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) |
-0.40 | -2.96% | 2,592,700 | -5,800 | -0.1 |
12.80
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 4,602,000 | -1,470 | -0.0 |
12.80
14.20
13.10
|
3 tháng
(2024-06-20) |
-0.80 | -5.76% | 8,355,200 | -25,400 | -0.4 |
12.80
14.20
13.10
|
6 tháng
(2024-03-22) |
-4 | -23.39% | 26,496,264 | -82,900 | -1.4 |
12.70
17.10
13.10
|
12 tháng
(2023-09-25) |
-3.10 | -19.14% | 71,999,916 | 12,600 | 0.2 |
12.60
17.40
13.10
|
24 tháng
(2022-09-29) |
-4.30 | -24.71% | 159,922,436 | 35,000 | 0.2 |
8.10
21.40
13.10
|
36 tháng
(2021-10-04) |
-15.65 | -54.43% | 298,290,122 | 33,400 | 0.1 |
8.10
61.08
13.10
|
60 tháng
(2019-10-15) |
7.06 | 116.83% | 316,155,139 | 36,300 | 0.1 |
5
61.08
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
14.20
|
720,800 | 14 | 14.40 | 13.30 | 0 | 3,500 | -0.0 |
06/07/2023 |
14
|
2,124,000 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
05/07/2023 |
15.50
|
169,210 | 15.70 | 16.10 | 15.50 | 0 | 0 | 0 |
04/07/2023 |
15.70
|
165,626 | 15.20 | 15.70 | 15.10 | 0 | 0 | 0 |
03/07/2023 |
15.20
|
108,425 | 15 | 15.30 | 15 | 0 | 0 | 0 |
30/06/2023 |
15
|
248,200 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
29/06/2023 |
15.10
|
173,316 | 15.90 | 16.10 | 15.10 | 4,600 | 0 | 0.1 |
28/06/2023 |
15.90
|
363,706 | 16.30 | 16.70 | 15.80 | 0 | 1,500 | -0.0 |
27/06/2023 |
16.30
|
117,642 | 15.90 | 16.40 | 15.80 | 0 | 1,300 | -0.0 |
26/06/2023 |
15.90
|
497,197 | 16.50 | 16.70 | 15.30 | 0 | 1,400 | -0.0 |
23/06/2023 |
16.50
|
221,954 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
22/06/2023 |
16.60
|
101,820 | 16.70 | 16.90 | 16.60 | 0 | 0 | 0 |
21/06/2023 |
16.70
|
247,052 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 |
20/06/2023 |
16.20
|
222,580 | 16.40 | 16.70 | 16 | 0 | 0 | 0 |
19/06/2023 |
16.40
|
218,200 | 16.20 | 16.90 | 16.30 | 0 | 0 | 0 |
16/06/2023 |
16.20
|
1,350,226 | 16.90 | 18 | 16.20 | 4,200 | 0 | 0.1 |
15/06/2023 |
16.90
|
224,797 | 17 | 17.10 | 16.60 | 0 | 0 | 0 |
14/06/2023 |
17
|
341,244 | 17.10 | 17.40 | 16.80 | 0 | 0 | 0 |
13/06/2023 |
17.10
|
224,964 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
12/06/2023 |
17.30
|
131,700 | 17 | 17.70 | 16.90 | 0 | 0 | 0 |
09/06/2023 |
17
|
109,061 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
08/06/2023 |
17
|
539,960 | 18.10 | 18.20 | 17 | 0 | 10,000 | -0.2 |
07/06/2023 |
18.10
|
289,611 | 18 | 18.20 | 17.30 | 0 | 20,000 | -0.4 |
06/06/2023 |
18
|
636,852 | 16.70 | 18 | 16.20 | 0 | 19,900 | -0.4 |
05/06/2023 |
16.70
|
223,870 | 16.90 | 17.30 | 16.60 | 0 | 0 | 0 |
02/06/2023 |
16.90
|
250,701 | 17.20 | 17.50 | 16.80 | 0 | 0 | 0 |
01/06/2023 |
17.20
|
341,665 | 16.80 | 17.50 | 16.40 | 0 | 0 | 0 |
31/05/2023 |
16.80
|
425,201 | 17 | 17.50 | 16.70 | 0 | 0 | 0 |
30/05/2023 |
17
|
276,728 | 16.20 | 17 | 16 | 0 | 0 | 0 |
29/05/2023 |
16.20
|
505,993 | 14.80 | 16.20 | 14.70 | 0 | 20,000 | -0.3 |
26/05/2023 |
14.80
|
150,400 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
25/05/2023 |
14.50
|
317,912 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
24/05/2023 |
14.70
|
159,600 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
23/05/2023 |
14.70
|
278,102 | 14.60 | 15 | 14.20 | 0 | 1,200 | -0.0 |
22/05/2023 |
14.60
|
177,649 | 14.60 | 15 | 14.40 | 0 | 0 | 0 |
19/05/2023 |
14.60
|
701,943 | 13.90 | 14.90 | 13.90 | 5,000 | 0 | 0.1 |
18/05/2023 |
13.90
|
286,009 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
17/05/2023 |
13.60
|
426,760 | 13.20 | 14.20 | 13.10 | 0 | 0 | 0 |
16/05/2023 |
13.20
|
148,339 | 13.30 | 13.40 | 12.80 | 0 | 0 | 0 |
15/05/2023 |
13.30
|
342,100 | 13.50 | 14.10 | 13.30 | 1,200 | 0 | 0.0 |
12/05/2023 |
13.50
|
381,300 | 13.30 | 13.50 | 12.80 | 0 | 0 | 0 |
11/05/2023 |
13.30
|
594,700 | 12.40 | 13.70 | 13 | 0 | 0 | 0 |
10/05/2023 |
12.40
|
228,444 | 11.70 | 12.50 | 11.70 | 0 | 0 | 0 |
09/05/2023 |
11.70
|
73,500 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
08/05/2023 |
11.40
|
94,744 | 11.20 | 11.50 | 11.10 | 0 | 0 | 0 |
05/05/2023 |
11.20
|
75,431 | 11.10 | 11.20 | 10.90 | 200 | 0 | 0.0 |
04/05/2023 |
11.10
|
110,360 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
28/04/2023 |
11.30
|
67,026 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
27/04/2023 |
11.20
|
37,300 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
26/04/2023 |
11.20
|
69,982 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
25/04/2023 |
11.20
|
95,502 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
24/04/2023 |
11.40
|
70,136 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
21/04/2023 |
11.40
|
56,920 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
20/04/2023 |
11.40
|
32,301 | 11.40 | 11.50 | 10.30 | 0 | 0 | 0 |
19/04/2023 |
11.40
|
86,600 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
18/04/2023 |
11.50
|
62,096 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
17/04/2023 |
11.60
|
58,508 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
14/04/2023 |
11.50
|
182,928 | 11.70 | 12 | 11.50 | 10,000 | 0 | 0.1 |
13/04/2023 |
11.70
|
102,688 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
12/04/2023 |
11.90
|
131,496 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
11/04/2023 |
12
|
66,715 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
10/04/2023 |
12.10
|
224,700 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
07/04/2023 |
12
|
162,450 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
06/04/2023 |
12.20
|
173,305 | 12 | 12.90 | 12 | 0 | 0 | 0 |
05/04/2023 |
12
|
209,277 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
04/04/2023 |
11.90
|
154,780 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
03/04/2023 |
11.90
|
238,664 | 11.40 | 12.20 | 11.60 | 0 | 0 | 0 |
31/03/2023 |
11.40
|
116,560 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
30/03/2023 |
11.30
|
89,805 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
29/03/2023 |
11.30
|
40,540 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
28/03/2023 |
11.40
|
32,320 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
27/03/2023 |
11.30
|
91,300 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
24/03/2023 |
11.30
|
56,257 | 11 | 11.30 | 10.90 | 0 | 3,400 | -0.0 |
23/03/2023 |
11
|
15,800 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
22/03/2023 |
10.90
|
57,527 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
21/03/2023 |
11
|
54,749 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
20/03/2023 |
10.70
|
42,727 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
17/03/2023 |
11.10
|
19,731 | 11 | 11.50 | 11 | 3,400 | 0 | 0.0 |
16/03/2023 |
11
|
61,852 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
15/03/2023 |
11.30
|
112,430 | 10.70 | 11.50 | 10.90 | 0 | 0 | 0 |
14/03/2023 |
10.70
|
40,540 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
13/03/2023 |
10.80
|
81,575 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
10/03/2023 |
11.10
|
54,566 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
09/03/2023 |
11.50
|
64,381 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
08/03/2023 |
11.40
|
74,386 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
07/03/2023 |
11.40
|
48,255 | 11.40 | 11.70 | 11.20 | 0 | 300 | -0.0 |
06/03/2023 |
11.40
|
36,537 | 11.10 | 11.70 | 11.20 | 0 | 0 | 0 |
03/03/2023 |
11.10
|
55,944 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
02/03/2023 |
11.20
|
24,125 | 11.70 | 11.80 | 11.20 | 0 | 0 | 0 |
01/03/2023 |
11.70
|
53,510 | 11 | 11.70 | 10.90 | 0 | 0 | 0 |
28/02/2023 |
11
|
24,069 | 11 | 11.50 | 11 | 0 | 0 | 0 |
27/02/2023 |
11
|
96,220 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
24/02/2023 |
11.60
|
38,308 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
23/02/2023 |
11.70
|
98,637 | 11.90 | 12 | 11.30 | 0 | 0 | 0 |
22/02/2023 |
11.90
|
141,281 | 12.40 | 12.50 | 11.80 | 300 | 0 | 0.0 |
21/02/2023 |
12.40
|
67,639 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
20/02/2023 |
12.70
|
95,952 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
17/02/2023 |
12.30
|
89,153 | 11.90 | 12.30 | 11.70 | 0 | 900 | -0.0 |
16/02/2023 |
11.90
|
67,290 | 11.60 | 11.90 | 11.50 | 0 | 200 | -0.0 |
15/02/2023 |
11.60
|
41,845 | 11.40 | 12 | 11.30 | 0 | 100 | -0.0 |