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) |
-0.10 | -0.74% | 344,000 | -15,300 | -0.2 |
13.35
13.95
13.40
|
2 tháng
(2024-07-22) |
-1.35 | -9.18% | 685,300 | -20,600 | -0.3 |
13.35
14.70
13.40
|
3 tháng
(2024-06-20) |
-1.65 | -11% | 1,059,600 | -19,100 | -0.3 |
13.35
15.35
13.40
|
6 tháng
(2024-03-22) |
-2.75 | -17.08% | 3,134,500 | -43,300 | -0.6 |
13.35
16.10
13.40
|
12 tháng
(2023-09-25) |
-5.15 | -27.84% | 7,263,300 | -49,728 | -0.7 |
13.35
18.75
13.40
|
24 tháng
(2022-09-29) |
-5.50 | -29.18% | 20,808,300 | -104,437 | -4.0 |
12.90
23
13.40
|
36 tháng
(2021-10-04) |
-8.61 | -39.19% | 74,397,500 | -202,156 | -4.0 |
12.90
63.33
13.40
|
60 tháng
(2019-10-15) |
-3.38 | -20.19% | 100,979,590 | -870,446 | -13.2 |
11.64
63.33
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
15
|
9,600 | 15 | 15 | 14.80 | 0 | 0 | 0 |
24/11/2023 |
15
|
21,400 | 15 | 15.10 | 14.85 | 0 | 0 | 0 |
23/11/2023 |
15
|
21,600 | 15 | 15.30 | 15 | 0 | 0 | 0 |
22/11/2023 |
15
|
28,300 | 15 | 15.20 | 14.95 | 0 | 0 | 0 |
21/11/2023 |
15
|
26,000 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
20/11/2023 |
15.20
|
14,900 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
17/11/2023 |
15.30
|
27,300 | 15.45 | 15.45 | 15.30 | 0 | 0 | 0 |
16/11/2023 |
15.45
|
9,700 | 15.60 | 15.60 | 15.45 | 0 | 0 | 0 |
15/11/2023 |
15.60
|
18,100 | 15.60 | 15.85 | 15.50 | 0 | 0 | 0 |
14/11/2023 |
15.60
|
14,100 | 15.25 | 15.65 | 15.25 | 0 | 0 | 0 |
13/11/2023 |
15.25
|
31,500 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
10/11/2023 |
15.20
|
34,100 | 15.25 | 15.40 | 15.10 | 0 | 0 | 0 |
09/11/2023 |
15.25
|
48,600 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
08/11/2023 |
14.90
|
25,300 | 14.70 | 14.90 | 14.05 | 0 | 0 | 0 |
07/11/2023 |
14.70
|
30,100 | 14.45 | 14.95 | 14.50 | 0 | 0 | 0 |
06/11/2023 |
14.45
|
61,000 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
03/11/2023 |
14.50
|
101,000 | 15.30 | 15.30 | 14.50 | 0 | 0 | 0 |
02/11/2023 |
15.30
|
64,700 | 15.40 | 15.90 | 14.80 | 0 | 0 | 0 |
01/11/2023 |
15.40
|
103,100 | 15.80 | 15.90 | 14.70 | 0 | 0 | 0 |
31/10/2023 |
15.80
|
126,700 | 16.95 | 16.95 | 15.80 | 0 | 0 | 0 |
30/10/2023 |
16.95
|
3,500 | 16.65 | 17.15 | 16.95 | 0 | 0 | 0 |
27/10/2023 |
16.65
|
8,600 | 16.45 | 16.65 | 16.25 | 0 | 0 | 0 |
26/10/2023 |
16.45
|
148,100 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
25/10/2023 |
17.65
|
28,100 | 17.40 | 17.75 | 17.40 | 0 | 0 | 0 |
24/10/2023 |
17.40
|
7,000 | 17.25 | 17.50 | 17.30 | 0 | 0 | 0 |
23/10/2023 |
17.25
|
13,000 | 17.50 | 17.50 | 16.85 | 0 | 0 | 0 |
20/10/2023 |
17.50
|
24,100 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
19/10/2023 |
17.50
|
42,500 | 17.45 | 17.70 | 17 | 0 | 0 | 0 |
18/10/2023 |
17.45
|
13,600 | 17.95 | 17.95 | 17.30 | 0 | 0 | 0 |
17/10/2023 |
17.95
|
3,700 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
16/10/2023 |
18
|
2,100 | 18.25 | 18.25 | 17.80 | 0 | 0 | 0 |
13/10/2023 |
18.25
|
10,500 | 18.25 | 18.25 | 17.90 | 0 | 0 | 0 |
12/10/2023 |
18.25
|
3,400 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
11/10/2023 |
18.20
|
8,800 | 18.05 | 18.20 | 17.90 | 0 | 0 | 0 |
10/10/2023 |
18.05
|
39,600 | 17.85 | 18.10 | 17.85 | 0 | 0 | 0 |
09/10/2023 |
17.85
|
18,700 | 17.85 | 17.90 | 17.80 | 0 | 0 | 0 |
06/10/2023 |
17.85
|
13,700 | 17.55 | 17.85 | 17.60 | 0 | 1,500 | -0.0 |
05/10/2023 |
17.55
|
7,200 | 17.90 | 17.90 | 17.55 | 0 | 0 | 0 |
04/10/2023 |
17.90
|
7,800 | 17.55 | 17.90 | 17.50 | 0 | 0 | 0 |
03/10/2023 |
17.55
|
116,300 | 18.75 | 18.75 | 17.45 | 0 | 0 | 0 |
02/10/2023 |
18.75
|
3,100 | 18.75 | 18.80 | 18.40 | 0 | 0 | 0 |
29/09/2023 |
18.75
|
16,600 | 18.30 | 18.75 | 18.30 | 0 | 0 | 0 |
28/09/2023 |
18.30
|
22,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
27/09/2023 |
18.50
|
13,300 | 18.55 | 18.60 | 18.20 | 0 | 0 | 0 |
26/09/2023 |
18.55
|
37,600 | 18.50 | 18.95 | 18 | 0 | 0 | 0 |
25/09/2023 |
18.50
|
17,600 | 19.40 | 19.40 | 18.50 | 0 | 0 | 0 |
22/09/2023 |
19.40
|
23,500 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
21/09/2023 |
19.50
|
23,500 | 19.75 | 19.75 | 19.50 | 0 | 0 | 0 |
20/09/2023 |
19.75
|
4,800 | 19.55 | 19.95 | 19.75 | 0 | 0 | 0 |
19/09/2023 |
19.55
|
64,800 | 19.50 | 19.80 | 19.15 | 0 | 0 | 0 |
18/09/2023 |
19.50
|
25,100 | 19.80 | 19.80 | 19.05 | 0 | 0 | 0 |
15/09/2023 |
19.80
|
33,600 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
14/09/2023 |
19.90
|
37,000 | 20.30 | 20.55 | 19.75 | 0 | 0 | 0 |
13/09/2023 |
20.30
|
36,700 | 20.30 | 20.85 | 20 | 0 | 0 | 0 |
12/09/2023 |
20.30
|
27,600 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
11/09/2023 |
20.30
|
59,100 | 20.30 | 21 | 20.15 | 0 | 0 | 0 |
08/09/2023 |
20.30
|
35,300 | 19.70 | 20.30 | 19.70 | 0 | 0 | 0 |
07/09/2023 |
19.70
|
37,600 | 19.70 | 19.80 | 19.55 | 0 | 0 | 0 |
06/09/2023 |
19.70
|
27,700 | 19.75 | 19.75 | 19.35 | 0 | 0 | 0 |
05/09/2023 |
19.75
|
32,300 | 19.30 | 19.75 | 19.30 | 0 | 0 | 0 |
31/08/2023 |
19.30
|
34,700 | 18.90 | 19.30 | 19 | 0 | 0 | 0 |
30/08/2023 |
18.90
|
10,600 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
29/08/2023 |
19.10
|
27,900 | 19.20 | 19.25 | 18.95 | 0 | 0 | 0 |
28/08/2023 |
19.20
|
24,500 | 19 | 19.45 | 18.60 | 0 | 0 | 0 |
25/08/2023 |
19
|
33,400 | 19 | 19.05 | 18.80 | 0 | 0 | 0 |
24/08/2023 |
19
|
31,000 | 19 | 19.10 | 18.40 | 0 | 0 | 0 |
23/08/2023 |
19
|
13,300 | 19.05 | 19.30 | 18.70 | 0 | 0 | 0 |
22/08/2023 |
19.05
|
38,600 | 18.75 | 19.05 | 18.25 | 0 | 0 | 0 |
21/08/2023 |
18.75
|
92,200 | 19.45 | 19.45 | 18.10 | 0 | 0 | 0 |
18/08/2023 |
19.45
|
127,300 | 20.90 | 20.90 | 19.45 | 0 | 0 | 0 |
17/08/2023 |
20.90
|
27,700 | 21.15 | 21.20 | 20.90 | 0 | 0 | 0 |
16/08/2023 |
21.15
|
55,600 | 21.25 | 21.25 | 20.90 | 0 | 0 | 0 |
15/08/2023 |
21.25
|
15,400 | 21.30 | 21.40 | 21.15 | 0 | 0 | 0 |
14/08/2023 |
21.30
|
27,700 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
11/08/2023 |
21.40
|
43,300 | 21.50 | 21.60 | 21.10 | 0 | 0 | 0 |
10/08/2023 |
21.50
|
21,100 | 21.50 | 21.70 | 21.25 | 0 | 0 | 0 |
09/08/2023 |
21.50
|
14,800 | 21.80 | 21.80 | 21.20 | 0 | 0 | 0 |
08/08/2023 |
21.80
|
34,200 | 21.15 | 21.85 | 21.15 | 0 | 0 | 0 |
07/08/2023 |
21.15
|
24,300 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
04/08/2023 |
21.30
|
66,200 | 21.45 | 21.50 | 21 | 0 | 0 | 0 |
03/08/2023 |
21.45
|
48,800 | 21.45 | 21.45 | 21.10 | 0 | 0 | 0 |
02/08/2023 |
21.45
|
32,400 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
01/08/2023 |
21.50
|
68,800 | 21.55 | 21.60 | 21.05 | 0 | 0 | 0 |
31/07/2023 |
21.55
|
59,000 | 22 | 22 | 21.40 | 0 | 0 | 0 |
28/07/2023 |
22
|
41,900 | 22.40 | 22.50 | 21.90 | 0 | 0 | 0 |
27/07/2023 |
22.40
|
56,000 | 22.50 | 22.50 | 22 | 10,000 | 0 | 0.2 |
26/07/2023 |
22.50
|
33,600 | 22.50 | 22.80 | 22.20 | 0 | 0 | 0 |
25/07/2023 |
22.50
|
57,700 | 23 | 23 | 22.50 | 0 | 0 | 0 |
24/07/2023 |
23
|
153,200 | 22 | 23.25 | 22.20 | 0 | 0 | 0 |
21/07/2023 |
22
|
88,500 | 21.50 | 22 | 21.30 | 0 | 0 | 0 |
20/07/2023 |
21.50
|
36,200 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
19/07/2023 |
21.20
|
63,800 | 21.45 | 21.70 | 21 | 0 | 0 | 0 |
18/07/2023 |
21.45
|
80,400 | 21.15 | 21.45 | 20.80 | 0 | 0 | 0 |
17/07/2023 |
21.15
|
47,000 | 21.50 | 21.75 | 21.15 | 0 | 0 | 0 |
14/07/2023 |
21.50
|
105,000 | 21.40 | 21.50 | 21 | 0 | 0 | 0 |
13/07/2023 |
21.40
|
93,300 | 21.45 | 21.55 | 21.10 | 0 | 0 | 0 |
12/07/2023 |
21.45
|
122,900 | 21.05 | 21.90 | 21.10 | 0 | 0 | 0 |
11/07/2023 |
21.05
|
403,800 | 19.70 | 21.05 | 19.80 | 0 | 0 | 0 |
10/07/2023 |
19.70
|
67,200 | 19.45 | 19.70 | 19.20 | 0 | 0 | 0 |
07/07/2023 |
19.45
|
24,200 | 19.35 | 19.60 | 19.20 | 0 | 0 | 0 |