Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 1.59% | 4,837,700 | 19,400 | 0.4 |
18.80
19.80
19.20
|
2 tháng
(2024-07-22) |
0.90 | 4.92% | 10,250,500 | 19,400 | 0.4 |
17.30
19.80
19.20
|
3 tháng
(2024-06-21) |
-4.30 | -18.30% | 26,221,500 | -436,876 | -9.2 |
17.30
23.50
19.20
|
6 tháng
(2024-03-25) |
2.20 | 12.94% | 56,475,300 | -522,043 | -11.1 |
15.50
23.50
19.20
|
12 tháng
(2023-09-25) |
4 | 26.32% | 74,904,600 | -36,157 | -3.4 |
14
23.50
19.20
|
24 tháng
(2022-09-30) |
3.29 | 20.70% | 117,733,175 | 119,651 | -0.9 |
11.91
23.50
19.20
|
36 tháng
(2021-10-05) |
-7.87 | -29.07% | 140,686,551 | -29,628 | -4.1 |
11.91
33
19.20
|
60 tháng
(2019-10-16) |
5.55 | 40.68% | 167,524,316 | -2,772,528 | -59.4 |
11.91
37.98
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
15.40
|
66,800 | 14.82 | 15.50 | 14.82 | 0 | 0 | 0 |
23/04/2024 |
15.21
|
51,000 | 15.21 | 15.31 | 15.11 | 0 | 0 | 0 |
22/04/2024 |
15.31
|
79,200 | 15.02 | 15.40 | 15.02 | 0 | 2,300 | -0.0 |
19/04/2024 |
15.02
|
85,400 | 15.21 | 15.31 | 15.02 | 0 | 0 | 0 |
17/04/2024 |
15.31
|
101,800 | 15.98 | 15.98 | 15.31 | 0 | 0 | 0 |
16/04/2024 |
15.40
|
226,600 | 15.50 | 15.60 | 15.21 | 0 | 1,000 | -0.0 |
15/04/2024 |
15.50
|
305,100 | 15.79 | 16.18 | 15.50 | 0 | 0 | 0 |
12/04/2024 |
15.89
|
157,900 | 15.79 | 15.89 | 15.69 | 0 | 0 | 0 |
11/04/2024 |
15.89
|
67,200 | 15.79 | 15.89 | 15.79 | 0 | 2,300 | -0.0 |
10/04/2024 |
15.89
|
44,700 | 15.89 | 15.98 | 15.79 | 0 | 0 | 0 |
09/04/2024 |
15.98
|
29,400 | 15.98 | 15.98 | 15.79 | 0 | 0 | 0 |
08/04/2024 |
15.98
|
104,400 | 15.89 | 16.08 | 15.69 | 0 | 0 | 0 |
05/04/2024 |
15.89
|
89,400 | 15.98 | 16.08 | 15.89 | 0 | 0 | 0 |
04/04/2024 |
15.98
|
148,300 | 15.89 | 16.18 | 15.79 | 0 | 0 | 0 |
03/04/2024 |
15.98
|
437,800 | 16.08 | 16.18 | 15.50 | 0 | 0 | 0 |
02/04/2024 |
16.08
|
220,700 | 16.18 | 16.37 | 15.98 | 0 | 0 | 0 |
01/04/2024 |
16.18
|
164,900 | 16.27 | 16.37 | 16.18 | 0 | 0 | 0 |
29/03/2024 |
16.27
|
90,700 | 16.37 | 16.37 | 16.18 | 0 | 0 | 0 |
28/03/2024 |
16.37
|
78,000 | 16.57 | 16.57 | 16.27 | 0 | 0 | 0 |
27/03/2024 |
16.37
|
78,200 | 16.57 | 16.57 | 16.27 | 0 | 0 | 0 |
26/03/2024 |
16.47
|
210,900 | 16.66 | 16.66 | 16.37 | 200 | 0 | 0.0 |
25/03/2024 |
16.47
|
249,200 | 16.18 | 16.95 | 16.18 | 0 | 0 | 0 |
22/03/2024 |
16.18
|
129,100 | 16.18 | 16.27 | 16.08 | 0 | 0 | 0 |
21/03/2024 |
16.18
|
268,400 | 16.18 | 16.37 | 15.98 | 0 | 0 | 0 |
20/03/2024 |
16.18
|
128,200 | 16.08 | 16.18 | 15.98 | 0 | 0 | 0 |
19/03/2024 |
16.08
|
113,600 | 16.08 | 16.18 | 15.98 | 0 | 0 | 0 |
18/03/2024 |
16.08
|
410,000 | 16.08 | 16.47 | 15.89 | 0 | 0 | 0 |
15/03/2024 |
16.08
|
260,100 | 16.37 | 16.47 | 15.98 | 0 | 0 | 0 |
14/03/2024 |
16.37
|
266,400 | 16.47 | 16.57 | 16.18 | 0 | 0 | 0 |
13/03/2024 |
16.47
|
240,500 | 16.27 | 16.47 | 16.18 | 0 | 0 | 0 |
12/03/2024 |
16.27
|
137,700 | 16.18 | 16.37 | 16.08 | 0 | 500 | -0.0 |
11/03/2024 |
16.18
|
428,500 | 16.76 | 16.76 | 16.08 | 0 | 0 | 0 |
08/03/2024 |
16.76
|
319,200 | 17.15 | 17.44 | 16.57 | 0 | 0 | 0 |
07/03/2024 |
17.15
|
1,078,200 | 15.89 | 17.44 | 15.89 | 50,000 | 0 | 0.9 |
06/03/2024 |
15.89
|
329,800 | 15.79 | 15.98 | 15.69 | 0 | 0 | 0 |
05/03/2024 |
15.79
|
212,500 | 15.69 | 15.79 | 15.60 | 0 | 0 | 0 |
04/03/2024 |
15.69
|
107,400 | 15.79 | 15.89 | 15.60 | 0 | 0 | 0 |
01/03/2024 |
15.79
|
383,300 | 15.50 | 15.79 | 15.50 | 100 | 0 | 0.0 |
29/02/2024 |
15.50
|
101,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
28/02/2024 |
15.60
|
149,400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
27/02/2024 |
15.60
|
244,300 | 15.60 | 15.69 | 15.40 | 3,700 | 0 | 0.1 |
26/02/2024 |
15.60
|
135,500 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
23/02/2024 |
15.60
|
295,200 | 15.69 | 15.79 | 15.50 | 0 | 0 | 0 |
22/02/2024 |
15.69
|
124,900 | 15.60 | 15.69 | 15.50 | 0 | 625 | -0.0 |
21/02/2024 |
15.60
|
105,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
20/02/2024 |
15.60
|
178,400 | 15.60 | 15.69 | 15.50 | 0 | 0 | 0 |
19/02/2024 |
15.60
|
155,300 | 15.69 | 15.79 | 15.50 | 300 | 0 | 0.0 |
16/02/2024 |
15.69
|
338,900 | 15.60 | 15.89 | 15.60 | 0 | 0 | 0 |
15/02/2024 |
15.60
|
77,100 | 15.60 | 15.69 | 15.50 | 8,800 | 0 | 0.1 |
07/02/2024 |
15.60
|
200,700 | 15.69 | 15.79 | 15.50 | 0 | 0 | 0 |
06/02/2024 |
15.69
|
162,900 | 15.69 | 15.89 | 15.50 | 0 | 0 | 0 |
05/02/2024 |
15.69
|
179,000 | 15.79 | 15.89 | 15.60 | 0 | 25 | -0.0 |
02/02/2024 |
15.79
|
349,800 | 15.60 | 16.08 | 15.50 | 0 | 50 | -0.0 |
01/02/2024 |
15.60
|
83,900 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
31/01/2024 |
15.50
|
134,900 | 15.50 | 15.69 | 15.31 | 200 | 0 | 0.0 |
30/01/2024 |
15.50
|
70,100 | 15.40 | 15.50 | 15.31 | 0 | 0 | 0 |
29/01/2024 |
15.40
|
67,700 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
26/01/2024 |
15.60
|
41,600 | 15.60 | 15.79 | 15.40 | 0 | 0 | 0 |
25/01/2024 |
15.60
|
48,600 | 15.60 | 15.69 | 15.50 | 0 | 33 | -0.0 |
24/01/2024 |
15.60
|
325,900 | 15.21 | 15.79 | 15.11 | 50,000 | 1,600 | 0.8 |
23/01/2024 |
15.21
|
44,300 | 15.21 | 15.31 | 15.11 | 0 | 0 | 0 |
22/01/2024 |
15.21
|
106,100 | 15.21 | 15.40 | 15.02 | 200 | 0 | 0.0 |
19/01/2024 |
15.21
|
119,300 | 15.11 | 15.31 | 15.02 | 0 | 3,100 | -0.0 |
18/01/2024 |
15.11
|
42,800 | 15.11 | 15.21 | 15.02 | 0 | 0 | 0 |
17/01/2024 |
15.11
|
50,300 | 15.21 | 15.31 | 15.11 | 0 | 0 | 0 |
16/01/2024 |
15.21
|
63,700 | 15.11 | 15.21 | 15.02 | 0 | 0 | 0 |
15/01/2024 |
15.11
|
32,200 | 15.21 | 15.21 | 14.92 | 0 | 0 | 0 |
12/01/2024 |
15.21
|
78,600 | 15.31 | 15.31 | 14.92 | 0 | 0 | 0 |
11/01/2024 |
15.31
|
119,000 | 15.02 | 15.40 | 15.11 | 200 | 0 | 0.0 |
10/01/2024 |
15.02
|
86,300 | 15.21 | 15.31 | 15.02 | 0 | 0 | 0 |
09/01/2024 |
15.21
|
98,000 | 14.92 | 15.31 | 15.02 | 0 | 0 | 0 |
08/01/2024 |
14.92
|
130,600 | 15.02 | 15.11 | 14.82 | 0 | 0 | 0 |
05/01/2024 |
15.02
|
130,800 | 15.02 | 15.11 | 14.82 | 0 | 0 | 0 |
04/01/2024 |
15.02
|
260,100 | 15.11 | 15.21 | 14.92 | 0 | 25,100 | -0.4 |
03/01/2024 |
15.11
|
97,600 | 15.21 | 15.21 | 14.63 | 0 | 0 | 0 |
02/01/2024 |
15.21
|
101,100 | 14.82 | 15.31 | 15.02 | 33,300 | 0 | 0.5 |
29/12/2023 |
14.82
|
536,200 | 15.11 | 15.21 | 14.82 | 6,800 | 0 | 0.1 |
28/12/2023 |
15.11
|
190,000 | 15.31 | 15.40 | 15.11 | 0 | 1,300 | -0.0 |
27/12/2023 |
15.31
|
105,000 | 15.40 | 15.40 | 15.21 | 100 | 0 | 0.0 |
26/12/2023 |
15.40
|
234,800 | 15.40 | 15.50 | 15.21 | 100 | 200 | -0.0 |
25/12/2023 |
15.40
|
74,500 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
22/12/2023 |
15.60
|
40,300 | 15.50 | 15.69 | 15.21 | 0 | 0 | 0 |
21/12/2023 |
15.50
|
152,200 | 15.40 | 15.60 | 15.31 | 4,500 | 0 | 0.1 |
20/12/2023 |
15.40
|
18,200 | 15.31 | 15.50 | 15.31 | 0 | 0 | 0 |
19/12/2023 |
15.31
|
70,600 | 15.21 | 15.40 | 15.11 | 0 | 0 | 0 |
18/12/2023 |
15.21
|
163,200 | 15.50 | 15.69 | 15.11 | 0 | 0 | 0 |
15/12/2023 |
15.50
|
43,900 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 |
14/12/2023 |
15.50
|
132,600 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
13/12/2023 |
15.60
|
84,200 | 15.60 | 15.69 | 15.40 | 0 | 0 | 0 |
12/12/2023 |
15.60
|
117,300 | 15.69 | 15.79 | 15.60 | 0 | 0 | 0 |
11/12/2023 |
15.69
|
71,700 | 15.89 | 16.18 | 15.40 | 0 | 0 | 0 |
08/12/2023 |
15.89
|
164,100 | 15.89 | 15.89 | 15.69 | 0 | 0 | 0 |
07/12/2023 |
15.89
|
351,700 | 16.18 | 16.18 | 15.69 | 50,000 | 0 | 0.8 |
06/12/2023 |
16.18
|
430,500 | 15.89 | 16.37 | 15.79 | 49,300 | 0 | 0.8 |
05/12/2023 |
15.89
|
284,200 | 15.79 | 15.89 | 15.69 | 20,100 | 0 | 0.3 |
04/12/2023 |
15.79
|
379,700 | 15.21 | 15.89 | 15.40 | 50,200 | 15,000 | 0.6 |
01/12/2023 |
15.21
|
301,700 | 14.92 | 15.40 | 14.92 | 37,000 | 0 | 0.6 |
30/11/2023 |
14.92
|
353,000 | 14.53 | 15.02 | 14.43 | 9,500 | 0 | 0.1 |
29/11/2023 |
14.53
|
67,100 | 14.43 | 14.53 | 14.34 | 10,000 | 0 | 0.1 |
28/11/2023 |
14.43
|
141,100 | 14.34 | 14.43 | 14.24 | 40,000 | 81 | 0.6 |