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) |
0.60 | 4.29% | 778,400 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,513,800 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-20) |
-0.40 | -2.67% | 4,751,700 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-22) |
2.45 | 20.16% | 9,737,500 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,636,800 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-29) |
-3.40 | -18.89% | 30,435,400 | -113,481 | -3.1 |
9.30
18
14.60
|
36 tháng
(2021-10-04) |
-6.20 | -29.80% | 72,626,400 | -301,049 | -10.9 |
9.30
26.10
14.60
|
60 tháng
(2019-10-15) |
10.11 | 225.15% | 126,111,720 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
11.85
|
7,600 | 12.20 | 12.20 | 11.80 | 0 | 100 | -0.0 |
24/11/2023 |
12.20
|
10,300 | 11.85 | 12.35 | 11.70 | 0 | 0 | 0 |
23/11/2023 |
11.85
|
9,200 | 11.85 | 12.40 | 11.75 | 0 | 0 | 0 |
22/11/2023 |
11.85
|
15,600 | 11.95 | 12 | 11.75 | 0 | 0 | 0 |
21/11/2023 |
11.95
|
5,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
20/11/2023 |
12
|
37,300 | 12 | 12 | 11.25 | 0 | 0 | 0 |
17/11/2023 |
12
|
45,100 | 11.85 | 12.20 | 11.85 | 0 | 0 | 0 |
16/11/2023 |
11.85
|
36,500 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
15/11/2023 |
12.10
|
34,000 | 11.90 | 12.15 | 11.80 | 0 | 0 | 0 |
14/11/2023 |
11.90
|
67,900 | 12.15 | 12.25 | 11.30 | 0 | 0 | 0 |
13/11/2023 |
12.15
|
13,900 | 12.30 | 12.30 | 11.85 | 0 | 0 | 0 |
10/11/2023 |
12.30
|
19,800 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
09/11/2023 |
12.30
|
52,100 | 12.20 | 12.35 | 12.10 | 0 | 0 | 0 |
08/11/2023 |
12.20
|
25,900 | 11.55 | 12.20 | 11.35 | 0 | 0 | 0 |
07/11/2023 |
11.55
|
47,600 | 11.85 | 11.85 | 11.45 | 0 | 0 | 0 |
06/11/2023 |
11.85
|
41,600 | 11.95 | 12.65 | 11.85 | 0 | 0 | 0 |
03/11/2023 |
11.95
|
42,600 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
02/11/2023 |
12.30
|
28,900 | 12 | 12.40 | 11.50 | 0 | 0 | 0 |
01/11/2023 |
12
|
14,100 | 11.95 | 12.75 | 11.55 | 0 | 0 | 0 |
31/10/2023 |
11.95
|
61,000 | 12.80 | 12.80 | 11.95 | 0 | 0 | 0 |
30/10/2023 |
12.80
|
7,500 | 12.60 | 13.15 | 12.25 | 0 | 0 | 0 |
27/10/2023 |
12.60
|
28,600 | 12.25 | 12.80 | 11.70 | 0 | 0 | 0 |
26/10/2023 |
12.25
|
46,900 | 13.15 | 13.15 | 12.25 | 0 | 0 | 0 |
25/10/2023 |
13.15
|
22,000 | 13.20 | 13.85 | 13.05 | 0 | 0 | 0 |
24/10/2023 |
13.20
|
23,700 | 13.40 | 13.50 | 12.50 | 0 | 0 | 0 |
23/10/2023 |
13.40
|
14,100 | 13.75 | 13.75 | 13.05 | 0 | 0 | 0 |
20/10/2023 |
13.75
|
21,700 | 13.20 | 13.75 | 13 | 0 | 0 | 0 |
19/10/2023 |
13.20
|
13,800 | 13.45 | 14 | 13.20 | 0 | 0 | 0 |
18/10/2023 |
13.45
|
20,800 | 13.75 | 14 | 13.40 | 0 | 0 | 0 |
17/10/2023 |
13.75
|
55,500 | 14.20 | 14.40 | 13.75 | 0 | 0 | 0 |
16/10/2023 |
14.20
|
50,100 | 14.05 | 14.50 | 13.85 | 0 | 0 | 0 |
13/10/2023 |
14.05
|
44,100 | 14.10 | 14.10 | 13.65 | 0 | 0 | 0 |
12/10/2023 |
14.10
|
28,200 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
11/10/2023 |
14.50
|
30,700 | 14 | 14.50 | 13.75 | 0 | 0 | 0 |
10/10/2023 |
14
|
29,200 | 13.80 | 14.10 | 13.55 | 0 | 0 | 0 |
09/10/2023 |
13.80
|
18,100 | 14 | 14 | 13.75 | 0 | 0 | 0 |
06/10/2023 |
14
|
15,800 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
05/10/2023 |
14
|
16,000 | 14.35 | 14.35 | 13.45 | 0 | 300 | -0.0 |
04/10/2023 |
14.35
|
6,500 | 14.15 | 14.35 | 14.10 | 0 | 0 | 0 |
03/10/2023 |
14.15
|
43,800 | 14.35 | 14.35 | 13.50 | 0 | 1,000 | -0.0 |
02/10/2023 |
14.35
|
26,200 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
29/09/2023 |
14.20
|
41,800 | 14.35 | 14.75 | 14 | 0 | 0 | 0 |
28/09/2023 |
14.35
|
11,500 | 14.40 | 14.40 | 13.65 | 0 | 0 | 0 |
27/09/2023 |
14.40
|
11,400 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
26/09/2023 |
14
|
15,400 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
25/09/2023 |
13.50
|
109,300 | 14.50 | 15.20 | 13.50 | 0 | 0 | 0 |
22/09/2023 |
14.50
|
127,100 | 14.80 | 15.05 | 14.35 | 0 | 0 | 0 |
21/09/2023 |
14.80
|
38,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
20/09/2023 |
15.40
|
42,000 | 14.40 | 15.40 | 14.40 | 0 | 0 | 0 |
19/09/2023 |
14.40
|
34,700 | 14.75 | 14.75 | 13.80 | 0 | 0 | 0 |
18/09/2023 |
14.75
|
4,200 | 15 | 15 | 14.60 | 0 | 0 | 0 |
15/09/2023 |
15
|
56,000 | 15.30 | 15.40 | 14.70 | 0 | 0 | 0 |
14/09/2023 |
15.30
|
40,300 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
13/09/2023 |
15.50
|
76,200 | 15.60 | 15.70 | 15 | 0 | 0 | 0 |
12/09/2023 |
15.60
|
75,300 | 15.40 | 15.70 | 15.05 | 0 | 0 | 0 |
11/09/2023 |
15.40
|
204,000 | 15.35 | 15.80 | 15.40 | 0 | 0 | 0 |
08/09/2023 |
15.35
|
207,300 | 15 | 15.55 | 15 | 0 | 0 | 0 |
07/09/2023 |
15
|
76,700 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
06/09/2023 |
15.40
|
18,300 | 15.25 | 15.60 | 14.60 | 0 | 0 | 0 |
05/09/2023 |
15.25
|
71,100 | 15.15 | 15.70 | 15 | 0 | 0 | 0 |
31/08/2023 |
15.15
|
140,300 | 15.20 | 16 | 14.90 | 0 | 0 | 0 |
30/08/2023 |
15.20
|
42,500 | 15 | 15.20 | 14.85 | 0 | 0 | 0 |
29/08/2023 |
15
|
60,800 | 15 | 15.15 | 14.85 | 0 | 200 | -0.0 |
28/08/2023 |
15
|
75,100 | 14.90 | 15 | 14.80 | 0 | 4,400 | -0.1 |
25/08/2023 |
14.90
|
23,200 | 14.90 | 15.45 | 14.70 | 0 | 0 | 0 |
24/08/2023 |
14.90
|
55,500 | 15 | 15.15 | 14.50 | 0 | 0 | 0 |
23/08/2023 |
15
|
101,000 | 14.80 | 15.60 | 14.50 | 0 | 0 | 0 |
22/08/2023 |
14.80
|
130,300 | 13.90 | 14.85 | 14.30 | 0 | 0 | 0 |
21/08/2023 |
13.90
|
53,200 | 13.95 | 13.95 | 13.30 | 0 | 0 | 0 |
18/08/2023 |
13.95
|
158,400 | 14.95 | 15 | 13.95 | 0 | 0 | 0 |
17/08/2023 |
14.95
|
40,400 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
16/08/2023 |
15.40
|
41,800 | 15.45 | 15.45 | 15.05 | 0 | 0 | 0 |
15/08/2023 |
15.45
|
49,600 | 15.95 | 16 | 15.05 | 0 | 0 | 0 |
14/08/2023 |
15.95
|
146,400 | 15.10 | 15.95 | 14.60 | 0 | 0 | 0 |
11/08/2023 |
15.10
|
45,800 | 15.40 | 15.40 | 14.80 | 0 | 400 | -0.0 |
10/08/2023 |
15.40
|
63,300 | 15.45 | 15.55 | 14.90 | 0 | 0 | 0 |
09/08/2023 |
15.45
|
95,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
08/08/2023 |
15.60
|
211,900 | 15.65 | 16.60 | 15 | 0 | 0 | 0 |
07/08/2023 |
15.65
|
175,600 | 14.65 | 15.65 | 14.50 | 0 | 0 | 0 |
04/08/2023 |
14.65
|
72,700 | 14.55 | 15 | 14.30 | 0 | 0 | 0 |
03/08/2023 |
14.55
|
74,200 | 14.40 | 14.60 | 14.25 | 0 | 0 | 0 |
02/08/2023 |
14.40
|
64,600 | 14.50 | 14.75 | 14.20 | 0 | 0 | 0 |
01/08/2023 |
14.50
|
130,800 | 14.80 | 14.95 | 14.40 | 0 | 0 | 0 |
31/07/2023 |
14.80
|
77,800 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
28/07/2023 |
14.50
|
32,800 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
27/07/2023 |
14.40
|
104,800 | 14.50 | 14.90 | 14.35 | 0 | 0 | 0 |
26/07/2023 |
14.50
|
142,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
25/07/2023 |
15
|
44,200 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
24/07/2023 |
15.40
|
44,000 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
21/07/2023 |
15.50
|
77,000 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
20/07/2023 |
15.10
|
80,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
19/07/2023 |
15.40
|
40,600 | 15.20 | 15.80 | 14.80 | 0 | 0 | 0 |
18/07/2023 |
15.20
|
94,000 | 14.80 | 15.80 | 14.65 | 0 | 0 | 0 |
17/07/2023 |
14.80
|
113,200 | 14.55 | 15.20 | 14.50 | 0 | 0 | 0 |
14/07/2023 |
14.55
|
77,000 | 15 | 15.20 | 14.50 | 0 | 0 | 0 |
13/07/2023 |
15
|
152,600 | 15.10 | 15.35 | 15 | 0 | 0 | 0 |
12/07/2023 |
15.10
|
239,900 | 14.40 | 15.20 | 14.10 | 0 | 0 | 0 |
11/07/2023 |
14.40
|
378,400 | 13.50 | 14.40 | 13.60 | 0 | 0 | 0 |
10/07/2023 |
13.50
|
87,300 | 13.40 | 13.50 | 13.35 | 0 | 0 | 0 |
07/07/2023 |
13.40
|
169,200 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |