Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.50 | 3.70% | 54,000 | 0 | 0 |
13.50
14
14
|
2 tháng
(2024-03-19) |
0.20 | 1.45% | 128,500 | 0 | 0 |
13.50
14
14
|
3 tháng
(2024-02-19) |
0 | 0% | 178,100 | 0 | 0 |
13.50
14
14
|
6 tháng
(2023-11-20) |
0.55 | 4.09% | 527,700 | -118,260 | -1.6 |
13.10
14.75
14
|
12 tháng
(2023-05-24) |
1.70 | 13.86% | 1,083,700 | -118,660 | -1.6 |
10.51
15.80
14
|
24 tháng
(2022-05-30) |
3.22 | 29.87% | 1,785,400 | -119,662 | -2.5 |
7.27
15.80
14
|
36 tháng
(2021-06-03) |
5.30 | 60.98% | 5,918,100 | -117,562 | -2.5 |
7.27
16.89
14
|
60 tháng
(2019-06-14) |
-0.88 | -5.89% | 7,022,520 | -119,802 | -2.6 |
7.27
20.80
14
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 08/12/2023 |
14.30
0.90
|
12,500 | 13.40 | 14.30 | 12.55 | 0 | 0 | 0 |
#102 | 07/12/2023 |
13.40
-0.90
|
100 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
#103 | 06/12/2023 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#104 | 05/12/2023 |
14.30
0
|
7,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#105 | 04/12/2023 |
14.30
0
|
5,900 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#106 | 01/12/2023 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#107 | 30/11/2023 |
14.30
0
|
4,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#108 | 29/11/2023 |
14.30
0.85
|
30,000 | 13.45 | 14.35 | 14.30 | 0 | 0 | 0 |
#109 | 27/11/2023 |
13.45
0
|
18,100 | 13.45 | 14.35 | 13.45 | 0 | 0 | 0 |
#110 | 24/11/2023 |
13.45
0
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#111 | 23/11/2023 |
13.45
0
|
2,400 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#112 | 22/11/2023 |
13.45
0
|
4,700 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#113 | 21/11/2023 |
13.45
0
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#114 | 20/11/2023 |
13.45
0
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#115 | 17/11/2023 |
13.45
0
|
29,600 | 13.45 | 13.90 | 13.45 | 0 | 0 | 0 |
#116 | 16/11/2023 |
13.45
0.45
|
5,000 | 13 | 13.45 | 13.45 | 0 | 0 | 0 |
#117 | 15/11/2023 |
13
0
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
#118 | 14/11/2023 |
13
-0.10
|
1,300 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
#119 | 13/11/2023 |
13.10
0.10
|
300 | 13 | 13.60 | 13.10 | 0 | 0 | 0 |
#120 | 10/11/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#121 | 09/11/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#122 | 08/11/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#123 | 07/11/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#124 | 06/11/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#125 | 02/11/2023 |
13
0
|
5,500 | 13 | 13 | 13 | 0 | 0 | 0 |
#126 | 01/11/2023 |
13
0
|
5,800 | 13 | 13 | 13 | 0 | 0 | 0 |
#127 | 31/10/2023 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#128 | 30/10/2023 |
13
0
|
5,600 | 13 | 13 | 13 | 0 | 0 | 0 |
#129 | 26/10/2023 |
13
0
|
21,800 | 13 | 13 | 12.95 | 0 | 0 | 0 |
#130 | 25/10/2023 |
13
0.10
|
200 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
#131 | 24/10/2023 |
12.90
0.10
|
400 | 12.80 | 12.90 | 12.90 | 0 | 0 | 0 |
#132 | 23/10/2023 |
12.80
-0.20
|
7,600 | 13 | 13 | 12.80 | 0 | 0 | 0 |
#133 | 20/10/2023 |
13
0
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 |
#134 | 19/10/2023 |
13
-0.20
|
800 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
#135 | 18/10/2023 |
13.20
0.70
|
3,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
#136 | 17/10/2023 |
12.50
0
|
2,300 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
#137 | 16/10/2023 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#138 | 13/10/2023 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#139 | 12/10/2023 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#140 | 11/10/2023 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#141 | 10/10/2023 |
12.50
-0.80
|
100 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
#142 | 09/10/2023 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#143 | 06/10/2023 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#144 | 05/10/2023 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#145 | 04/10/2023 |
13.30
-0.95
|
100 | 14.25 | 14.25 | 13.30 | 0 | 0 | 0 |
#146 | 03/10/2023 |
14.25
0
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
#147 | 02/10/2023 |
14.25
0
|
400 | 14.25 | 14.25 | 13.70 | 0 | 0 | 0 |
#148 | 29/09/2023 |
14.25
0
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
#149 | 27/09/2023 |
14.25
0
|
400 | 14.25 | 14.25 | 13.30 | 0 | 0 | 0 |
#150 | 26/09/2023 |
14.25
0
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
#151 | 25/09/2023 |
14.25
0
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
#152 | 22/09/2023 |
14.25
0.75
|
600 | 13.50 | 14.30 | 13.95 | 0 | 0 | 0 |
#153 | 21/09/2023 |
13.50
-0.30
|
300 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
#154 | 20/09/2023 |
13.80
0.70
|
300 | 13.10 | 13.80 | 12.30 | 0 | 0 | 0 |
#155 | 19/09/2023 |
13.10
-0.90
|
300 | 14 | 14 | 13.10 | 0 | 0 | 0 |
#156 | 18/09/2023 |
14
-0.45
|
600 | 14.45 | 14.45 | 13.45 | 0 | 0 | 0 |
#157 | 15/09/2023 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#158 | 13/09/2023 |
14.45
0.75
|
1,300 | 13.70 | 14.45 | 12.80 | 0 | 0 | 0 |
#159 | 12/09/2023 |
13.70
0
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
#160 | 11/09/2023 |
13.70
-0.80
|
100 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
#161 | 08/09/2023 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#162 | 07/09/2023 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#163 | 06/09/2023 |
14.50
-0.40
|
47,900 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
#164 | 05/09/2023 |
14.90
0.65
|
400 | 14.25 | 14.95 | 13.50 | 0 | 0 | 0 |
#165 | 31/08/2023 |
14.25
0.75
|
6,400 | 13.50 | 14.35 | 14.25 | 0 | 0 | 0 |
#166 | 30/08/2023 |
13.50
-0.45
|
5,500 | 13.95 | 14.50 | 13.50 | 0 | 0 | 0 |
#167 | 29/08/2023 |
13.95
0
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
#168 | 28/08/2023 |
13.95
-0.15
|
15,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
#169 | 25/08/2023 |
14.10
0.60
|
100 | 13.50 | 14.10 | 14.10 | 0 | 0 | 0 |
#170 | 23/08/2023 |
13.50
0
|
10,200 | 13.50 | 13.80 | 13.05 | 0 | 0 | 0 |
#171 | 22/08/2023 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#172 | 21/08/2023 |
13.50
0
|
1,200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#173 | 18/08/2023 |
13.50
-0.40
|
9,500 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
#174 | 17/08/2023 |
13.90
0.30
|
35,300 | 13.60 | 14.55 | 13.90 | 0 | 0 | 0 |
#175 | 16/08/2023 |
13.60
-0.85
|
2,200 | 14.45 | 14.45 | 13.60 | 0 | 0 | 0 |
#176 | 15/08/2023 |
14.45
0.90
|
21,000 | 13.55 | 14.45 | 12.75 | 0 | 0 | 0 |
#177 | 14/08/2023 |
13.55
-0.05
|
17,000 | 13.60 | 14 | 13.55 | 0 | 0 | 0 |
#178 | 11/08/2023 |
13.60
-0.50
|
14,200 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
#179 | 10/08/2023 |
14.10
0.30
|
1,100 | 13.80 | 14.20 | 13.60 | 0 | 0 | 0 |
#180 | 09/08/2023 |
13.80
-0.20
|
1,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
#181 | 08/08/2023 |
14
0
|
6,500 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
#182 | 07/08/2023 |
14
0
|
2,900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
#183 | 04/08/2023 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
#184 | 03/08/2023 |
14
-0.40
|
16,100 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
#185 | 02/08/2023 |
14.40
0.40
|
1,600 | 14 | 14.40 | 14.40 | 0 | 0 | 0 |
#186 | 01/08/2023 |
14
0.10
|
400 | 13.90 | 14 | 14 | 0 | 0 | 0 |
#187 | 31/07/2023 |
13.90
-0.10
|
2,100 | 14 | 14 | 13.15 | 0 | 0 | 0 |
#188 | 28/07/2023 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
#189 | 27/07/2023 |
14
-0.20
|
9,100 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
#190 | 26/07/2023 |
14.20
-0.50
|
13,500 | 14.70 | 14.70 | 13.70 | 0 | 200 | -0.0 |
#191 | 25/07/2023 |
14.70
-1.10
|
5,600 | 15.80 | 15.80 | 14.70 | 0 | 0 | 0 |
#192 | 24/07/2023 |
15.80
0.20
|
10,900 | 15.60 | 15.95 | 14.70 | 0 | 0 | 0 |
#193 | 21/07/2023 |
15.60
0.30
|
24,200 | 15.30 | 15.60 | 14.40 | 0 | 0 | 0 |
#194 | 20/07/2023 |
15.30
1.69
|
5,200 | 13.61 | 15.91 | 15.02 | 0 | 0 | 0 |
#195 | 19/07/2023 |
13.61
-0.47
|
12,700 | 14.08 | 14.92 | 13.61 | 0 | 0 | 0 |
#196 | 18/07/2023 |
14.08
-0.28
|
2,200 | 14.36 | 14.36 | 13.80 | 0 | 0 | 0 |
#197 | 17/07/2023 |
14.36
0.84
|
7,500 | 13.52 | 14.36 | 13.52 | 0 | 0 | 0 |
#198 | 14/07/2023 |
13.52
0.09
|
5,300 | 13.42 | 14.08 | 13.52 | 0 | 0 | 0 |
#199 | 13/07/2023 |
13.42
0.28
|
29,100 | 13.14 | 13.42 | 12.11 | 0 | 0 | 0 |
#200 | 12/07/2023 |
13.14
0.33
|
17,400 | 12.81 | 13.14 | 12.20 | 0 | 0 | 0 |