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) |
0.60 | 4.51% | 804,100 | -23,700 | -0.3 |
13.30
14.10
14
|
2 tháng
(2024-03-21) |
-0.20 | -1.42% | 3,491,100 | -18,600 | -0.2 |
13.10
15.10
14
|
3 tháng
(2024-02-20) |
-0.30 | -2.11% | 5,169,300 | -19,400 | -0.2 |
13.10
15.10
14
|
6 tháng
(2023-11-22) |
1.30 | 10.32% | 9,145,000 | -42,600 | -0.6 |
12.60
15.10
14
|
12 tháng
(2023-05-26) |
-0.59 | -4.07% | 43,475,607 | 393,100 | 7.0 |
10.80
17.05
14
|
24 tháng
(2022-05-31) |
-0.21 | -1.50% | 116,260,471 | 152,830 | 4.6 |
5.87
17.52
14
|
36 tháng
(2021-06-07) |
6.55 | 89.07% | 229,540,189 | 1,317,330 | 23.3 |
5.87
19.81
14
|
60 tháng
(2019-06-17) |
9.91 | 248.22% | 244,528,223 | 1,421,334 | 24.0 |
3.85
19.81
14
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 18/12/2023 |
13.70
0
|
40,600 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
#102 | 15/12/2023 |
13.70
-0.10
|
50,700 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
#103 | 14/12/2023 |
13.80
0
|
19,400 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
#104 | 13/12/2023 |
13.80
-0.10
|
69,800 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
#105 | 12/12/2023 |
13.90
-0.10
|
77,800 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
#106 | 11/12/2023 |
14
-0.20
|
35,100 | 14.20 | 14.60 | 13.90 | 0 | 0 | 0 |
#107 | 08/12/2023 |
14.20
0.80
|
120,400 | 13.40 | 14.50 | 13.40 | 0 | 0 | 0 |
#108 | 07/12/2023 |
13.40
0.30
|
86,300 | 13.10 | 13.40 | 13.20 | 0 | 0 | 0 |
#109 | 06/12/2023 |
13.10
0.20
|
34,700 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
#110 | 05/12/2023 |
12.90
0
|
30,900 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
#111 | 04/12/2023 |
12.90
0
|
75,700 | 12.90 | 13 | 12.80 | 100 | 0 | 0.0 |
#112 | 01/12/2023 |
12.90
0
|
8,000 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
#113 | 30/11/2023 |
12.90
0.20
|
52,100 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
#114 | 29/11/2023 |
12.70
0.10
|
14,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
#115 | 28/11/2023 |
12.60
0
|
17,600 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
#116 | 27/11/2023 |
12.60
0
|
21,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
#117 | 24/11/2023 |
12.60
0
|
72,000 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
#118 | 23/11/2023 |
12.60
0
|
45,500 | 12.60 | 12.70 | 12.60 | 100 | 0 | 0.0 |
#119 | 22/11/2023 |
12.60
0
|
58,700 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
#120 | 21/11/2023 |
12.60
0
|
35,500 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
#121 | 20/11/2023 |
12.60
0
|
53,800 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
#122 | 17/11/2023 |
12.60
0
|
164,800 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
#123 | 16/11/2023 |
12.60
0.10
|
65,500 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
#124 | 15/11/2023 |
12.50
0
|
55,000 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
#125 | 14/11/2023 |
12.50
0
|
55,000 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
#126 | 13/11/2023 |
12.50
0
|
37,100 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
#127 | 10/11/2023 |
12.50
0
|
195,500 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
#128 | 09/11/2023 |
12.50
0
|
151,800 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
#129 | 08/11/2023 |
12.50
0.40
|
59,400 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
#130 | 07/11/2023 |
12.10
0.10
|
31,600 | 12 | 12.10 | 11.90 | 100 | 0 | 0 |
#131 | 06/11/2023 |
12
0.20
|
38,400 | 11.80 | 12.10 | 11.90 | 0 | 0 | 0 |
#132 | 03/11/2023 |
11.80
-0.30
|
158,400 | 12.10 | 12.40 | 11.80 | 0 | 93,700 | -1.1 |
#133 | 02/11/2023 |
12.10
0.80
|
108,500 | 11.30 | 12.10 | 11.30 | 0 | 27,000 | -0.3 |
#134 | 01/11/2023 |
11.30
0.50
|
118,500 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
#135 | 31/10/2023 |
10.80
-0.40
|
64,000 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 |
#136 | 30/10/2023 |
11.20
0
|
17,600 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
#137 | 27/10/2023 |
11.20
0.20
|
62,500 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
#138 | 26/10/2023 |
11
-1.20
|
247,000 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
#139 | 25/10/2023 |
12.20
-0.20
|
40,100 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
#140 | 24/10/2023 |
12.40
-0.10
|
60,400 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
#141 | 23/10/2023 |
12.50
-0.30
|
38,300 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
#142 | 20/10/2023 |
12.80
0.20
|
105,400 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
#143 | 19/10/2023 |
12.60
-0.20
|
33,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
#144 | 18/10/2023 |
12.80
-0.20
|
97,700 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
#145 | 17/10/2023 |
13
-0.30
|
54,600 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
#146 | 16/10/2023 |
13.30
-0.10
|
69,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
#147 | 13/10/2023 |
13.40
-0.10
|
37,300 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
#148 | 12/10/2023 |
13.50
0.10
|
73,000 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
#149 | 11/10/2023 |
13.40
0
|
42,000 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
#150 | 10/10/2023 |
13.40
0.10
|
88,300 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
#151 | 09/10/2023 |
13.30
0.10
|
93,500 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
#152 | 06/10/2023 |
13.20
0.10
|
133,300 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
#153 | 05/10/2023 |
13.10
-0.10
|
51,500 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
#154 | 04/10/2023 |
13.20
0
|
62,000 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
#155 | 03/10/2023 |
13.20
-0.60
|
102,100 | 13.80 | 13.80 | 12.50 | 200 | 0 | 0.0 |
#156 | 02/10/2023 |
13.80
0
|
25,000 | 13.80 | 13.80 | 13.60 | 300 | 0 | 0.0 |
#157 | 29/09/2023 |
13.80
0.10
|
28,400 | 13.70 | 13.80 | 13.60 | 100 | 0 | 0.0 |
#158 | 28/09/2023 |
13.70
0
|
42,400 | 13.70 | 13.70 | 13.50 | 100 | 0 | 0.0 |
#159 | 27/09/2023 |
13.70
-0.10
|
68,800 | 13.80 | 13.80 | 13.40 | 200 | 0 | 0.0 |
#160 | 26/09/2023 |
13.80
0.20
|
92,100 | 13.60 | 13.90 | 13.30 | 100 | 0 | 0.0 |
#161 | 25/09/2023 |
13.60
-0.40
|
126,200 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
#162 | 22/09/2023 |
14
-0.50
|
265,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
#163 | 21/09/2023 |
14.50
-0.20
|
152,500 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
#164 | 20/09/2023 |
14.70
0.20
|
56,900 | 14.50 | 14.70 | 14.40 | 300 | 0 | 0.0 |
#165 | 19/09/2023 |
14.50
-0.20
|
60,100 | 14.70 | 14.70 | 14.40 | 100 | 0 | 0 |
#166 | 18/09/2023 |
14.70
-0.20
|
123,200 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
#167 | 15/09/2023 |
14.90
0
|
112,800 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
#168 | 14/09/2023 |
14.90
0.30
|
220,600 | 14.60 | 15.20 | 14.40 | 100 | 0 | 0.0 |
#169 | 13/09/2023 |
14.60
-0.20
|
231,100 | 14.80 | 14.90 | 14.50 | 200 | 0 | 0.0 |
#170 | 12/09/2023 |
14.80
0.10
|
86,600 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
#171 | 11/09/2023 |
14.70
-0.20
|
234,100 | 14.90 | 15.30 | 14.70 | 100 | 0 | 0.0 |
#172 | 08/09/2023 |
14.90
0.30
|
217,200 | 14.60 | 14.90 | 14.50 | 200 | 0 | 0.0 |
#173 | 07/09/2023 |
14.60
-0.20
|
204,900 | 14.80 | 14.90 | 14.60 | 100 | 0 | 0.0 |
#174 | 06/09/2023 |
14.80
0
|
160,700 | 14.80 | 14.90 | 14.60 | 100 | 0 | 0.0 |
#175 | 05/09/2023 |
14.80
0.50
|
240,500 | 14.30 | 14.80 | 14.40 | 0 | 100 | -0.0 |
#176 | 31/08/2023 |
14.30
0.10
|
180,000 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
#177 | 30/08/2023 |
14.20
-0.10
|
121,300 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
#178 | 29/08/2023 |
14.30
0.30
|
159,000 | 14 | 14.40 | 14.10 | 0 | 0 | 0 |
#179 | 28/08/2023 |
14
-0.10
|
219,200 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
#180 | 25/08/2023 |
14.10
-0.30
|
120,000 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
#181 | 24/08/2023 |
14.40
0.30
|
125,600 | 14.10 | 14.40 | 14 | 0 | 0 | 0 |
#182 | 23/08/2023 |
14.10
-0.30
|
101,300 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 |
#183 | 22/08/2023 |
14.40
-0.20
|
147,900 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
#184 | 21/08/2023 |
14.60
0.10
|
244,100 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 |
#185 | 18/08/2023 |
14.50
-1.60
|
738,400 | 16.10 | 16.10 | 14.50 | 0 | 0 | 0 |
#186 | 17/08/2023 |
16.10
-0.30
|
148,300 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
#187 | 16/08/2023 |
16.40
0.30
|
354,900 | 16.10 | 16.40 | 15.90 | 178,900 | 0 | 2.9 |
#188 | 15/08/2023 |
16.10
-0.20
|
331,600 | 16.30 | 16.40 | 16 | 0 | 0 | 0 |
#189 | 14/08/2023 |
16.30
-0.10
|
423,800 | 16.40 | 16.80 | 16 | 27,000 | 0 | 0.4 |
#190 | 11/08/2023 |
16.40
0
|
164,300 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
#191 | 10/08/2023 |
16.40
0.20
|
480,400 | 16.20 | 16.80 | 16.20 | 13,000 | 0 | 0.2 |
#192 | 09/08/2023 |
16.20
-0.20
|
240,300 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 |
#193 | 08/08/2023 |
16.40
0.50
|
619,700 | 15.90 | 16.40 | 15.90 | 300 | 0 | 0.0 |
#194 | 07/08/2023 |
15.90
-0.20
|
210,100 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
#195 | 04/08/2023 |
16.10
0.30
|
234,200 | 15.80 | 16.10 | 15.70 | 0 | 0 | 0 |
#196 | 03/08/2023 |
15.80
-0.40
|
454,200 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
#197 | 02/08/2023 |
16.20
-0.10
|
137,900 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
#198 | 01/08/2023 |
16.30
0.20
|
361,800 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
#199 | 31/07/2023 |
16.10
0
|
155,600 | 16.10 | 16.20 | 16 | 21,700 | 0 | 0.3 |
#200 | 28/07/2023 |
16.10
0.10
|
345,500 | 16 | 16.30 | 16 | 20,700 | 0 | 0.3 |