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) |
-1.20 | -9.56% | 1,750,100 | 414,751 | 4.7 |
11.15
12.55
11.35
|
2 tháng
(2024-07-22) |
-2.75 | -19.50% | 2,975,800 | 562,551 | 6.7 |
11.15
14.10
11.35
|
3 tháng
(2024-06-20) |
-3.15 | -21.72% | 5,999,100 | 939,551 | 12.0 |
11.15
14.65
11.35
|
6 tháng
(2024-03-22) |
-3.02 | -21.04% | 12,074,100 | 934,970 | 12.2 |
11.15
14.65
11.35
|
12 tháng
(2023-09-25) |
-3.26 | -22.34% | 27,987,800 | 1,554,070 | 22.5 |
11.15
15.63
11.35
|
24 tháng
(2022-09-29) |
-1.66 | -12.74% | 103,123,200 | -3,580,672 | -60.0 |
10.51
18.62
11.35
|
36 tháng
(2021-10-04) |
-2.60 | -18.62% | 148,681,700 | -4,488,000 | -93.7 |
10.51
18.64
11.35
|
60 tháng
(2019-10-15) |
3.82 | 50.74% | 173,971,690 | -3,253,320 | -81.9 |
5.15
18.64
11.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
14.66
|
40,600 | 14.81 | 14.81 | 14.33 | 7,000 | 0 | 0.1 |
24/11/2023 |
14.81
|
577,400 | 15.39 | 15.39 | 14.33 | 57,200 | 502,800 | -6.6 |
23/11/2023 |
15.39
|
461,800 | 14.66 | 15.43 | 14.66 | 355,200 | 2,500 | 5.5 |
22/11/2023 |
14.66
|
270,900 | 14.23 | 14.86 | 14.23 | 235,100 | 900 | 3.5 |
21/11/2023 |
14.23
|
148,900 | 14.57 | 14.66 | 14.18 | 55,000 | 75,400 | -0.3 |
20/11/2023 |
14.57
|
199,100 | 14.71 | 14.71 | 14.13 | 8,500 | 88,900 | -1.2 |
17/11/2023 |
14.71
|
514,200 | 13.99 | 14.71 | 13.75 | 367,500 | 24,400 | 5.2 |
16/11/2023 |
13.99
|
309,400 | 13.65 | 13.99 | 13.51 | 0 | 0 | 0 |
15/11/2023 |
13.65
|
158,800 | 13.60 | 13.94 | 13.60 | 3,500 | 73,800 | -1.0 |
14/11/2023 |
13.60
|
436,200 | 13.31 | 13.70 | 13.22 | 22,800 | 236,200 | -3.0 |
13/11/2023 |
13.31
|
133,400 | 13.26 | 13.31 | 13.17 | 0 | 25,400 | -0.3 |
10/11/2023 |
13.26
|
194,600 | 13.46 | 13.46 | 13.02 | 300 | 4,200 | -0.1 |
09/11/2023 |
13.46
|
139,800 | 13.41 | 13.60 | 13.31 | 1,300 | 3,800 | -0.0 |
08/11/2023 |
13.41
|
82,100 | 12.93 | 13.41 | 12.93 | 7,000 | 0 | 0.1 |
07/11/2023 |
12.93
|
104,500 | 13.12 | 13.12 | 12.93 | 7,200 | 0 | 0.1 |
06/11/2023 |
13.12
|
63,700 | 13.17 | 13.26 | 13.07 | 1,800 | 0 | 0.0 |
03/11/2023 |
13.17
|
59,700 | 13.12 | 13.46 | 13.07 | 1,100 | 1,200 | -0.0 |
02/11/2023 |
13.12
|
238,900 | 13.02 | 13.36 | 13.02 | 4,600 | 35,000 | -0.4 |
01/11/2023 |
13.02
|
126,700 | 13.99 | 13.99 | 13.02 | 1,000 | 8,400 | -0.1 |
31/10/2023 |
13.99
|
105,700 | 14.42 | 14.42 | 13.75 | 52,200 | 400 | 0.7 |
30/10/2023 |
14.42
|
60,600 | 14.47 | 14.57 | 14.08 | 26,400 | 0 | 0.4 |
27/10/2023 |
14.47
|
54,400 | 14.33 | 14.47 | 14.23 | 14,800 | 300 | 0.2 |
26/10/2023 |
14.33
|
194,200 | 15.00 | 15.00 | 14.13 | 15,600 | 1,200 | 0.2 |
25/10/2023 |
15.00
|
93,100 | 14.95 | 15.24 | 14.81 | 34,500 | 0 | 0.5 |
24/10/2023 |
14.95
|
40,900 | 14.86 | 14.95 | 14.57 | 14,300 | 1,000 | 0.2 |
23/10/2023 |
14.86
|
81,600 | 14.95 | 14.95 | 14.47 | 2,000 | 100 | 0.0 |
20/10/2023 |
14.95
|
260,000 | 14.47 | 14.95 | 14.37 | 92,600 | 4,500 | 1.3 |
19/10/2023 |
14.47
|
149,300 | 14.61 | 14.76 | 14.42 | 700 | 4,300 | -0.1 |
18/10/2023 |
14.61
|
214,300 | 14.76 | 14.86 | 14.37 | 20,300 | 1,300 | 0.3 |
17/10/2023 |
14.76
|
84,000 | 15.00 | 15.15 | 14.76 | 0 | 21,300 | -0.3 |
16/10/2023 |
15.00
|
64,200 | 14.95 | 15.15 | 14.90 | 100 | 14,600 | -0.2 |
13/10/2023 |
14.95
|
183,400 | 15.05 | 15.15 | 14.86 | 19,800 | 2,000 | 0.3 |
12/10/2023 |
15.05
|
84,100 | 15.29 | 15.34 | 15.05 | 500 | 23,900 | -0.4 |
11/10/2023 |
15.29
|
61,200 | 15.34 | 15.34 | 15.15 | 0 | 11,400 | -0.2 |
10/10/2023 |
15.34
|
168,400 | 15.10 | 15.34 | 15.15 | 2,200 | 42,800 | -0.6 |
09/10/2023 |
15.10
|
132,400 | 15.15 | 15.15 | 15.10 | 5,000 | 11,000 | -0.1 |
06/10/2023 |
15.15
|
321,000 | 15.19 | 16.01 | 14.90 | 10,000 | 13,800 | -0.1 |
05/10/2023 |
15.19
|
67,700 | 15.34 | 15.39 | 15.05 | 8,400 | 1,800 | 0.1 |
04/10/2023 |
15.34
|
61,900 | 15.05 | 15.34 | 14.57 | 7,700 | 500 | 0.1 |
03/10/2023 |
15.05
|
212,200 | 15.29 | 15.29 | 14.95 | 10,200 | 50,700 | -0.6 |
02/10/2023 |
15.29
|
163,700 | 15.63 | 15.68 | 15.05 | 7,500 | 130,900 | -2.0 |
29/09/2023 |
15.63
|
130,500 | 15.43 | 15.72 | 15.15 | 80,300 | 1,000 | 1.3 |
28/09/2023 |
15.43
|
120,100 | 15.24 | 15.43 | 14.86 | 53,100 | 0 | 0.8 |
27/09/2023 |
15.24
|
185,800 | 14.71 | 15.24 | 14.61 | 13,500 | 0 | 0.2 |
26/09/2023 |
14.71
|
440,800 | 14.61 | 14.95 | 14.33 | 137,900 | 0 | 2.1 |
25/09/2023 |
14.61
|
354,900 | 15.53 | 15.53 | 14.61 | 10,000 | 0 | 0.2 |
22/09/2023 |
15.53
|
294,300 | 15.77 | 15.77 | 15.24 | 12,400 | 10,200 | 0.0 |
21/09/2023 |
15.77
|
265,800 | 15.87 | 16.11 | 15.48 | 1,100 | 10,000 | -0.1 |
20/09/2023 |
15.87
|
574,600 | 15.82 | 16.21 | 15.43 | 0 | 10,500 | -0.2 |
19/09/2023 |
15.82
|
163,700 | 15.87 | 15.87 | 15.43 | 21,100 | 0 | 0.3 |
18/09/2023 |
15.87
|
285,400 | 15.48 | 16.11 | 15.24 | 0 | 0 | 0 |
15/09/2023 |
15.48
|
111,900 | 15.53 | 15.58 | 15.29 | 0 | 1,400 | -0.0 |
14/09/2023 |
15.53
|
342,100 | 15.63 | 15.77 | 15.15 | 4,500 | 200 | 0.1 |
13/09/2023 |
15.63
|
228,400 | 15.53 | 15.87 | 15.53 | 2,200 | 1,500 | 0.0 |
12/09/2023 |
15.53
|
351,200 | 15.43 | 15.68 | 15.19 | 6,400 | 117,800 | -1.8 |
11/09/2023 |
15.43
|
462,000 | 16.21 | 16.40 | 15.43 | 7,000 | 308,700 | -4.9 |
08/09/2023 |
16.21
|
592,700 | 15.53 | 16.59 | 15.58 | 8,700 | 2,900 | 0.1 |
07/09/2023 |
15.53
|
378,300 | 15.77 | 15.82 | 15.48 | 100 | 118,400 | -1.9 |
06/09/2023 |
15.77
|
237,800 | 15.97 | 15.97 | 15.63 | 25,300 | 900 | 0.4 |
05/09/2023 |
15.97
|
299,200 | 15.92 | 16.06 | 15.77 | 27,200 | 144,500 | -1.9 |
31/08/2023 |
15.92
|
383,600 | 15.63 | 15.92 | 15.53 | 2,800 | 65,000 | -1.0 |
30/08/2023 |
15.63
|
309,300 | 15.53 | 15.92 | 15.43 | 18,000 | 0 | 0.3 |
29/08/2023 |
15.53
|
231,600 | 15.68 | 15.68 | 15.43 | 23,400 | 0 | 0.4 |
28/08/2023 |
15.68
|
162,400 | 15.72 | 15.82 | 15.39 | 9,500 | 2,600 | 0.1 |
25/08/2023 |
15.72
|
181,000 | 15.82 | 15.92 | 15.43 | 50,100 | 6,500 | 0.7 |
24/08/2023 |
15.82
|
101,700 | 15.82 | 15.82 | 15.48 | 30,700 | 8,900 | 0.4 |
23/08/2023 |
15.82
|
380,000 | 15.05 | 16.01 | 14.95 | 52,100 | 0 | 0.8 |
22/08/2023 |
15.05
|
265,300 | 15.05 | 15.05 | 14.47 | 15,500 | 5,000 | 0.2 |
21/08/2023 |
15.05
|
289,300 | 15.19 | 15.19 | 14.95 | 8,700 | 18,400 | -0.2 |
18/08/2023 |
15.19
|
1,250,400 | 15.63 | 15.63 | 14.57 | 165,300 | 0 | 2.6 |
17/08/2023 |
15.63
|
830,900 | 16.50 | 16.50 | 15.63 | 0 | 0 | 0 |
16/08/2023 |
16.50
|
149,000 | 16.50 | 16.64 | 16.30 | 0 | 0 | 0 |
15/08/2023 |
16.50
|
313,000 | 16.45 | 16.79 | 16.35 | 0 | 600 | -0.0 |
14/08/2023 |
16.45
|
264,900 | 16.40 | 16.74 | 16.40 | 0 | 500 | -0.0 |
11/08/2023 |
16.40
|
525,700 | 16.21 | 16.79 | 15.92 | 0 | 18,500 | -0.3 |
10/08/2023 |
16.21
|
469,200 | 16.83 | 16.83 | 16.21 | 0 | 0 | 0 |
09/08/2023 |
16.83
|
341,900 | 16.74 | 16.88 | 16.64 | 1,100 | 0 | 0.0 |
08/08/2023 |
16.74
|
464,300 | 16.98 | 16.98 | 16.59 | 0 | 0 | 0 |
07/08/2023 |
16.98
|
319,600 | 17.07 | 17.07 | 16.83 | 0 | 0 | 0 |
04/08/2023 |
17.07
|
311,500 | 17.22 | 17.27 | 16.93 | 0 | 9,000 | -0.2 |
03/08/2023 |
17.22
|
358,400 | 17.22 | 17.27 | 16.98 | 1,700 | 0 | 0.0 |
02/08/2023 |
17.22
|
533,100 | 17.32 | 17.36 | 16.69 | 600 | 7,900 | -0.1 |
01/08/2023 |
17.32
|
472,100 | 17.46 | 17.75 | 17.22 | 2,100 | 2,300 | -0.0 |
31/07/2023 |
17.46
|
588,200 | 17.70 | 17.85 | 17.27 | 0 | 7,500 | -0.1 |
28/07/2023 |
17.70
|
369,100 | 17.85 | 18.04 | 17.51 | 0 | 11,100 | -0.2 |
27/07/2023 |
17.85
|
728,100 | 18.33 | 18.38 | 17.56 | 0 | 26,600 | -0.5 |
26/07/2023 |
18.33
|
364,400 | 18.47 | 18.52 | 18.14 | 0 | 24,200 | -0.5 |
25/07/2023 |
18.47
|
852,500 | 17.89 | 18.71 | 17.80 | 9,300 | 27,800 | -0.3 |
24/07/2023 |
17.89
|
429,300 | 18.04 | 18.18 | 17.75 | 100 | 18,500 | -0.3 |
21/07/2023 |
18.04
|
296,900 | 17.80 | 18.04 | 17.80 | 2,500 | 18,000 | -0.3 |
20/07/2023 |
17.80
|
505,900 | 17.99 | 17.99 | 17.46 | 500 | 57,500 | -1.0 |
19/07/2023 |
17.99
|
350,000 | 17.94 | 18.23 | 17.80 | 0 | 4,500 | -0.1 |
18/07/2023 |
17.94
|
557,700 | 18.33 | 18.38 | 17.85 | 7,300 | 1,300 | 0.1 |
17/07/2023 |
18.33
|
639,900 | 18.62 | 18.76 | 18.23 | 1,300 | 25,500 | -0.5 |
14/07/2023 |
18.62
|
706,700 | 18.43 | 19.00 | 18.33 | 21,100 | 3,200 | 0.3 |
13/07/2023 |
18.43
|
620,600 | 18.43 | 18.71 | 18.23 | 2,800 | 44,400 | -0.8 |
12/07/2023 |
18.43
|
622,200 | 18.43 | 18.71 | 17.94 | 3,300 | 15,000 | -0.2 |
11/07/2023 |
18.43
|
848,800 | 18.23 | 18.81 | 18.14 | 7,400 | 30,000 | -0.4 |
10/07/2023 |
18.23
|
1,048,600 | 17.07 | 18.23 | 17.56 | 0 | 174,800 | -3.3 |
07/07/2023 |
17.07
|
264,700 | 17.07 | 17.22 | 16.69 | 18,000 | 700 | 0.3 |