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) |
19/09/2022 |
13.03
|
254,700 | 13.41 | 13.69 | 12.75 | 0 | 19,300 | -0.3 |
16/09/2022 |
13.41
|
122,800 | 13.45 | 13.60 | 13.27 | 300 | 3,100 | -0.0 |
15/09/2022 |
13.45
|
173,100 | 13.50 | 13.79 | 13.36 | 600 | 6,200 | 0.0 |
14/09/2022 |
13.50
|
176,400 | 13.60 | 13.60 | 13.03 | 100 | 0 | 0.0 |
13/09/2022 |
13.60
|
90,500 | 13.55 | 13.79 | 13.36 | 3,800 | 0 | 0.0 |
12/09/2022 |
13.55
|
226,100 | 13.79 | 13.97 | 13.41 | 4,900 | 0 | -0.1 |
09/09/2022 |
13.79
|
232,400 | 13.69 | 13.88 | 13.27 | 0 | 8,000 | -0.1 |
08/09/2022 |
13.69
|
170,200 | 13.50 | 13.88 | 13.45 | 5,500 | 11,400 | -0.1 |
07/09/2022 |
13.50
|
160,600 | 13.79 | 14.07 | 13.50 | 0 | 5,000 | -0.1 |
06/09/2022 |
13.79
|
132,800 | 13.74 | 14.30 | 13.69 | 0 | 0 | 0.0 |
05/09/2022 |
13.74
|
73,200 | 13.83 | 13.88 | 13.69 | 3,100 | 2,000 | 0.0 |
31/08/2022 |
13.83
|
65,200 | 13.69 | 13.83 | 13.50 | 300 | 0 | 0.0 |
30/08/2022 |
13.69
|
159,500 | 13.74 | 14.02 | 13.69 | 15,500 | 7,700 | 0.1 |
29/08/2022 |
13.74
|
329,800 | 14.35 | 14.35 | 13.60 | 1,500 | 19,100 | -0.3 |
26/08/2022 |
14.35
|
214,600 | 14.59 | 15.01 | 14.35 | 400 | 4,800 | -0.1 |
25/08/2022 |
14.59
|
156,100 | 14.64 | 14.78 | 14.35 | 3,200 | 0 | 0.0 |
24/08/2022 |
14.64
|
203,400 | 14.45 | 14.73 | 14.35 | 3,100 | 0 | 0.0 |
23/08/2022 |
14.45
|
222,800 | 14.64 | 14.64 | 13.93 | 1,500 | 0 | 0.0 |
22/08/2022 |
14.64
|
386,400 | 14.64 | 15.11 | 14.30 | 0 | 17,100 | -0.3 |
19/08/2022 |
14.64
|
165,100 | 15.20 | 15.58 | 14.64 | 0 | 15,700 | -0.2 |
18/08/2022 |
15.20
|
443,100 | 15.11 | 15.67 | 15.06 | 100 | 15,000 | -0.2 |
17/08/2022 |
15.11
|
545,900 | 14.35 | 15.11 | 13.97 | 3,100 | 0 | 0.0 |
16/08/2022 |
14.35
|
184,900 | 14.35 | 14.49 | 14.16 | 5,700 | 0 | 0.1 |
15/08/2022 |
14.35
|
184,000 | 14.16 | 14.45 | 13.97 | 9,800 | 0 | 0.1 |
12/08/2022 |
14.16
|
89,600 | 14.12 | 14.16 | 13.83 | 12,000 | 0 | 0.2 |
11/08/2022 |
14.12
|
379,600 | 14.26 | 14.64 | 14.07 | 0 | 9,200 | -0.1 |
10/08/2022 |
14.26
|
227,900 | 14.40 | 14.54 | 14.26 | 0 | 24,100 | -0.4 |
09/08/2022 |
14.40
|
243,800 | 14.30 | 14.49 | 14.16 | 0 | 0 | 0.1 |
08/08/2022 |
14.30
|
324,500 | 14.07 | 14.45 | 14.07 | 4,900 | 0 | 0.1 |
05/08/2022 |
14.07
|
131,100 | 14.02 | 14.07 | 13.69 | 6,300 | 0 | 0.1 |
04/08/2022 |
14.02
|
178,500 | 13.88 | 14.30 | 13.97 | 9,400 | 3,200 | 0.1 |
03/08/2022 |
13.88
|
229,900 | 13.74 | 13.93 | 13.60 | 15,700 | 0 | 0.2 |
02/08/2022 |
13.74
|
202,100 | 13.50 | 13.97 | 13.60 | 700 | 500 | 0.0 |
01/08/2022 |
13.50
|
324,400 | 13.41 | 13.88 | 13.45 | 6,600 | 500 | 0.1 |
29/07/2022 |
13.41
|
184,100 | 13.41 | 13.74 | 13.31 | 500 | 0 | 0.0 |
28/07/2022 |
13.41
|
97,400 | 13.36 | 13.64 | 13.41 | 9,700 | 0 | 0.1 |
27/07/2022 |
13.36
|
226,100 | 13.41 | 13.55 | 12.70 | 600 | 6,700 | -0.1 |
26/07/2022 |
13.41
|
125,400 | 13.69 | 13.97 | 13.41 | 300 | 7,600 | -0.1 |
25/07/2022 |
13.69
|
207,500 | 13.60 | 14.02 | 13.69 | 1,600 | 800 | 0.0 |
22/07/2022 |
13.60
|
327,500 | 13.22 | 13.88 | 13.08 | 0 | 0 | 0.2 |
21/07/2022 |
13.22
|
139,500 | 13.50 | 13.50 | 13.22 | 14,200 | 500 | 0.2 |
20/07/2022 |
13.50
|
166,600 | 13.22 | 13.64 | 13.31 | 55,200 | 300 | 0.8 |
19/07/2022 |
13.22
|
266,900 | 13.41 | 13.41 | 13.03 | 100 | 5,300 | -0.1 |
18/07/2022 |
13.41
|
170,300 | 13.12 | 13.88 | 13.12 | 100 | 1,200 | -0.0 |
15/07/2022 |
13.12
|
192,300 | 13.03 | 13.41 | 13.12 | 2,600 | 2,500 | 0.0 |
14/07/2022 |
13.03
|
272,200 | 12.94 | 13.03 | 12.37 | 10,800 | 0 | 0.1 |
13/07/2022 |
12.94
|
184,400 | 13.03 | 13.31 | 12.84 | 7,700 | 100 | 0.1 |
12/07/2022 |
13.03
|
135,100 | 12.89 | 13.22 | 12.89 | 2,700 | 3,900 | -0.0 |
11/07/2022 |
12.89
|
245,400 | 12.42 | 13.08 | 12.42 | 1,500 | 500 | 0.0 |
08/07/2022 |
12.42
|
221,600 | 11.94 | 12.51 | 11.99 | 1,000 | 100 | 0.0 |
07/07/2022 |
11.94
|
61,200 | 12.04 | 12.04 | 11.76 | 700 | 1,600 | -0.0 |
06/07/2022 |
12.04
|
84,500 | 12.04 | 12.27 | 11.94 | 1,100 | 0 | 0.0 |
05/07/2022 |
12.04
|
92,800 | 12.32 | 12.56 | 12.04 | 400 | 2,600 | -0.0 |
04/07/2022 |
12.32
|
46,900 | 12.27 | 12.65 | 12.27 | 1,300 | 0 | 0.0 |
01/07/2022 |
12.27
|
99,200 | 12.37 | 12.37 | 11.80 | 900 | 4,800 | -0.1 |
30/06/2022 |
12.37
|
81,000 | 13.03 | 13.03 | 12.37 | 300 | 4,400 | -0.1 |
29/06/2022 |
13.03
|
41,000 | 13.17 | 13.22 | 12.84 | 600 | 4,000 | -0.0 |
28/06/2022 |
13.17
|
120,600 | 12.70 | 13.41 | 12.75 | 6,800 | 0 | 0.1 |
27/06/2022 |
12.70
|
109,600 | 12.61 | 12.79 | 12.61 | 8,600 | 0 | 0.1 |
24/06/2022 |
12.61
|
96,800 | 12.46 | 12.89 | 12.51 | 6,600 | 0 | 0.1 |
23/06/2022 |
12.46
|
87,500 | 12.13 | 12.65 | 12.09 | 0 | 0 | 0.0 |
22/06/2022 |
12.13
|
59,600 | 11.47 | 12.27 | 11.66 | 500 | 0 | 0.0 |
21/06/2022 |
11.47
|
129,700 | 11.99 | 12.18 | 11.42 | 900 | 0 | 0.0 |
20/06/2022 |
11.99
|
57,000 | 12.84 | 13.12 | 11.99 | 0 | 0 | 0 |
17/06/2022 |
12.84
|
171,900 | 13.41 | 13.41 | 12.51 | 0 | 400 | -0.0 |
16/06/2022 |
13.41
|
66,600 | 13.41 | 13.83 | 13.41 | 0 | 0 | -0.0 |
15/06/2022 |
13.41
|
211,300 | 14.40 | 14.40 | 13.41 | 0 | 100 | -0.0 |
14/06/2022 |
14.40
|
136,300 | 14.68 | 14.87 | 14.21 | 0 | 2,100 | -0.0 |
13/06/2022 |
14.68
|
170,500 | 15.72 | 15.72 | 14.68 | 0 | 13,700 | -0.2 |
10/06/2022 |
15.72
|
85,800 | 16.15 | 16.29 | 15.67 | 0 | 0 | 0.0 |
09/06/2022 |
16.15
|
160,000 | 15.86 | 16.38 | 15.58 | 2,000 | 200 | 0.0 |
08/06/2022 |
15.86
|
124,700 | 15.30 | 16.00 | 15.30 | 13,900 | 0 | 0.2 |
07/06/2022 |
15.30
|
137,400 | 15.15 | 15.34 | 15.01 | 0 | 0 | 0 |
06/06/2022 |
15.15
|
261,600 | 15.58 | 15.77 | 15.15 | 0 | 300 | -0.0 |
03/06/2022 |
15.58
|
147,300 | 16.05 | 16.05 | 15.58 | 0 | 11,300 | -0.2 |
02/06/2022 |
16.05
|
254,300 | 16.43 | 16.71 | 15.82 | 200 | 5,700 | -0.1 |
01/06/2022 |
16.43
|
218,500 | 16.81 | 16.90 | 16.33 | 0 | 3,800 | -0.1 |
31/05/2022 |
16.81
|
289,400 | 16.62 | 16.81 | 16.48 | 11,500 | 0 | 0.2 |
30/05/2022 |
16.62
|
349,500 | 17.00 | 17.00 | 16.48 | 4,400 | 200 | 0.1 |
27/05/2022 |
17.00
|
476,400 | 17.18 | 17.47 | 16.57 | 1,100 | 900 | 0.0 |
26/05/2022 |
17.18
|
533,000 | 16.38 | 17.52 | 16.43 | 1,000 | 1,000 | 0 |
25/05/2022 |
16.38
|
257,900 | 15.96 | 16.52 | 15.77 | 3,400 | 0 | 0.1 |
24/05/2022 |
15.96
|
195,400 | 15.86 | 16.05 | 15.44 | 0 | 100 | -0.0 |
23/05/2022 |
15.86
|
289,400 | 16.05 | 16.52 | 15.67 | 700 | 1,300 | -0.0 |
20/05/2022 |
16.05
|
217,800 | 15.63 | 16.33 | 15.44 | 300 | 200 | 0.0 |
19/05/2022 |
15.63
|
153,200 | 16.05 | 16.05 | 15.58 | 0 | 800 | -0.0 |
18/05/2022 |
16.05
|
278,900 | 16.57 | 17.00 | 16.05 | 0 | 100 | -0.0 |
17/05/2022 |
16.57
|
518,500 | 15.96 | 16.90 | 15.11 | 2,100 | 600 | 0.0 |
16/05/2022 |
15.96
|
736,500 | 16.05 | 16.43 | 14.97 | 2,000 | 800 | 0.0 |
13/05/2022 |
16.05
|
477,400 | 16.05 | 16.33 | 14.97 | 0 | 66,200 | -1.1 |
12/05/2022 |
16.05
|
246,900 | 16.52 | 16.62 | 15.39 | 0 | 11,900 | -0.2 |
11/05/2022 |
16.52
|
183,800 | 16.43 | 16.81 | 16.15 | 1,000 | 100 | 0.0 |
10/05/2022 |
16.43
|
267,400 | 15.67 | 16.43 | 15.11 | 0 | 2,100 | -0.0 |
09/05/2022 |
15.67
|
185,100 | 16.81 | 17.18 | 15.67 | 0 | 100 | -0.0 |
06/05/2022 |
16.81
|
143,800 | 17.37 | 17.37 | 16.71 | 0 | 7,100 | -0.1 |
05/05/2022 |
17.37
|
213,300 | 16.81 | 17.85 | 16.67 | 2,300 | 10,200 | -0.1 |
04/05/2022 |
16.81
|
86,500 | 17.33 | 17.33 | 16.81 | 0 | 5,500 | -0.1 |
29/04/2022 |
17.33
|
140,100 | 17.00 | 17.42 | 16.62 | 300 | 1,600 | -0.0 |
28/04/2022 |
17.00
|
303,200 | 16.33 | 17.14 | 16.33 | 5,100 | 4,800 | 0.0 |
27/04/2022 |
16.33
|
128,200 | 15.77 | 16.33 | 15.77 | 4,600 | 5,000 | -0.0 |