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 | 0% | 2,590,400 | -252,700 | -2.4 |
8.90
9.60
9
|
2 tháng
(2024-07-22) |
-0.60 | -6.25% | 5,493,400 | -500,100 | -4.6 |
8.70
9.60
9
|
3 tháng
(2024-06-20) |
-1 | -10% | 9,961,700 | -1,147,700 | -10.9 |
8.70
10.40
9
|
6 tháng
(2024-03-22) |
-1.80 | -16.67% | 22,306,202 | -2,981,700 | -29.4 |
8.70
10.80
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 56,865,639 | -6,639,700 | -71.0 |
8.70
13.10
9
|
24 tháng
(2022-09-29) |
-9.30 | -50.82% | 113,223,482 | -13,071,025 | -160.1 |
8.70
21.50
9
|
36 tháng
(2021-10-04) |
-12.73 | -58.58% | 159,381,791 | -16,528,933 | -274.1 |
8.70
39.70
9
|
60 tháng
(2019-10-15) |
2.21 | 32.55% | 1,841,596,269 | -509,143 | -68.7 |
6.23
39.70
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
14
|
211,300 | 14.20 | 14.20 | 13.70 | 2,000 | 52,961 | -0.7 |
06/07/2023 |
14.20
|
165,800 | 14.70 | 14.70 | 14.20 | 0 | 50,000 | -0.7 |
05/07/2023 |
14.70
|
160,079 | 14.60 | 14.90 | 14.60 | 0 | 50,000 | -0.7 |
04/07/2023 |
14.60
|
142,993 | 14.60 | 14.80 | 14.50 | 0 | 53,664 | -0.8 |
03/07/2023 |
14.60
|
128,772 | 14.10 | 15.30 | 14.60 | 0 | 50,000 | -0.7 |
30/06/2023 |
14.10
|
176,060 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
29/06/2023 |
14.50
|
186,384 | 14.70 | 14.90 | 14.50 | 0 | 53,848 | -0.8 |
28/06/2023 |
14.70
|
196,771 | 14.90 | 14.90 | 14.70 | 0 | 50,007 | -0.7 |
27/06/2023 |
14.90
|
182,483 | 15 | 15.30 | 14.80 | 0 | 53,782 | -0.8 |
26/06/2023 |
15
|
238,189 | 15.20 | 15.50 | 14.90 | 0 | 50,000 | -0.7 |
23/06/2023 |
15.20
|
469,972 | 15.30 | 15.80 | 15.10 | 0 | 61,904 | -1.0 |
22/06/2023 |
15.30
|
59,767 | 15 | 15.60 | 15.30 | 0 | 0 | 0 |
21/06/2023 |
15
|
93,220 | 15 | 15.20 | 14.90 | 0 | 50,000 | -0.7 |
20/06/2023 |
15
|
263,913 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
19/06/2023 |
14.80
|
182,158 | 15.30 | 15.30 | 14.80 | 2 | 0 | 0.0 |
16/06/2023 |
15.30
|
416,403 | 15.50 | 15.80 | 15.30 | 0 | 107,843 | -1.7 |
15/06/2023 |
15.50
|
277,953 | 15.80 | 15.80 | 15.30 | 0 | 49,300 | -0.8 |
14/06/2023 |
15.80
|
497,999 | 15.50 | 16.30 | 15.50 | 5 | 100,000 | -1.6 |
13/06/2023 |
15.50
|
237,636 | 15.50 | 15.80 | 15.30 | 0 | 0 | 0 |
12/06/2023 |
15.50
|
481,900 | 15.90 | 15.90 | 15 | 0 | 54,321 | -0.8 |
09/06/2023 |
15.90
|
113,600 | 15.30 | 16.30 | 15.20 | 0 | 100,100 | -1.6 |
08/06/2023 |
15.30
|
741,796 | 16 | 16 | 15.20 | 2,000 | 73,100 | -1.1 |
07/06/2023 |
16
|
409,974 | 16.20 | 16.20 | 15.50 | 3,000 | 17,355 | -0.2 |
06/06/2023 |
16.20
|
486,649 | 16.30 | 17.60 | 16 | 900 | 200 | 0.0 |
05/06/2023 |
16.30
|
926,295 | 14.90 | 16.30 | 15.30 | 100 | 100,000 | -1.6 |
02/06/2023 |
14.90
|
662,442 | 13.60 | 14.90 | 13.70 | 0 | 101,136 | -1.5 |
01/06/2023 |
13.60
|
270,254 | 13.20 | 13.80 | 13.20 | 0 | 51,086 | -0.7 |
31/05/2023 |
13.20
|
122,119 | 13.20 | 13.30 | 13.10 | 0 | 7,100 | -0.1 |
30/05/2023 |
13.20
|
129,207 | 13 | 13.30 | 13 | 0 | 48,500 | -0.6 |
29/05/2023 |
13
|
204,615 | 13.30 | 13.40 | 13 | 1,100 | 53,700 | -0.7 |
26/05/2023 |
13.30
|
39,272 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
25/05/2023 |
13.40
|
40,596 | 13.40 | 13.40 | 13.20 | 0 | 23,000 | -0.3 |
24/05/2023 |
13.40
|
53,816 | 13.50 | 13.70 | 13.30 | 0 | 9,013 | -0.1 |
23/05/2023 |
13.50
|
82,101 | 13.60 | 13.80 | 13.50 | 0 | 3,301 | -0.0 |
22/05/2023 |
13.60
|
74,261 | 13.30 | 13.90 | 13.50 | 0 | 36,601 | -0.5 |
19/05/2023 |
13.30
|
190,585 | 13.60 | 13.90 | 13.20 | 0 | 7,000 | -0.1 |
18/05/2023 |
13.60
|
160,579 | 13.80 | 14.10 | 13.60 | 0 | 21,200 | -0.3 |
17/05/2023 |
13.80
|
100,982 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
16/05/2023 |
13.90
|
214,856 | 13.80 | 14.40 | 13.80 | 0 | 0 | 0 |
15/05/2023 |
13.80
|
152,700 | 13.60 | 13.90 | 13.70 | 0 | 0 | 0 |
12/05/2023 |
13.60
|
142,100 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
11/05/2023 |
13.60
|
83,400 | 13.90 | 13.90 | 13.60 | 0 | 991 | -0.0 |
10/05/2023 |
13.90
|
89,360 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
09/05/2023 |
13.90
|
23,099 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
08/05/2023 |
13.70
|
114,990 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
05/05/2023 |
13.50
|
27,701 | 13.10 | 13.50 | 13.20 | 0 | 0 | 0 |
04/05/2023 |
13.10
|
73,706 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
28/04/2023 |
13.50
|
23,821 | 13.70 | 13.80 | 13.50 | 0 | 200 | -0.0 |
27/04/2023 |
13.70
|
17,300 | 13.70 | 13.80 | 13.60 | 5,000 | 0 | 0.1 |
26/04/2023 |
13.70
|
24,140 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
25/04/2023 |
13.70
|
43,410 | 13.80 | 13.90 | 13.70 | 0 | 15,200 | -0.2 |
24/04/2023 |
13.80
|
72,701 | 13.90 | 14.30 | 13.70 | 0 | 0 | 0 |
21/04/2023 |
13.90
|
80,706 | 13.80 | 13.90 | 13.60 | 100 | 39,400 | -0.5 |
20/04/2023 |
13.80
|
64,500 | 13.70 | 13.80 | 13.40 | 0 | 32,400 | -0.4 |
19/04/2023 |
13.70
|
333,500 | 13.80 | 14 | 13.40 | 0 | 57,100 | -0.8 |
18/04/2023 |
13.80
|
367,500 | 14.20 | 14.30 | 13.70 | 0 | 66,500 | -0.9 |
17/04/2023 |
14.20
|
82,000 | 14.40 | 14.50 | 14 | 0 | 24,600 | -0.3 |
14/04/2023 |
14.40
|
133,179 | 14.90 | 14.90 | 14 | 0 | 35,600 | -0.5 |
13/04/2023 |
14.90
|
28,900 | 15 | 15 | 14.80 | 0 | 7,200 | -0.1 |
12/04/2023 |
15
|
31,311 | 14.90 | 15 | 14.80 | 0 | 9,900 | -0.1 |
11/04/2023 |
14.90
|
27,700 | 14.70 | 14.90 | 14.60 | 0 | 15,300 | -0.2 |
10/04/2023 |
14.70
|
139,900 | 15 | 15.10 | 14.60 | 1,000 | 29,200 | -0.4 |
07/04/2023 |
15
|
51,378 | 15.30 | 15.30 | 14.90 | 0 | 13,800 | -0.2 |
06/04/2023 |
15.30
|
63,940 | 15.30 | 15.90 | 15.30 | 0 | 29,400 | -0.5 |
05/04/2023 |
15.30
|
89,330 | 15.40 | 16.20 | 15.30 | 0 | 25,616 | -0.4 |
04/04/2023 |
15.40
|
75,301 | 15.20 | 15.50 | 15.10 | 0 | 31,701 | -0.5 |
03/04/2023 |
15.20
|
90,524 | 15.30 | 15.60 | 15.10 | 0 | 37,900 | -0.6 |
31/03/2023 |
15.30
|
119,434 | 15.50 | 15.50 | 15.10 | 0 | 50,000 | -0.8 |
30/03/2023 |
15.50
|
106,553 | 15.60 | 15.80 | 15 | 0 | 75,700 | -1.2 |
29/03/2023 |
15.60
|
114,328 | 15.80 | 15.80 | 14.80 | 0 | 49,900 | -0.8 |
28/03/2023 |
15.80
|
189,941 | 15.70 | 15.80 | 15 | 0 | 50,900 | -0.8 |
27/03/2023 |
15.70
|
76,900 | 15.40 | 15.70 | 14.90 | 0 | 31,000 | -0.5 |
24/03/2023 |
15.40
|
11,839 | 15.10 | 15.40 | 15 | 0 | 6,700 | -0.1 |
23/03/2023 |
15.10
|
18,600 | 15.10 | 15.10 | 14.10 | 300 | 4,100 | -0.1 |
22/03/2023 |
15.10
|
40,700 | 15.10 | 16 | 15.10 | 0 | 8,000 | -0.1 |
21/03/2023 |
15.10
|
28,002 | 15.30 | 15.50 | 15 | 0 | 9,000 | -0.1 |
20/03/2023 |
15.30
|
32,740 | 15.40 | 15.40 | 15.30 | 0 | 10,000 | -0.2 |
17/03/2023 |
15.40
|
121,843 | 15.70 | 16.60 | 14.40 | 0 | 33,400 | -0.5 |
16/03/2023 |
15.70
|
11,200 | 15.70 | 16 | 15.70 | 0 | 2,400 | -0.0 |
15/03/2023 |
15.70
|
26,700 | 15.70 | 16.10 | 15.70 | 0 | 6,800 | -0.1 |
14/03/2023 |
15.70
|
24,200 | 16 | 16 | 15.10 | 100 | 3,100 | -0.0 |
13/03/2023 |
16
|
29,100 | 16.20 | 16.20 | 15.60 | 0 | 4,900 | -0.1 |
10/03/2023 |
16.20
|
93,545 | 17 | 17.70 | 16 | 145 | 30,100 | -0.5 |
09/03/2023 |
17
|
12,156 | 17 | 17.10 | 16.60 | 152 | 11,500 | -0.2 |
08/03/2023 |
17
|
25,600 | 17.20 | 17.20 | 16.50 | 100 | 19,800 | -0.3 |
07/03/2023 |
17.20
|
15,900 | 16.50 | 17.20 | 16.50 | 100 | 13,200 | -0.2 |
06/03/2023 |
16.50
|
16,000 | 16.30 | 16.50 | 15.70 | 100 | 13,300 | -0.2 |
03/03/2023 |
16.30
|
61,703 | 16.70 | 16.70 | 15.80 | 142 | 23,900 | -0.4 |
02/03/2023 |
16.70
|
22,433 | 16.20 | 17 | 15.60 | 152 | 16,700 | -0.3 |
01/03/2023 |
16.20
|
60,700 | 15.80 | 17.20 | 14.30 | 100 | 27,100 | -0.4 |
28/02/2023 |
15.80
|
244,418 | 17.50 | 17.50 | 15.80 | 147,900 | 208,028 | -1.0 |
27/02/2023 |
17.50
|
3,000 | 18 | 18 | 16.90 | 0 | 1,000 | -0.0 |
24/02/2023 |
18
|
12,700 | 18.30 | 18.30 | 18 | 0 | 12,700 | -0.2 |
23/02/2023 |
18.30
|
17,667 | 18.50 | 18.50 | 18.30 | 0 | 9,267 | -0.2 |
22/02/2023 |
18.50
|
5,100 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
21/02/2023 |
19.30
|
12,181 | 19.50 | 19.50 | 19.20 | 0 | 5,381 | -0.1 |
20/02/2023 |
19.50
|
20,100 | 19.40 | 20.50 | 19.50 | 0 | 0 | 0 |
17/02/2023 |
19.40
|
9,160 | 19.40 | 20 | 19.30 | 0 | 3,160 | -0.1 |
16/02/2023 |
19.40
|
13,060 | 19.10 | 19.50 | 19 | 0 | 900 | -0.0 |
15/02/2023 |
19.10
|
9,900 | 18.90 | 19.40 | 18.80 | 0 | 0 | 0 |