Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
13.41
|
287,400 | 14.16 | 14.30 | 13.41 | 0 | 9,000 | -0.1 |
13/02/2023 |
14.16
|
436,900 | 14.82 | 14.92 | 13.83 | 400 | 15,300 | -0.2 |
10/02/2023 |
14.82
|
404,800 | 14.82 | 15.39 | 14.73 | 900 | 5,800 | -0.1 |
09/02/2023 |
14.82
|
427,300 | 13.88 | 14.82 | 13.88 | 11,500 | 4,600 | 0.1 |
08/02/2023 |
13.88
|
148,000 | 14.26 | 14.40 | 13.88 | 0 | 100 | -0.0 |
07/02/2023 |
14.26
|
187,700 | 14.54 | 14.68 | 14.26 | 7,900 | 0 | 0.1 |
06/02/2023 |
14.54
|
233,400 | 14.16 | 14.73 | 14.07 | 0 | 1,900 | -0.0 |
03/02/2023 |
14.16
|
270,300 | 14.40 | 14.64 | 14.16 | 100 | 9,800 | -0.1 |
02/02/2023 |
14.40
|
145,800 | 15.11 | 15.15 | 14.40 | 700 | 6,800 | -0.1 |
01/02/2023 |
15.11
|
697,600 | 14.54 | 15.53 | 14.30 | 700 | 2,300 | -0.0 |
31/01/2023 |
14.54
|
207,000 | 14.64 | 14.64 | 14.26 | 600 | 700 | -0.0 |
30/01/2023 |
14.64
|
366,800 | 13.69 | 14.64 | 13.69 | 0 | 0 | 0.2 |
27/01/2023 |
13.69
|
140,500 | 13.55 | 13.93 | 13.64 | 13,700 | 0 | 0.2 |
19/01/2023 |
13.55
|
141,100 | 13.50 | 13.83 | 13.50 | 5,100 | 0 | 0.1 |
18/01/2023 |
13.50
|
142,700 | 13.31 | 13.60 | 13.22 | 5,500 | 0 | 0.1 |
17/01/2023 |
13.31
|
166,500 | 12.98 | 13.31 | 12.89 | 7,300 | 1,400 | 0.1 |
16/01/2023 |
12.98
|
99,000 | 12.94 | 13.08 | 12.84 | 0 | 500 | -0.0 |
13/01/2023 |
12.94
|
82,900 | 12.94 | 13.08 | 12.84 | 1,100 | 0 | 0.0 |
12/01/2023 |
12.94
|
89,400 | 12.89 | 12.94 | 12.75 | 800 | 2,100 | -0.0 |
11/01/2023 |
12.89
|
94,300 | 12.84 | 13.12 | 12.75 | 0 | 2,500 | -0.0 |
10/01/2023 |
12.84
|
83,900 | 13.17 | 13.22 | 12.84 | 900 | 4,500 | -0.0 |
09/01/2023 |
13.17
|
101,300 | 13.17 | 13.41 | 13.08 | 0 | 6,700 | -0.1 |
06/01/2023 |
13.17
|
267,000 | 13.03 | 13.64 | 13.12 | 4,300 | 4,400 | -0.0 |
05/01/2023 |
13.03
|
98,900 | 12.94 | 13.08 | 12.84 | 0 | 6,000 | -0.1 |
04/01/2023 |
12.94
|
155,400 | 12.89 | 13.22 | 12.70 | 1,500 | 0 | 0.0 |
03/01/2023 |
12.89
|
183,100 | 12.37 | 12.89 | 12.37 | 7,800 | 1,500 | 0.1 |
30/12/2022 |
12.37
|
79,000 | 12.75 | 12.84 | 12.37 | 0 | 7,700 | -0.1 |
29/12/2022 |
12.75
|
92,000 | 12.75 | 12.84 | 12.46 | 0 | 7,400 | -0.1 |
28/12/2022 |
12.75
|
129,200 | 13.03 | 13.08 | 12.51 | 100 | 5,400 | -0.1 |
27/12/2022 |
13.03
|
235,800 | 13.03 | 13.22 | 12.23 | 1,700 | 11,600 | -0.1 |
26/12/2022 |
13.03
|
207,300 | 13.50 | 13.69 | 12.89 | 0 | 5,100 | -0.1 |
23/12/2022 |
13.50
|
328,900 | 12.70 | 13.55 | 12.70 | 4,800 | 1,700 | 0.0 |
22/12/2022 |
12.70
|
219,300 | 12.37 | 12.70 | 12.23 | 0 | 3,500 | -0.0 |
21/12/2022 |
12.37
|
213,300 | 12.37 | 12.65 | 11.90 | 0 | 13,100 | -0.2 |
20/12/2022 |
12.37
|
251,600 | 12.75 | 13.12 | 12.27 | 100 | 5,400 | -0.1 |
19/12/2022 |
12.75
|
281,400 | 13.31 | 13.69 | 12.75 | 2,700 | 3,500 | -0.0 |
16/12/2022 |
13.31
|
285,800 | 13.60 | 13.60 | 13.22 | 0 | 5,000 | -0.1 |
15/12/2022 |
13.60
|
123,600 | 13.69 | 13.74 | 13.45 | 1,200 | 1,800 | -0.0 |
14/12/2022 |
13.69
|
195,300 | 13.50 | 13.88 | 13.50 | 0 | 0 | 0.1 |
13/12/2022 |
13.50
|
233,100 | 13.41 | 13.50 | 13.03 | 10,300 | 600 | 0.1 |
12/12/2022 |
13.41
|
229,500 | 13.50 | 13.69 | 13.31 | 12,000 | 1,658 | 0.1 |
09/12/2022 |
13.50
|
390,200 | 12.75 | 13.60 | 12.70 | 19,200 | 2,800 | 0.2 |
08/12/2022 |
12.75
|
367,800 | 12.75 | 13.12 | 12.75 | 9,000 | 100 | 0.1 |
07/12/2022 |
12.75
|
224,000 | 12.84 | 13.22 | 12.65 | 2,600 | 4,000 | -0.0 |
06/12/2022 |
12.84
|
231,600 | 13.74 | 13.74 | 12.84 | 1,600 | 9,700 | -0.1 |
05/12/2022 |
13.74
|
269,800 | 13.69 | 13.88 | 13.50 | 11,600 | 0 | 0.2 |
02/12/2022 |
13.69
|
112,200 | 13.60 | 13.69 | 13.27 | 6,600 | 3,700 | 0.0 |
01/12/2022 |
13.60
|
351,300 | 13.60 | 14.07 | 13.22 | 7,300 | 900 | 0.1 |
30/11/2022 |
13.60
|
391,600 | 13.27 | 13.69 | 13.03 | 20,900 | 0 | 0.3 |
29/11/2022 |
13.27
|
280,100 | 13.69 | 14.12 | 13.27 | 4,500 | 8,100 | -0.1 |
28/11/2022 |
13.69
|
309,000 | 13.22 | 13.69 | 13.31 | 7,000 | 1,700 | 0.1 |
25/11/2022 |
13.22
|
286,700 | 12.65 | 13.22 | 12.51 | 8,300 | 2,000 | 0.1 |
24/11/2022 |
12.65
|
264,800 | 12.94 | 13.22 | 12.18 | 1,000 | 400 | 0.0 |
23/11/2022 |
12.94
|
245,400 | 12.65 | 12.98 | 12.27 | 300 | 2,950 | -0.0 |
22/11/2022 |
12.65
|
290,800 | 12.46 | 12.84 | 12.23 | 100 | 0 | 0.0 |
21/11/2022 |
12.46
|
263,000 | 11.99 | 12.65 | 12.04 | 100 | 5,000 | -0.1 |
18/11/2022 |
11.99
|
272,900 | 11.61 | 12.18 | 11.33 | 2,800 | 0 | 0.0 |
17/11/2022 |
11.61
|
427,600 | 10.91 | 11.66 | 11.05 | 0 | 0 | 0.1 |
16/11/2022 |
10.91
|
303,500 | 10.20 | 10.91 | 9.49 | 0 | 0 | 0.1 |
15/11/2022 |
10.20
|
187,900 | 10.67 | 10.67 | 9.96 | 0 | 0 | 0.1 |
14/11/2022 |
10.67
|
172,900 | 10.76 | 10.81 | 10.06 | 0 | 0 | 0.1 |
11/11/2022 |
10.76
|
192,800 | 11.05 | 11.14 | 10.62 | 10,000 | 1,500 | 0.1 |
10/11/2022 |
11.05
|
210,300 | 11.24 | 11.28 | 10.53 | 0 | 5,900 | -0.1 |
09/11/2022 |
11.24
|
142,800 | 11.33 | 11.66 | 11.14 | 600 | 2,200 | -0.0 |
08/11/2022 |
11.33
|
147,300 | 11.33 | 11.52 | 10.86 | 1,400 | 2,300 | -0.0 |
07/11/2022 |
11.33
|
215,700 | 11.80 | 11.90 | 11.33 | 0 | 10,000 | -0.1 |
04/11/2022 |
11.80
|
259,800 | 11.90 | 11.90 | 11.42 | 1,700 | 6,900 | -0.1 |
03/11/2022 |
11.90
|
174,600 | 11.80 | 11.90 | 11.38 | 6,900 | 1,500 | 0.1 |
02/11/2022 |
11.80
|
169,000 | 11.99 | 11.99 | 11.71 | 1,400 | 4,300 | -0.0 |
01/11/2022 |
11.99
|
157,600 | 11.99 | 12.23 | 11.80 | 0 | 2,300 | -0.0 |
31/10/2022 |
11.99
|
247,000 | 11.99 | 12.18 | 11.33 | 0 | 500 | -0.0 |
28/10/2022 |
11.99
|
152,500 | 11.99 | 12.37 | 11.90 | 11,200 | 0 | 0.1 |
27/10/2022 |
11.99
|
207,000 | 11.71 | 11.99 | 11.52 | 7,900 | 200 | 0.1 |
26/10/2022 |
11.71
|
102,400 | 11.61 | 11.76 | 11.33 | 0 | 6,700 | -0.1 |
25/10/2022 |
11.61
|
254,200 | 11.14 | 11.90 | 11.14 | 4,200 | 0 | 0.1 |
24/10/2022 |
11.14
|
268,600 | 11.00 | 11.61 | 10.58 | 2,200 | 600 | 0.0 |
21/10/2022 |
11.00
|
211,100 | 11.80 | 11.99 | 11.00 | 100 | 5,500 | -0.1 |
20/10/2022 |
11.80
|
104,800 | 11.90 | 11.90 | 11.33 | 3,200 | 0 | 0.0 |
19/10/2022 |
11.90
|
198,200 | 11.66 | 11.99 | 11.42 | 700 | 0 | 0.0 |
18/10/2022 |
11.66
|
265,500 | 11.66 | 12.09 | 11.66 | 6,500 | 0 | 0.1 |
17/10/2022 |
11.66
|
148,000 | 11.71 | 11.71 | 11.00 | 2,700 | 200 | 0.0 |
14/10/2022 |
11.71
|
227,100 | 11.33 | 11.80 | 11.33 | 3,300 | 0 | 0.0 |
13/10/2022 |
11.33
|
243,100 | 11.09 | 11.42 | 11.05 | 0 | 8,500 | -0.1 |
12/10/2022 |
11.09
|
331,400 | 10.53 | 11.19 | 10.48 | 800 | 4,900 | -0.0 |
11/10/2022 |
10.53
|
139,900 | 10.53 | 10.67 | 10.06 | 300 | 0 | 0.0 |
10/10/2022 |
10.53
|
229,900 | 10.06 | 10.72 | 9.73 | 11,800 | 0 | 0.1 |
07/10/2022 |
10.06
|
242,300 | 10.76 | 10.76 | 10.06 | 6,400 | 0 | 0.1 |
06/10/2022 |
10.76
|
190,200 | 11.57 | 11.61 | 10.76 | 0 | 0 | -0.0 |
05/10/2022 |
11.57
|
315,000 | 11.33 | 11.80 | 11.24 | 0 | 0 | -0.0 |
04/10/2022 |
11.33
|
165,100 | 11.71 | 11.99 | 11.28 | 0 | 0 | -0.0 |
03/10/2022 |
11.71
|
124,200 | 12.18 | 12.27 | 11.42 | 0 | 0 | -0.0 |
30/09/2022 |
12.18
|
301,300 | 12.09 | 12.18 | 11.33 | 0 | 1,600 | -0.0 |
29/09/2022 |
12.09
|
85,400 | 12.27 | 12.56 | 12.09 | 0 | 100 | -0.0 |
28/09/2022 |
12.27
|
54,000 | 12.70 | 12.70 | 12.09 | 0 | 300 | -0.0 |
27/09/2022 |
12.70
|
28,800 | 12.51 | 12.70 | 12.42 | 700 | 0 | 0.0 |
26/09/2022 |
12.51
|
138,100 | 13.03 | 13.03 | 12.51 | 0 | 200 | -0.0 |
23/09/2022 |
13.03
|
75,200 | 13.22 | 13.41 | 13.03 | 200 | 0 | 0.0 |
22/09/2022 |
13.22
|
70,400 | 13.17 | 13.22 | 12.89 | 0 | 100 | -0.0 |
21/09/2022 |
13.17
|
67,300 | 13.17 | 13.45 | 12.98 | 5,000 | 200 | 0.1 |
20/09/2022 |
13.17
|
107,500 | 13.03 | 13.50 | 12.94 | 100 | 1,700 | -0.0 |