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) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
19.51
|
1,224,300 | 19.81 | 20.29 | 18.98 | 0 | 50,100 | -1.0 |
24/11/2023 |
19.81
|
1,333,400 | 19.27 | 19.95 | 18.69 | 36,500 | 2,200 | 0.7 |
23/11/2023 |
19.27
|
1,465,800 | 20.68 | 21.02 | 19.27 | 3,300 | 112,800 | -2.3 |
22/11/2023 |
20.68
|
1,113,600 | 20.15 | 21.07 | 20.00 | 300 | 64,100 | -1.3 |
21/11/2023 |
20.15
|
2,140,400 | 19.61 | 20.15 | 18.88 | 44,600 | 13,200 | 0.6 |
20/11/2023 |
19.61
|
1,273,500 | 21.07 | 21.07 | 19.61 | 19,900 | 14,800 | 0.1 |
17/11/2023 |
21.07
|
1,871,800 | 21.90 | 22.68 | 20.88 | 5,600 | 13,400 | -0.2 |
16/11/2023 |
21.90
|
1,164,500 | 21.75 | 22.09 | 21.70 | 0 | 0 | 0 |
15/11/2023 |
21.75
|
2,068,000 | 20.34 | 21.75 | 20.44 | 92,500 | 15,200 | 1.7 |
14/11/2023 |
20.34
|
1,232,200 | 20.44 | 20.93 | 19.76 | 5,100 | 28,900 | -0.5 |
13/11/2023 |
20.44
|
956,000 | 21.22 | 21.22 | 19.81 | 1,900 | 54,900 | -1.1 |
10/11/2023 |
21.22
|
1,379,600 | 21.46 | 21.80 | 20.93 | 28,000 | 36,800 | -0.2 |
09/11/2023 |
21.46
|
1,464,600 | 21.80 | 22.39 | 21.12 | 50,300 | 61,500 | -0.3 |
08/11/2023 |
21.80
|
1,921,800 | 20.39 | 21.80 | 20.05 | 205,700 | 20,300 | 4.1 |
07/11/2023 |
20.39
|
1,220,300 | 20.49 | 20.93 | 19.95 | 24,700 | 37,100 | -0.3 |
06/11/2023 |
20.49
|
1,829,700 | 19.17 | 20.49 | 19.32 | 181,700 | 11,600 | 3.5 |
03/11/2023 |
19.17
|
932,700 | 18.74 | 19.17 | 18.49 | 59,000 | 7,600 | 1.0 |
02/11/2023 |
18.74
|
1,118,400 | 17.52 | 18.74 | 17.57 | 23,900 | 2,200 | 0.4 |
01/11/2023 |
17.52
|
808,700 | 16.55 | 17.52 | 16.55 | 72,400 | 2,300 | 1.2 |
31/10/2023 |
16.55
|
986,900 | 17.71 | 18.25 | 16.55 | 7,600 | 0 | 0.1 |
30/10/2023 |
17.71
|
704,900 | 18.49 | 18.59 | 17.71 | 0 | 0 | 0 |
27/10/2023 |
18.49
|
1,032,500 | 18.05 | 18.49 | 17.57 | 0 | 0 | 0 |
26/10/2023 |
18.05
|
741,200 | 18.98 | 18.98 | 17.66 | 1,300 | 1,200 | 0.0 |
25/10/2023 |
18.98
|
741,100 | 19.66 | 19.66 | 18.49 | 0 | 47,400 | -0.9 |
24/10/2023 |
19.66
|
2,320,900 | 18.78 | 19.66 | 17.57 | 0 | 12,500 | -0.2 |
23/10/2023 |
18.78
|
680,000 | 18.98 | 19.32 | 18.59 | 0 | 48,700 | -0.9 |
20/10/2023 |
18.98
|
1,265,000 | 18.10 | 18.98 | 18.05 | 48,100 | 0 | 0.9 |
19/10/2023 |
18.10
|
1,412,200 | 17.76 | 18.44 | 17.52 | 7,100 | 3,000 | 0.1 |
18/10/2023 |
17.76
|
1,441,200 | 17.81 | 18.49 | 17.28 | 22,700 | 3,100 | 0.4 |
17/10/2023 |
17.81
|
1,412,600 | 17.52 | 18.35 | 17.52 | 24,100 | 2,700 | 0.4 |
16/10/2023 |
17.52
|
1,055,200 | 18.01 | 18.49 | 17.23 | 0 | 41,900 | -0.8 |
13/10/2023 |
18.01
|
630,100 | 18.10 | 18.30 | 17.57 | 3,000 | 4,700 | -0.0 |
12/10/2023 |
18.10
|
887,600 | 18.15 | 18.49 | 17.66 | 800 | 24,000 | -0.4 |
11/10/2023 |
18.15
|
1,218,300 | 17.42 | 18.20 | 17.13 | 45,600 | 0 | 0.8 |
10/10/2023 |
17.42
|
936,800 | 17.47 | 17.71 | 17.03 | 5,800 | 20,200 | -0.3 |
09/10/2023 |
17.47
|
1,166,600 | 16.74 | 17.91 | 16.74 | 17,200 | 2,000 | 0.3 |
06/10/2023 |
16.74
|
792,000 | 16.64 | 16.79 | 16.20 | 4,900 | 4,900 | 0.0 |
05/10/2023 |
16.64
|
650,000 | 16.74 | 16.98 | 16.40 | 14,900 | 800 | 0.2 |
04/10/2023 |
16.74
|
1,153,800 | 16.25 | 16.93 | 16.20 | 10,400 | 21,100 | -0.2 |
03/10/2023 |
16.25
|
797,400 | 16.25 | 16.55 | 15.82 | 0 | 7,600 | -0.1 |
02/10/2023 |
16.25
|
855,600 | 16.20 | 16.69 | 16.11 | 2,500 | 2,000 | 0.0 |
29/09/2023 |
16.20
|
1,341,000 | 15.18 | 16.20 | 15.33 | 1,300 | 5,000 | -0.1 |
28/09/2023 |
15.18
|
331,500 | 15.18 | 15.57 | 14.99 | 2,200 | 2,200 | 0.0 |
27/09/2023 |
15.18
|
465,900 | 15.13 | 15.57 | 14.89 | 0 | 4,300 | -0.1 |
26/09/2023 |
15.13
|
953,600 | 14.40 | 15.13 | 14.31 | 4,000 | 2,900 | 0.0 |
25/09/2023 |
14.40
|
662,100 | 14.36 | 14.99 | 14.11 | 2,500 | 0 | 0.0 |
22/09/2023 |
14.36
|
231,600 | 14.26 | 14.55 | 14.02 | 2,600 | 200 | 0.0 |
21/09/2023 |
14.26
|
114,000 | 14.11 | 14.31 | 14.02 | 4,300 | 0 | 0.1 |
20/09/2023 |
14.11
|
77,100 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 |
19/09/2023 |
14.11
|
75,300 | 14.06 | 14.21 | 13.92 | 0 | 200 | -0.0 |
18/09/2023 |
14.06
|
57,800 | 14.11 | 14.11 | 13.97 | 0 | 0 | 0 |
15/09/2023 |
14.11
|
72,300 | 13.87 | 14.26 | 13.82 | 0 | 0 | 0 |
14/09/2023 |
13.87
|
159,300 | 14.02 | 14.21 | 13.87 | 600 | 0 | 0.0 |
13/09/2023 |
14.02
|
101,600 | 14.21 | 14.40 | 14.02 | 0 | 100 | -0.0 |
12/09/2023 |
14.21
|
177,600 | 14.31 | 14.31 | 14.11 | 0 | 0 | 0 |
11/09/2023 |
14.31
|
158,900 | 14.45 | 14.60 | 14.31 | 0 | 2,800 | -0.0 |
08/09/2023 |
14.45
|
121,900 | 14.55 | 14.70 | 14.40 | 0 | 100 | -0.0 |
07/09/2023 |
14.55
|
109,000 | 14.60 | 14.74 | 14.50 | 200 | 500 | -0.0 |
06/09/2023 |
14.60
|
88,100 | 14.55 | 14.65 | 14.40 | 2,500 | 0 | 0.0 |
05/09/2023 |
14.55
|
120,500 | 14.31 | 14.79 | 14.26 | 8,500 | 100 | 0.1 |
31/08/2023 |
14.31
|
106,500 | 14.26 | 14.60 | 14.21 | 100 | 0 | 0.0 |
30/08/2023 |
14.26
|
97,300 | 14.21 | 14.31 | 14.11 | 0 | 0 | 0 |
29/08/2023 |
14.21
|
267,900 | 14.45 | 14.60 | 14.21 | 0 | 3,100 | -0.0 |
28/08/2023 |
14.45
|
124,700 | 14.50 | 14.60 | 14.31 | 0 | 0 | 0 |
25/08/2023 |
14.50
|
229,200 | 14.65 | 14.70 | 14.36 | 0 | 4,400 | -0.1 |
24/08/2023 |
14.65
|
213,800 | 14.50 | 14.70 | 14.36 | 0 | 0 | 0 |
23/08/2023 |
14.50
|
733,500 | 13.77 | 14.70 | 13.77 | 0 | 2,100 | -0.0 |
22/08/2023 |
13.77
|
158,500 | 13.72 | 14.02 | 13.43 | 20,300 | 15,500 | 0.1 |
21/08/2023 |
13.72
|
259,100 | 13.82 | 14.26 | 13.58 | 0 | 2,800 | -0.0 |
18/08/2023 |
13.82
|
1,140,900 | 14.84 | 14.84 | 13.82 | 200 | 20,100 | -0.3 |
17/08/2023 |
14.84
|
339,000 | 15.28 | 15.28 | 14.84 | 0 | 22,900 | -0.4 |
16/08/2023 |
15.28
|
471,600 | 15.52 | 15.52 | 15.04 | 1,000 | 2,200 | -0.0 |
15/08/2023 |
15.52
|
246,000 | 15.47 | 15.72 | 15.33 | 0 | 0 | 0 |
14/08/2023 |
15.47
|
320,200 | 15.38 | 15.67 | 15.38 | 4,500 | 4,000 | 0.0 |
11/08/2023 |
15.38
|
254,700 | 15.57 | 15.77 | 15.18 | 0 | 23,800 | -0.4 |
10/08/2023 |
15.57
|
353,100 | 16.11 | 16.35 | 15.57 | 0 | 19,100 | -0.3 |
09/08/2023 |
16.11
|
647,000 | 15.57 | 16.25 | 15.57 | 6,200 | 0 | 0.1 |
08/08/2023 |
15.57
|
463,200 | 15.28 | 15.67 | 15.23 | 4,200 | 0 | 0.1 |
07/08/2023 |
15.28
|
282,900 | 15.28 | 15.38 | 15.18 | 0 | 3,700 | -0.1 |
04/08/2023 |
15.28
|
295,600 | 15.09 | 15.28 | 14.99 | 1,400 | 11,900 | -0.2 |
03/08/2023 |
15.09
|
202,700 | 15.33 | 15.43 | 15.09 | 0 | 7,700 | -0.1 |
02/08/2023 |
15.33
|
138,100 | 15.33 | 15.38 | 15.23 | 100 | 6,800 | -0.1 |
01/08/2023 |
15.33
|
454,500 | 15.43 | 15.47 | 15.18 | 5,300 | 10,000 | -0.1 |
31/07/2023 |
15.43
|
410,500 | 15.57 | 15.72 | 15.38 | 0 | 800 | -0.0 |
28/07/2023 |
15.57
|
436,600 | 15.96 | 16.16 | 15.57 | 0 | 4,300 | -0.1 |
27/07/2023 |
15.96
|
333,600 | 16.35 | 16.45 | 15.67 | 0 | 200 | -0.0 |
26/07/2023 |
16.35
|
341,700 | 16.25 | 16.45 | 15.86 | 2,000 | 0 | 0.0 |
25/07/2023 |
16.25
|
598,000 | 15.91 | 16.74 | 15.77 | 10,100 | 1,000 | 0.2 |
24/07/2023 |
15.91
|
360,900 | 15.43 | 15.96 | 15.47 | 18,000 | 0 | 0.3 |
21/07/2023 |
15.43
|
276,200 | 15.43 | 15.72 | 15.43 | 1,100 | 0 | 0.0 |
20/07/2023 |
15.43
|
228,700 | 15.33 | 15.47 | 14.94 | 3,500 | 500 | 0.0 |
19/07/2023 |
15.33
|
163,000 | 15.47 | 15.62 | 15.28 | 200 | 2,000 | -0.0 |
18/07/2023 |
15.47
|
107,700 | 15.77 | 15.82 | 15.47 | 200 | 4,200 | -0.1 |
17/07/2023 |
15.77
|
394,700 | 15.23 | 15.77 | 15.28 | 14,600 | 0 | 0.2 |
14/07/2023 |
15.23
|
192,800 | 15.18 | 15.47 | 15.09 | 200 | 0 | 0.0 |
13/07/2023 |
15.18
|
476,300 | 14.89 | 15.67 | 14.99 | 9,000 | 3,900 | 0.1 |
12/07/2023 |
14.89
|
340,900 | 15.09 | 15.18 | 14.70 | 0 | 4,300 | -0.1 |
11/07/2023 |
15.09
|
314,100 | 15.28 | 15.33 | 15.04 | 9,700 | 0 | 0.2 |
10/07/2023 |
15.28
|
333,500 | 15.33 | 15.47 | 14.99 | 7,700 | 0 | 0.1 |
07/07/2023 |
15.33
|
130,500 | 15.28 | 15.33 | 15.04 | 3,800 | 0 | 0.1 |