Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
-2.50 | -15.92% | 89,604 | 0 | 0 |
13
15.70
13.20
|
2 tháng
(2024-03-21) |
-1.50 | -10.20% | 114,505 | 0 | 0 |
13
15.70
13.20
|
3 tháng
(2024-02-20) |
-1.80 | -12% | 183,605 | 0 | 0 |
13
15.70
13.20
|
6 tháng
(2023-11-22) |
-1.20 | -8.33% | 708,606 | 0 | 0 |
13
16
13.20
|
12 tháng
(2023-05-26) |
-3.44 | -20.66% | 1,281,682 | -30,000 | -0.5 |
13
17.32
13.20
|
24 tháng
(2022-05-31) |
-10.19 | -43.57% | 2,917,320 | -1,300 | 0.0 |
13
24.96
13.20
|
36 tháng
(2021-09-14) |
-15.97 | -54.74% | 15,624,509 | 1,000 | 0.3 |
13
32.10
13.20
|
60 tháng
(2021-09-14) |
-15.97 | -54.74% | 15,624,509 | 1,000 | 0.3 |
13
32.10
13.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
15.80
-0.10
|
10,201 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
#102 | 14/12/2023 |
15.90
0.40
|
11,500 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
#103 | 13/12/2023 |
15.50
0
|
1,200 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
#104 | 12/12/2023 |
15.50
0
|
10,900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
#105 | 11/12/2023 |
15.50
-0.30
|
21,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
#106 | 08/12/2023 |
15.80
0.10
|
22,900 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
#107 | 07/12/2023 |
15.70
0.10
|
21,400 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
#108 | 06/12/2023 |
15.60
0.50
|
31,800 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
#109 | 05/12/2023 |
15.10
0
|
72,700 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
#110 | 04/12/2023 |
15.10
0.60
|
61,300 | 14.70 | 16 | 14.60 | 0 | 0 | 0 |
#111 | 01/12/2023 |
14.50
0
|
32,400 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
#112 | 30/11/2023 |
14.50
0.40
|
51,600 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
#113 | 29/11/2023 |
14.10
-0.20
|
7,000 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
#114 | 28/11/2023 |
14.30
-0.20
|
16,000 | 14.50 | 14.50 | 12.30 | 0 | 0 | 0 |
#115 | 27/11/2023 |
14.50
0.10
|
900 | 13.50 | 14.50 | 12.30 | 0 | 0 | 0 |
#116 | 24/11/2023 |
14.40
0.50
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#117 | 23/11/2023 |
13.90
-0.50
|
600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#118 | 22/11/2023 |
14.40
0.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#119 | 21/11/2023 |
14
0.10
|
1,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
#120 | 20/11/2023 |
13.90
-0.10
|
2,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#121 | 17/11/2023 |
14
0
|
2,800 | 14 | 14 | 14 | 0 | 0 | 0 |
#122 | 16/11/2023 |
14
0
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |
#123 | 15/11/2023 |
14
-0.50
|
1,441 | 14 | 14 | 14 | 0 | 0 | 0 |
#124 | 14/11/2023 |
14.50
0.60
|
15,800 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
#125 | 13/11/2023 |
13.90
0
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#126 | 10/11/2023 |
13.90
-0.30
|
6,500 | 14.20 | 14.20 | 13.90 | 0 | 2,700 | -0.0 |
#127 | 09/11/2023 |
14.20
-0.30
|
5,000 | 14.20 | 14.20 | 14.20 | 0 | 3,000 | -0.0 |
#128 | 08/11/2023 |
14.50
0.40
|
5,400 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
#129 | 07/11/2023 |
14.10
-0.20
|
1,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#130 | 06/11/2023 |
14.30
-0.20
|
3,600 | 14 | 14.30 | 14 | 0 | 0 | 0 |
#131 | 03/11/2023 |
14.50
-0.10
|
15,300 | 12.60 | 14.50 | 12.50 | 0 | 0 | 0 |
#132 | 02/11/2023 |
14.60
-0.10
|
33,800 | 14.70 | 14.70 | 14.50 | 0 | 3,000 | -0.0 |
#133 | 01/11/2023 |
14.70
0.60
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#134 | 31/10/2023 |
14.10
0
|
500 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
#135 | 30/10/2023 |
14.10
0.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#136 | 27/10/2023 |
14
0
|
700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
#137 | 26/10/2023 |
14
-0.10
|
2,200 | 14 | 14 | 13.90 | 0 | 0 | 0 |
#138 | 25/10/2023 |
14.10
0
|
2,300 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
#139 | 24/10/2023 |
14.10
0.20
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#140 | 23/10/2023 |
13.90
0.10
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#141 | 20/10/2023 |
13.80
-0.10
|
2,300 | 14.58 | 14.97 | 13.80 | 0 | 0 | 0 |
#142 | 19/10/2023 |
13.90
0
|
1,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#143 | 18/10/2023 |
13.90
-0.10
|
4,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#144 | 17/10/2023 |
14.00
0
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
#145 | 16/10/2023 |
14.00
-0.20
|
2,000 | 13.90 | 14.00 | 13.90 | 0 | 0 | 0 |
#146 | 13/10/2023 |
14.19
0.49
|
5,200 | 14.00 | 14.19 | 14.00 | 0 | 0 | 0 |
#147 | 12/10/2023 |
13.70
-0.69
|
5,100 | 14.39 | 14.39 | 13.70 | 0 | 0 | 0 |
#148 | 11/10/2023 |
14.39
0
|
5,500 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
#149 | 10/10/2023 |
14.39
0.49
|
2,300 | 14.68 | 14.68 | 14.39 | 0 | 0 | 0 |
#150 | 09/10/2023 |
13.90
-0.59
|
7,000 | 14.49 | 14.49 | 13.90 | 0 | 0 | 0 |
#151 | 06/10/2023 |
14.49
-0.69
|
5,200 | 14.97 | 14.97 | 14.19 | 0 | 0 | 0 |
#152 | 05/10/2023 |
15.17
-0.39
|
400 | 15.17 | 15.17 | 14.49 | 0 | 0 | 0 |
#153 | 04/10/2023 |
15.56
1.17
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
#154 | 03/10/2023 |
14.39
-0.20
|
5,100 | 14.58 | 14.58 | 14.29 | 0 | 0 | 0 |
#155 | 02/10/2023 |
14.58
0
|
2,100 | 15.17 | 15.17 | 14.58 | 0 | 2,000 | -0.0 |
#156 | 29/09/2023 |
14.58
-0.29
|
3,000 | 15.17 | 15.17 | 14.58 | 0 | 2,000 | -0.0 |
#157 | 28/09/2023 |
14.88
0
|
1,700 | 15.07 | 15.95 | 14.88 | 0 | 0 | 0 |
#158 | 27/09/2023 |
14.88
0.20
|
300 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
#159 | 26/09/2023 |
14.68
-1.17
|
700 | 14.97 | 16.05 | 14.68 | 0 | 0 | 0 |
#160 | 25/09/2023 |
15.86
1.37
|
2,900 | 13.90 | 15.86 | 13.70 | 0 | 0 | 0 |
#161 | 22/09/2023 |
14.49
-0.20
|
4,200 | 14.68 | 14.68 | 14.49 | 0 | 0 | 0 |
#162 | 21/09/2023 |
14.68
-0.10
|
4,100 | 14.68 | 14.78 | 14.58 | 0 | 0 | 0 |
#163 | 20/09/2023 |
14.78
0.10
|
3,200 | 14.68 | 14.78 | 14.68 | 0 | 0 | 0 |
#164 | 19/09/2023 |
14.68
0.29
|
2,000 | 14.49 | 14.78 | 14.49 | 0 | 0 | 0 |
#165 | 18/09/2023 |
14.39
-0.39
|
1,700 | 14.58 | 14.58 | 14.39 | 0 | 0 | 0 |
#166 | 15/09/2023 |
14.78
0
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
#167 | 14/09/2023 |
14.78
0
|
13,500 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
#168 | 13/09/2023 |
14.78
-0.20
|
1,100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
#169 | 12/09/2023 |
14.97
0.69
|
7,600 | 14.68 | 14.97 | 14.68 | 0 | 0 | 0 |
#170 | 11/09/2023 |
14.29
-0.49
|
5,700 | 14.29 | 14.49 | 14.19 | 0 | 0 | 0 |
#171 | 08/09/2023 |
14.78
0.10
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
#172 | 07/09/2023 |
14.68
0
|
300 | 14.78 | 14.78 | 14.68 | 0 | 0 | 0 |
#173 | 06/09/2023 |
14.68
0
|
9,800 | 14.68 | 14.88 | 14.68 | 0 | 0 | 0 |
#174 | 05/09/2023 |
14.68
0
|
12,200 | 14.68 | 14.68 | 14.29 | 0 | 0 | 0 |
#175 | 31/08/2023 |
14.68
-0.10
|
4,500 | 14.58 | 14.68 | 14.58 | 0 | 0 | 0 |
#176 | 30/08/2023 |
14.78
0
|
5,200 | 14.68 | 14.78 | 14.68 | 0 | 0 | 0 |
#177 | 29/08/2023 |
14.78
0.10
|
20,500 | 14.78 | 14.78 | 14.39 | 0 | 0 | 0 |
#178 | 28/08/2023 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#179 | 25/08/2023 |
14.68
0.10
|
300 | 14.78 | 14.78 | 14.68 | 0 | 0 | 0 |
#180 | 24/08/2023 |
14.58
0
|
7,700 | 14.68 | 14.68 | 14.49 | 0 | 0 | 0 |
#181 | 23/08/2023 |
14.58
-0.10
|
13,600 | 14.88 | 14.88 | 14.58 | 0 | 0 | 0 |
#182 | 22/08/2023 |
14.68
0
|
5,600 | 14.78 | 14.78 | 14.58 | 0 | 0 | 0 |
#183 | 21/08/2023 |
14.68
-0.10
|
2,000 | 14.88 | 14.88 | 14.68 | 0 | 0 | 0 |
#184 | 18/08/2023 |
14.78
0.10
|
1,900 | 14.97 | 14.97 | 14.78 | 0 | 0 | 0 |
#185 | 17/08/2023 |
14.68
-0.49
|
29,000 | 15.27 | 15.27 | 14.68 | 0 | 0 | 0 |
#186 | 16/08/2023 |
15.17
0.10
|
400 | 15.27 | 15.27 | 15.17 | 0 | 0 | 0 |
#187 | 15/08/2023 |
15.07
-0.29
|
10,600 | 15.27 | 15.27 | 14.97 | 0 | 0 | 0 |
#188 | 14/08/2023 |
15.37
0
|
3,600 | 15.46 | 15.46 | 15.07 | 0 | 0 | 0 |
#189 | 11/08/2023 |
15.37
-0.10
|
99,100 | 15.17 | 15.46 | 14.68 | 0 | 0 | 0 |
#190 | 10/08/2023 |
15.46
-0.10
|
300 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
#191 | 09/08/2023 |
15.56
0.20
|
1,200 | 15.56 | 15.56 | 15.46 | 0 | 0 | 0 |
#192 | 08/08/2023 |
15.37
-0.10
|
2,500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
#193 | 07/08/2023 |
15.46
-0.10
|
500 | 15.27 | 16.93 | 15.27 | 0 | 0 | 0 |
#194 | 04/08/2023 |
15.56
0.78
|
2,700 | 15.37 | 15.56 | 15.37 | 0 | 0 | 0 |
#195 | 03/08/2023 |
14.78
-0.39
|
2,400 | 15.95 | 15.95 | 14.78 | 0 | 0 | 0 |
#196 | 02/08/2023 |
15.17
-0.39
|
1,000 | 15.56 | 15.56 | 15.17 | 0 | 0 | 0 |
#197 | 01/08/2023 |
15.56
0.10
|
5,100 | 15.46 | 15.56 | 14.00 | 0 | 0 | 0 |
#198 | 31/07/2023 |
15.46
0.20
|
4,600 | 16.15 | 16.15 | 15.46 | 0 | 0 | 0 |
#199 | 28/07/2023 |
15.27
-0.39
|
1,800 | 15.27 | 15.86 | 15.27 | 0 | 0 | 0 |
#200 | 27/07/2023 |
15.66
0
|
1,110 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |