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) |
-0.05 | -0.23% | 30,853,000 | 140,946 | 3.0 |
19.95
22.15
21.25
|
2 tháng
(2024-07-22) |
0 | 0% | 64,187,500 | 1,408,246 | 27.3 |
18.95
22.15
21.25
|
3 tháng
(2024-06-20) |
-1.49 | -6.53% | 107,495,900 | -325,261 | -10.7 |
18.95
23.75
21.25
|
6 tháng
(2024-03-22) |
1.25 | 6.25% | 215,124,400 | -1,034,452 | -19.5 |
16.28
24.22
21.25
|
12 tháng
(2023-09-25) |
7.03 | 49.49% | 322,529,400 | -19,637 | -5.6 |
11.57
24.22
21.25
|
24 tháng
(2022-09-29) |
11.38 | 115.40% | 485,591,200 | 76,693 | -3.1 |
6.23
24.22
21.25
|
36 tháng
(2021-10-04) |
3.26 | 18.13% | 645,393,600 | 751,873 | 26.5 |
6.23
25.02
21.25
|
60 tháng
(2019-10-15) |
16.95 | 394.24% | 828,202,790 | 1,379,643 | 41.5 |
3.06
25.02
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
14.22
|
370,400 | 14.35 | 14.35 | 13.90 | 35,800 | 12,700 | 0.4 |
24/11/2023 |
14.35
|
793,700 | 14.17 | 14.35 | 13.45 | 22,200 | 7,400 | 0.2 |
23/11/2023 |
14.17
|
1,304,700 | 14.35 | 14.80 | 14.17 | 196,900 | 26,200 | 2.8 |
22/11/2023 |
14.35
|
849,100 | 13.90 | 14.35 | 13.90 | 21,000 | 0 | 0.3 |
21/11/2023 |
13.90
|
368,200 | 13.77 | 14.13 | 13.72 | 11,700 | 4,300 | 0.1 |
20/11/2023 |
13.77
|
622,600 | 13.54 | 14.17 | 13.09 | 77,900 | 9,200 | 1.0 |
17/11/2023 |
13.54
|
642,600 | 13.86 | 13.99 | 13.36 | 0 | 0 | 0 |
16/11/2023 |
13.86
|
351,200 | 13.77 | 13.86 | 12.83 | 0 | 0 | 0 |
15/11/2023 |
13.77
|
587,000 | 13.63 | 14.17 | 13.72 | 1,500 | 6,800 | -0.1 |
14/11/2023 |
13.63
|
444,500 | 13.50 | 13.86 | 13.54 | 1,000 | 10,400 | -0.1 |
13/11/2023 |
13.50
|
604,400 | 13.45 | 13.81 | 13.27 | 0 | 12,200 | -0.2 |
10/11/2023 |
13.45
|
578,600 | 13.68 | 13.99 | 13.45 | 2,000 | 500 | 0.0 |
09/11/2023 |
13.68
|
825,700 | 13.41 | 13.95 | 13.54 | 21,400 | 3,600 | 0.3 |
08/11/2023 |
13.41
|
918,800 | 12.56 | 13.41 | 12.56 | 8,600 | 10,200 | -0.0 |
07/11/2023 |
12.56
|
237,200 | 12.78 | 13.00 | 12.56 | 900 | 4,900 | -0.1 |
06/11/2023 |
12.78
|
190,800 | 12.69 | 12.96 | 12.56 | 0 | 7,300 | -0.1 |
03/11/2023 |
12.69
|
309,400 | 12.91 | 13.09 | 12.38 | 6,000 | 1,300 | 0.1 |
02/11/2023 |
12.91
|
572,900 | 12.11 | 12.91 | 12.20 | 44,100 | 10,700 | 0.5 |
01/11/2023 |
12.11
|
432,100 | 11.57 | 12.11 | 11.26 | 12,400 | 100 | 0.2 |
31/10/2023 |
11.57
|
565,200 | 12.11 | 12.20 | 11.52 | 800 | 0 | 0.0 |
30/10/2023 |
12.11
|
231,100 | 12.47 | 12.51 | 12.02 | 900 | 2,500 | -0.0 |
27/10/2023 |
12.47
|
546,100 | 12.29 | 12.74 | 12.11 | 100 | 3,700 | -0.1 |
26/10/2023 |
12.29
|
1,453,100 | 13.14 | 13.14 | 12.24 | 0 | 13,500 | -0.2 |
25/10/2023 |
13.14
|
228,300 | 13.18 | 13.41 | 13.09 | 0 | 15,900 | -0.2 |
24/10/2023 |
13.18
|
315,400 | 12.96 | 13.45 | 12.87 | 8,500 | 100 | 0.1 |
23/10/2023 |
12.96
|
250,600 | 13.36 | 13.45 | 12.96 | 0 | 0 | 0 |
20/10/2023 |
13.36
|
675,000 | 12.78 | 13.41 | 12.74 | 4,600 | 5,000 | -0.0 |
19/10/2023 |
12.78
|
740,500 | 13.45 | 13.54 | 12.78 | 19,300 | 3,000 | 0.2 |
18/10/2023 |
13.45
|
1,031,500 | 13.90 | 14.22 | 13.09 | 0 | 0 | 0 |
17/10/2023 |
13.90
|
1,149,000 | 14.48 | 14.80 | 13.90 | 18,100 | 187,500 | -2.8 |
16/10/2023 |
14.48
|
1,708,100 | 13.99 | 14.62 | 13.63 | 37,100 | 350,900 | -5.0 |
13/10/2023 |
13.99
|
476,200 | 14.26 | 14.26 | 13.81 | 0 | 6,200 | -0.1 |
12/10/2023 |
14.26
|
559,700 | 14.35 | 14.53 | 14.13 | 4,400 | 36,200 | -0.5 |
11/10/2023 |
14.35
|
411,900 | 13.81 | 14.35 | 13.77 | 7,500 | 19,900 | -0.2 |
10/10/2023 |
13.81
|
578,800 | 13.81 | 14.26 | 13.81 | 52,000 | 7,900 | 0.7 |
09/10/2023 |
13.81
|
536,500 | 13.50 | 13.90 | 13.27 | 0 | 92,500 | -1.4 |
06/10/2023 |
13.50
|
558,000 | 13.09 | 13.63 | 12.74 | 26,300 | 8,400 | 0.3 |
05/10/2023 |
13.09
|
603,300 | 13.23 | 13.63 | 13.00 | 2,100 | 400 | 0.0 |
04/10/2023 |
13.23
|
795,800 | 13.18 | 13.63 | 12.74 | 54,200 | 4,200 | 0.7 |
03/10/2023 |
13.18
|
1,570,300 | 14.13 | 14.13 | 13.14 | 13,300 | 19,800 | -0.1 |
02/10/2023 |
14.13
|
302,000 | 14.08 | 14.30 | 13.90 | 5,100 | 18,400 | -0.2 |
29/09/2023 |
14.08
|
617,800 | 14.08 | 14.48 | 13.99 | 0 | 35,500 | -0.6 |
28/09/2023 |
14.08
|
461,300 | 14.35 | 14.35 | 13.77 | 0 | 38,600 | -0.6 |
27/09/2023 |
14.35
|
927,200 | 13.72 | 14.35 | 13.50 | 5,200 | 39,000 | -0.5 |
26/09/2023 |
13.72
|
1,406,100 | 14.22 | 14.71 | 13.54 | 73,700 | 29,200 | 0.7 |
25/09/2023 |
14.22
|
1,937,900 | 15.25 | 15.25 | 14.22 | 0 | 10,300 | -0.2 |
22/09/2023 |
15.25
|
2,383,000 | 16.37 | 16.37 | 15.25 | 5,000 | 61,300 | -1.0 |
21/09/2023 |
16.37
|
874,300 | 16.82 | 16.91 | 16.23 | 0 | 47,300 | -0.9 |
20/09/2023 |
16.82
|
1,137,700 | 16.23 | 16.95 | 16.14 | 40,400 | 0 | 0.8 |
19/09/2023 |
16.23
|
656,300 | 16.14 | 16.28 | 15.70 | 5,600 | 18,500 | -0.2 |
18/09/2023 |
16.14
|
969,100 | 16.32 | 16.46 | 15.56 | 0 | 0 | 0 |
15/09/2023 |
16.32
|
622,500 | 16.28 | 16.59 | 16.14 | 36,300 | 0 | 0.7 |
14/09/2023 |
16.28
|
1,978,900 | 16.68 | 16.68 | 16.14 | 600 | 38,300 | -0.7 |
13/09/2023 |
16.68
|
1,504,300 | 17.13 | 17.13 | 16.14 | 100 | 26,500 | -0.5 |
12/09/2023 |
17.13
|
1,251,400 | 16.14 | 17.13 | 15.96 | 90,700 | 600 | 1.7 |
11/09/2023 |
16.14
|
1,347,400 | 16.59 | 16.95 | 16.14 | 9,000 | 18,100 | -0.2 |
08/09/2023 |
16.59
|
1,072,000 | 16.59 | 16.82 | 16.41 | 17,700 | 0 | 0.3 |
07/09/2023 |
16.59
|
990,800 | 16.59 | 16.82 | 16.41 | 0 | 0 | 0 |
06/09/2023 |
16.59
|
1,503,100 | 15.92 | 16.68 | 15.61 | 46,200 | 2,900 | 0.8 |
05/09/2023 |
15.92
|
1,492,500 | 15.92 | 16.14 | 15.70 | 6,300 | 6,400 | -0.0 |
31/08/2023 |
15.92
|
1,194,500 | 15.87 | 16.14 | 15.74 | 18,800 | 3,300 | 0.3 |
30/08/2023 |
15.87
|
1,519,500 | 15.34 | 16.05 | 15.07 | 0 | 17,400 | -0.3 |
29/08/2023 |
15.34
|
2,398,000 | 14.80 | 15.61 | 15.02 | 0 | 20,200 | -0.3 |
28/08/2023 |
14.80
|
1,331,300 | 14.30 | 14.80 | 14.22 | 80,200 | 1,300 | 1.3 |
25/08/2023 |
14.30
|
1,429,400 | 14.35 | 14.62 | 14.26 | 3,500 | 48,000 | -0.7 |
24/08/2023 |
14.35
|
1,588,400 | 14.17 | 14.39 | 13.72 | 16,700 | 52,100 | -0.6 |
23/08/2023 |
14.17
|
995,200 | 14.35 | 14.62 | 13.99 | 23,400 | 142,200 | -1.9 |
22/08/2023 |
14.35
|
1,607,500 | 13.72 | 14.35 | 13.00 | 19,800 | 146,300 | -1.9 |
21/08/2023 |
13.72
|
1,117,300 | 13.54 | 13.90 | 13.41 | 91,000 | 22,300 | 1.1 |
18/08/2023 |
13.54
|
2,945,600 | 14.53 | 14.89 | 13.54 | 0 | 361,800 | -5.9 |
17/08/2023 |
14.53
|
2,482,700 | 14.13 | 15.11 | 14.35 | 52,300 | 7,800 | 0.7 |
16/08/2023 |
14.13
|
800,700 | 14.08 | 14.35 | 13.90 | 8,800 | 11,300 | -0.0 |
15/08/2023 |
14.08
|
678,200 | 14.26 | 14.48 | 14.08 | 30,100 | 14,300 | 0.3 |
14/08/2023 |
14.26
|
1,099,300 | 13.90 | 14.53 | 13.90 | 26,700 | 600 | 0.4 |
11/08/2023 |
13.90
|
1,078,200 | 13.99 | 14.08 | 13.54 | 500 | 19,900 | -0.3 |
10/08/2023 |
13.99
|
940,300 | 14.53 | 14.53 | 13.86 | 2,600 | 34,800 | -0.5 |
09/08/2023 |
14.53
|
1,101,300 | 14.84 | 14.84 | 14.35 | 4,200 | 8,100 | -0.1 |
08/08/2023 |
14.84
|
1,454,800 | 14.57 | 15.07 | 14.53 | 0 | 41,500 | -0.7 |
07/08/2023 |
14.57
|
2,656,000 | 13.63 | 14.57 | 13.81 | 74,400 | 67,500 | 0.1 |
04/08/2023 |
13.63
|
867,000 | 13.54 | 13.77 | 13.41 | 25,000 | 1,200 | 0.4 |
03/08/2023 |
13.54
|
1,069,900 | 13.45 | 13.90 | 13.41 | 0 | 32,400 | -0.5 |
02/08/2023 |
13.45
|
803,500 | 13.23 | 13.45 | 13.14 | 1,000 | 67,000 | -1.0 |
01/08/2023 |
13.23
|
1,515,100 | 13.81 | 13.86 | 13.14 | 7,200 | 101,000 | -1.4 |
31/07/2023 |
13.81
|
1,036,300 | 13.81 | 14.08 | 13.63 | 0 | 55,100 | -0.8 |
28/07/2023 |
13.81
|
1,710,200 | 13.50 | 13.86 | 13.50 | 61,600 | 66,400 | -0.1 |
27/07/2023 |
13.50
|
877,200 | 13.36 | 13.54 | 13.18 | 17,800 | 67,900 | -0.7 |
26/07/2023 |
13.36
|
829,400 | 13.36 | 13.45 | 13.14 | 1,400 | 93,500 | -1.4 |
25/07/2023 |
13.36
|
1,108,100 | 13.45 | 13.45 | 13.23 | 98,400 | 64,200 | 0.5 |
24/07/2023 |
13.45
|
1,199,600 | 13.59 | 13.90 | 13.36 | 47,500 | 2,300 | 0.7 |
21/07/2023 |
13.59
|
750,700 | 13.36 | 13.59 | 13.32 | 20,600 | 0 | 0.3 |
20/07/2023 |
13.36
|
1,158,200 | 13.41 | 13.41 | 12.91 | 31,200 | 0 | 0.5 |
19/07/2023 |
13.41
|
1,453,400 | 13.72 | 13.81 | 13.14 | 2,500 | 10,300 | -0.1 |
18/07/2023 |
13.72
|
1,072,200 | 13.81 | 14.17 | 13.72 | 30,400 | 12,500 | 0.3 |
17/07/2023 |
13.81
|
875,500 | 13.90 | 13.99 | 13.72 | 92,500 | 100 | 1.4 |
14/07/2023 |
13.90
|
897,600 | 13.90 | 13.99 | 13.54 | 89,700 | 13,500 | 1.2 |
13/07/2023 |
13.90
|
564,700 | 13.63 | 13.90 | 13.59 | 200 | 4,600 | -0.1 |
12/07/2023 |
13.63
|
560,300 | 13.81 | 13.90 | 13.50 | 8,800 | 0 | 0.1 |
11/07/2023 |
13.81
|
1,196,100 | 13.36 | 13.95 | 13.36 | 121,700 | 1,200 | 1.8 |
10/07/2023 |
13.36
|
967,300 | 13.45 | 13.54 | 13.18 | 89,000 | 0 | 1.3 |
07/07/2023 |
13.45
|
798,800 | 13.09 | 13.45 | 12.83 | 15,900 | 2,600 | 0.2 |