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) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
14.43
|
1,100 | 14.53 | 14.63 | 14.27 | 0 | 0 | 0.1 |
13/02/2023 |
14.53
|
12,600 | 14.95 | 14.95 | 14.23 | 740,300 | 735,500 | 0.1 |
10/02/2023 |
14.95
|
3,500 | 14.95 | 15.09 | 14.43 | 1,100 | 0 | 0.0 |
09/02/2023 |
14.95
|
1,900 | 14.99 | 15.55 | 14.95 | 0 | 700 | -0.0 |
08/02/2023 |
14.99
|
5,100 | 15.09 | 15.09 | 14.43 | 100 | 0 | 0.0 |
07/02/2023 |
15.09
|
6,800 | 15.09 | 15.41 | 14.89 | 0 | 5,000 | -0.1 |
06/02/2023 |
15.09
|
200 | 14.82 | 15.09 | 15.09 | 0 | 200 | -0.0 |
03/02/2023 |
14.82
|
13,000 | 15.32 | 15.41 | 14.82 | 0 | 5,000 | -0.1 |
02/02/2023 |
15.32
|
13,100 | 15.41 | 15.74 | 14.99 | 0 | 5,900 | -0.1 |
01/02/2023 |
15.41
|
48,100 | 15.87 | 16.07 | 15.09 | 400 | 22,132 | -0.5 |
31/01/2023 |
15.87
|
7,600 | 15.87 | 16.27 | 15.74 | 0 | 0 | 0.0 |
30/01/2023 |
15.87
|
2,700 | 16.07 | 16.20 | 15.87 | 400 | 0 | 0.0 |
27/01/2023 |
16.07
|
14,200 | 16.14 | 16.40 | 16.07 | 1,000 | 2,500 | -0.0 |
19/01/2023 |
16.14
|
20,300 | 16.04 | 16.46 | 15.81 | 1,000 | 0 | 0.0 |
18/01/2023 |
16.04
|
12,200 | 16.17 | 16.66 | 15.94 | 4,000 | 0 | 0.1 |
17/01/2023 |
16.17
|
19,100 | 16.07 | 16.36 | 15.68 | 9,200 | 0 | 0.2 |
16/01/2023 |
16.07
|
69,100 | 15.71 | 16.23 | 15.09 | 47,300 | 0 | 1.2 |
13/01/2023 |
15.71
|
11,400 | 15.74 | 16.27 | 15.51 | 200 | 0 | 0.0 |
12/01/2023 |
15.74
|
3,200 | 16.20 | 16.59 | 15.74 | 400 | 0 | 0.0 |
11/01/2023 |
16.20
|
21,400 | 16.14 | 16.40 | 15.74 | 7,000 | 0 | 0.2 |
10/01/2023 |
16.14
|
1,200 | 16.04 | 16.30 | 15.38 | 0 | 0 | -0.0 |
09/01/2023 |
16.04
|
2,900 | 16.27 | 16.27 | 15.55 | 0 | 28 | -0.0 |
06/01/2023 |
16.27
|
4,100 | 16.30 | 16.43 | 15.84 | 100 | 0 | 0.0 |
05/01/2023 |
16.30
|
2,600 | 16.30 | 16.46 | 15.94 | 0 | 0 | 0.0 |
04/01/2023 |
16.30
|
15,900 | 16.56 | 16.69 | 15.94 | 200 | 0 | 0.0 |
03/01/2023 |
16.56
|
8,800 | 16.40 | 16.99 | 15.84 | 200 | 0 | 0.0 |
30/12/2022 |
16.40
|
71,400 | 15.35 | 16.40 | 14.56 | 100 | 500,000 | -12.5 |
29/12/2022 |
15.35
|
9,600 | 15.09 | 15.35 | 14.76 | 1,000 | 0 | 0.0 |
28/12/2022 |
15.09
|
10,500 | 15.02 | 15.28 | 14.59 | 0 | 1,053 | -0.0 |
27/12/2022 |
15.02
|
11,500 | 14.76 | 15.09 | 14.17 | 200 | 0 | 0.0 |
26/12/2022 |
14.76
|
22,300 | 15.09 | 15.41 | 14.76 | 0 | 2 | -0.0 |
23/12/2022 |
15.09
|
1,300 | 15.09 | 15.35 | 14.82 | 0 | 0 | 0.0 |
22/12/2022 |
15.09
|
47,500 | 14.30 | 15.28 | 13.97 | 0 | 0 | 0.0 |
21/12/2022 |
14.30
|
7,400 | 14.66 | 14.69 | 14.00 | 400 | 0 | 0.0 |
20/12/2022 |
14.66
|
33,700 | 14.73 | 14.95 | 14.04 | 6,700 | 12,800 | -0.1 |
19/12/2022 |
14.73
|
22,100 | 14.99 | 15.32 | 14.66 | 300 | 9,000 | -0.2 |
16/12/2022 |
14.99
|
19,300 | 15.02 | 15.02 | 14.59 | 0 | 10,700 | -0.2 |
15/12/2022 |
15.02
|
12,000 | 14.89 | 15.05 | 14.53 | 1,500 | 5,100 | -0.1 |
14/12/2022 |
14.89
|
38,100 | 15.09 | 15.22 | 14.63 | 0 | 18,400 | -0.4 |
13/12/2022 |
15.09
|
1,500 | 14.95 | 15.35 | 14.95 | 0 | 0 | -0.1 |
12/12/2022 |
14.95
|
11,000 | 15.09 | 15.28 | 14.79 | 0 | 3,350 | -0.1 |
09/12/2022 |
15.09
|
11,000 | 15.64 | 15.87 | 15.09 | 0 | 2,200 | -0.1 |
08/12/2022 |
15.64
|
58,000 | 15.51 | 15.74 | 15.09 | 20,000 | 27,600 | -0.2 |
07/12/2022 |
15.51
|
9,800 | 15.41 | 15.74 | 14.92 | 0 | 2,500 | -0.1 |
06/12/2022 |
15.41
|
58,900 | 15.74 | 16.07 | 14.89 | 15,000 | 20,700 | -0.1 |
05/12/2022 |
15.74
|
60,200 | 15.71 | 15.94 | 15.35 | 0 | 30,000 | -0.7 |
02/12/2022 |
15.71
|
17,100 | 15.41 | 15.74 | 14.82 | 0 | 0 | -0.0 |
01/12/2022 |
15.41
|
51,800 | 15.41 | 16.00 | 15.41 | 0 | 1,800 | -0.0 |
30/11/2022 |
15.41
|
27,400 | 15.64 | 15.74 | 14.76 | 600 | 20,100 | -0.5 |
29/11/2022 |
15.64
|
63,900 | 15.68 | 15.87 | 14.73 | 15,000 | 21,000 | -0.1 |
28/11/2022 |
15.68
|
25,600 | 15.09 | 15.68 | 14.76 | 0 | 1,127 | -0.0 |
25/11/2022 |
15.09
|
28,600 | 15.38 | 15.61 | 14.33 | 1,300 | 5,500 | -0.1 |
24/11/2022 |
15.38
|
92,000 | 15.09 | 15.84 | 14.23 | 0 | 15 | -0.0 |
23/11/2022 |
15.09
|
4,300 | 14.86 | 15.81 | 14.82 | 0 | 100 | -0.0 |
22/11/2022 |
14.86
|
27,100 | 15.35 | 16.40 | 14.86 | 1,500 | 0 | 0.0 |
21/11/2022 |
15.35
|
5,000 | 15.35 | 15.71 | 14.76 | 0 | 0 | -0.1 |
18/11/2022 |
15.35
|
20,900 | 15.41 | 15.74 | 14.59 | 0 | 5,300 | -0.1 |
17/11/2022 |
15.41
|
8,000 | 15.38 | 16.04 | 15.09 | 0 | 0 | -1.2 |
16/11/2022 |
15.38
|
73,200 | 14.53 | 15.38 | 13.51 | 300 | 51,600 | -1.2 |
15/11/2022 |
14.53
|
22,400 | 15.58 | 15.58 | 14.50 | 200 | 0 | 0.0 |
14/11/2022 |
15.58
|
28,300 | 16.07 | 16.07 | 14.99 | 100 | 3,500 | -0.1 |
11/11/2022 |
16.07
|
13,700 | 16.14 | 16.40 | 15.41 | 500 | 1,800 | -0.0 |
10/11/2022 |
16.14
|
27,300 | 16.89 | 16.89 | 15.71 | 0 | 0 | -0.0 |
09/11/2022 |
16.89
|
2,900 | 16.79 | 17.32 | 16.73 | 0 | 200 | -0.0 |
08/11/2022 |
16.79
|
27,700 | 16.73 | 17.38 | 15.77 | 1,000 | 6,500 | -0.1 |
07/11/2022 |
16.73
|
19,100 | 16.99 | 16.99 | 15.94 | 2,500 | 100 | 0.1 |
04/11/2022 |
16.99
|
14,500 | 17.28 | 17.28 | 16.17 | 0 | 0 | -0.1 |
03/11/2022 |
17.28
|
23,500 | 17.05 | 17.45 | 16.92 | 0 | 3,000 | -0.1 |
02/11/2022 |
17.05
|
16,700 | 16.99 | 17.25 | 16.40 | 1,100 | 2,000 | -0.0 |
01/11/2022 |
16.99
|
15,100 | 16.56 | 17.02 | 16.14 | 0 | 0 | 0.0 |
31/10/2022 |
16.56
|
36,200 | 17.58 | 17.58 | 16.36 | 1,000 | 0 | 0.0 |
28/10/2022 |
17.58
|
13,300 | 17.71 | 17.97 | 16.73 | 0 | 0 | -0.1 |
27/10/2022 |
17.71
|
33,200 | 16.89 | 17.71 | 15.77 | 100 | 3,000 | -0.1 |
26/10/2022 |
16.89
|
163,300 | 16.99 | 17.97 | 15.81 | 39,200 | 60,000 | -0.5 |
25/10/2022 |
16.99
|
53,000 | 16.96 | 17.05 | 15.84 | 100 | 400 | -0.0 |
24/10/2022 |
16.96
|
31,000 | 17.64 | 17.64 | 16.46 | 0 | 2,100 | -0.1 |
21/10/2022 |
17.64
|
75,500 | 17.87 | 17.87 | 16.63 | 4,000 | 16,500 | -0.3 |
20/10/2022 |
17.87
|
40,900 | 17.71 | 17.87 | 17.05 | 500 | 0 | 0.0 |
19/10/2022 |
17.71
|
54,000 | 18.33 | 18.33 | 17.45 | 15,300 | 0 | 0.4 |
18/10/2022 |
18.33
|
52,300 | 18.30 | 18.63 | 17.81 | 20,000 | 0 | 0.6 |
17/10/2022 |
18.30
|
18,800 | 17.94 | 18.53 | 17.61 | 0 | 200 | -0.0 |
14/10/2022 |
17.94
|
50,200 | 18.73 | 18.96 | 17.94 | 100 | 25,000 | -0.7 |
13/10/2022 |
18.73
|
8,900 | 18.69 | 19.05 | 18.23 | 100 | 0 | 0.0 |
12/10/2022 |
18.69
|
30,700 | 18.69 | 18.69 | 17.71 | 0 | 0 | -1.3 |
11/10/2022 |
18.69
|
70,000 | 18.86 | 19.19 | 17.55 | 2,700 | 50,000 | -1.3 |
10/10/2022 |
18.86
|
132,200 | 18.96 | 18.96 | 17.64 | 100 | 50,000 | -1.4 |
07/10/2022 |
18.96
|
71,200 | 19.87 | 19.87 | 18.50 | 4,900 | 0 | 0.1 |
06/10/2022 |
19.87
|
7,100 | 20.33 | 20.79 | 19.02 | 0 | 100 | -0.0 |
05/10/2022 |
20.33
|
20,600 | 19.71 | 20.33 | 18.96 | 0 | 100 | -0.0 |
04/10/2022 |
19.71
|
160,400 | 20.33 | 20.43 | 18.92 | 4,600 | 9 | 0.1 |
03/10/2022 |
20.33
|
29,200 | 20.79 | 20.96 | 19.48 | 2,200 | 0 | 0.1 |
30/09/2022 |
20.79
|
29,200 | 20.99 | 20.99 | 20.07 | 100 | 0 | 0.0 |
29/09/2022 |
20.99
|
34,000 | 20.86 | 20.99 | 20.14 | 30,000 | 0 | 1.0 |
28/09/2022 |
20.86
|
82,400 | 20.86 | 20.99 | 20.07 | 70,000 | 0 | 2.2 |
27/09/2022 |
20.86
|
19,400 | 20.79 | 20.86 | 20.10 | 100 | 0 | 0.0 |
26/09/2022 |
20.79
|
22,700 | 20.99 | 20.99 | 20.20 | 65,000 | 0 | 2.1 |
23/09/2022 |
20.99
|
8,900 | 20.99 | 20.99 | 20.66 | 100 | 0 | 0.0 |
22/09/2022 |
20.99
|
19,600 | 20.99 | 20.99 | 20.60 | 0 | 65,000 | -2.1 |
21/09/2022 |
20.99
|
11,600 | 20.86 | 20.99 | 20.60 | 0 | 0 | -0.0 |
20/09/2022 |
20.86
|
42,600 | 20.73 | 20.86 | 20.53 | 0 | 0 | -0.0 |