900 | 16 | 16 | 15.50 | 100,800 | 0 | 1.6 |
11/12/2023 |
15.60
|
276,040 | 15.20 | 15.80 | 14.10 | 0 | 0 | 0 |
08/12/2023 |
15.60
|
205,406 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
07/12/2023 |
15.70
|
667,031 | 16.20 | 16.50 | 15.20 | 5,200 | 0 | 0.1 |
06/12/2023 |
16.10
|
338,150 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
05/12/2023 |
15.70
|
331,578 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
04/12/2023 |
15.90
|
537,096 | 15 | 16 | 15 | 0 | 2,800 | -0.0 |
01/12/2023 |
14.80
|
174,120 | 15 | 15.20 | 14.70 | 0 | 2,200 | 0 |
30/11/2023 |
15
|
286,820 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
29/11/2023 |
15.10
|
151,810 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
28/11/2023 |
15
|
273,300 | 15 | 15.10 | 14.30 | 0 | 0 | 0 |