Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
0.10 | 0.63% | 377,600 | -31,000 | -0.5 |
15.90
16.25
16
|
2 tháng
(2024-09-16) |
0.05 | 0.31% | 503,500 | -9,800 | -0.2 |
15.90
16.25
16
|
3 tháng
(2024-08-19) |
0.15 | 0.95% | 652,700 | 54,300 | 0.9 |
15.75
16.25
16
|
6 tháng
(2024-05-20) |
-0.40 | -2.41% | 2,573,400 | -553,399 | -9.2 |
15.65
16.49
16
|
12 tháng
(2023-11-21) |
0.79 | 5.18% | 4,757,800 | -1,414,272 | -23.6 |
14.89
16.58
16
|
24 tháng
(2022-11-28) |
2.59 | 19.36% | 6,542,100 | -1,750,231 | -28.3 |
13.41
16.58
16
|
36 tháng
(2021-12-01) |
0.80 | 5.25% | 13,218,700 | 514,468 | 11.9 |
12.75
16.58
16
|
60 tháng
(2019-12-12) |
9.55 | 147.99% | 38,401,420 | -354,272 | -2.8 |
6.06
16.58
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2022 |
13.38
|
11,200 | 12.83 | 13.38 | 11.94 | 7,000 | 0 | 0.1 |
21/06/2022 |
12.83
|
31,500 | 13.35 | 13.35 | 12.61 | 16,000 | 0 | 0.3 |
20/06/2022 |
13.35
|
24,800 | 13.05 | 13.35 | 12.83 | 15,700 | 0 | 0.3 |
17/06/2022 |
13.05
|
32,100 | 13.20 | 13.35 | 13.05 | 21,000 | 0 | 0.4 |
16/06/2022 |
13.20
|
19,800 | 13.57 | 13.57 | 13.09 | 10,500 | 0 | 0.2 |
15/06/2022 |
13.57
|
13,200 | 13.68 | 13.68 | 13.09 | 7,400 | 100 | 0.1 |
14/06/2022 |
13.68
|
3,900 | 13.76 | 13.76 | 12.90 | 3,000 | 100 | 0.1 |
13/06/2022 |
13.76
|
1,100 | 13.83 | 13.83 | 12.98 | 0 | 0 | 0.0 |
10/06/2022 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0.0 |
09/06/2022 |
13.83
|
2,500 | 13.94 | 13.94 | 13.38 | 2,000 | 0 | 0.0 |
08/06/2022 |
13.94
|
9,000 | 13.64 | 13.94 | 13.64 | 6,000 | 0 | 0.1 |
07/06/2022 |
13.64
|
4,100 | 13.50 | 13.64 | 13.38 | 0 | 0 | 0 |
06/06/2022 |
13.50
|
14,900 | 13.72 | 13.72 | 13.50 | 14,300 | 0 | 0.3 |
03/06/2022 |
13.72
|
100 | 13.42 | 13.72 | 13.72 | 0 | 0 | 0.4 |
02/06/2022 |
13.42
|
37,900 | 13.72 | 13.72 | 13.42 | 22,500 | 0 | 0.4 |
01/06/2022 |
13.72
|
7,000 | 14.02 | 14.02 | 13.72 | 5,000 | 0 | 0.1 |
31/05/2022 |
14.02
|
1,600 | 13.72 | 14.02 | 13.35 | 1,100 | 0 | 0.0 |
30/05/2022 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0.3 |
27/05/2022 |
13.72
|
24,300 | 13.68 | 13.72 | 13.50 | 14,500 | 0 | 0.3 |
26/05/2022 |
13.68
|
5,800 | 13.50 | 13.68 | 13.50 | 4,000 | 200 | 0.1 |
25/05/2022 |
13.50
|
7,000 | 13.57 | 13.57 | 13.50 | 5,900 | 0 | 0.1 |
24/05/2022 |
13.57
|
7,300 | 13.35 | 13.64 | 13.27 | 5,000 | 0 | 0.1 |
23/05/2022 |
13.35
|
6,500 | 13.79 | 13.79 | 13.35 | 4,500 | 0 | 0.1 |
20/05/2022 |
13.79
|
500 | 13.79 | 13.79 | 13.57 | 0 | 100 | -0.0 |
19/05/2022 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0.2 |
18/05/2022 |
13.79
|
11,300 | 13.94 | 13.94 | 13.79 | 10,000 | 0 | 0.2 |
17/05/2022 |
13.94
|
10,700 | 13.20 | 13.94 | 13.20 | 5,500 | 0 | 0.1 |
16/05/2022 |
13.20
|
20,300 | 13.27 | 13.27 | 12.61 | 14,200 | 0 | 0.3 |
13/05/2022 |
13.27
|
127,300 | 13.68 | 13.72 | 13.13 | 78,000 | 200 | 1.4 |
12/05/2022 |
13.68
|
9,300 | 14.02 | 14.02 | 13.68 | 7,100 | 0 | 0.1 |
11/05/2022 |
14.02
|
200 | 14.09 | 14.09 | 13.50 | 0 | 0 | 0 |
10/05/2022 |
14.09
|
1,100 | 14.31 | 14.31 | 13.87 | 0 | 100 | -0.0 |
09/05/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
06/05/2022 |
14.31
|
2,100 | 14.35 | 14.35 | 13.79 | 2,000 | 2,000 | 0 |
05/05/2022 |
14.35
|
32,500 | 14.35 | 14.42 | 14.09 | 19,000 | 0 | 0.4 |
04/05/2022 |
14.35
|
1,400 | 14.20 | 14.42 | 14.02 | 1,000 | 0 | 0.0 |
29/04/2022 |
14.20
|
6,500 | 14.27 | 14.27 | 13.46 | 3,200 | 2,100 | 0.0 |
28/04/2022 |
14.27
|
7,600 | 14.35 | 14.35 | 13.72 | 3,700 | 900 | 0.1 |
27/04/2022 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
26/04/2022 |
14.35
|
3,700 | 14.05 | 14.39 | 14.02 | 2,400 | 0 | 0.0 |
25/04/2022 |
14.05
|
78,900 | 14.35 | 14.46 | 14.05 | 63,000 | 36,300 | 0.5 |
22/04/2022 |
14.35
|
207,500 | 14.31 | 14.42 | 14.35 | 182,100 | 0 | 3.5 |
21/04/2022 |
14.31
|
64,400 | 14.68 | 14.68 | 14.31 | 62,200 | 2,200 | 1.2 |
20/04/2022 |
14.68
|
57,800 | 14.24 | 14.76 | 14.24 | 51,900 | 0 | 1.0 |
19/04/2022 |
14.24
|
39,000 | 14.72 | 14.72 | 14.20 | 30,600 | 0 | 0.6 |
18/04/2022 |
14.72
|
143,000 | 14.76 | 14.76 | 14.02 | 107,400 | 0 | 2.1 |
15/04/2022 |
14.76
|
22,500 | 14.76 | 14.76 | 14.39 | 20,300 | 0 | 0.4 |
14/04/2022 |
14.76
|
2,000 | 14.76 | 14.76 | 14.57 | 0 | 0 | 0 |
13/04/2022 |
14.76
|
5,900 | 14.42 | 14.76 | 14.42 | 5,800 | 0 | 0.1 |
12/04/2022 |
14.42
|
32,700 | 14.42 | 14.42 | 14.31 | 30,000 | 6,300 | 0.5 |
08/04/2022 |
14.42
|
16,700 | 14.68 | 14.68 | 14.42 | 10,000 | 0 | 0.2 |
07/04/2022 |
14.68
|
3,400 | 15.13 | 15.13 | 14.68 | 0 | 0 | 0 |
06/04/2022 |
15.13
|
2,300 | 15.13 | 15.13 | 14.83 | 0 | 0 | 0 |
05/04/2022 |
15.13
|
11,800 | 15.20 | 15.20 | 14.98 | 0 | 100 | -0.0 |
04/04/2022 |
15.20
|
40,100 | 14.79 | 15.42 | 14.79 | 0 | 8,000 | -0.2 |
01/04/2022 |
14.79
|
37,700 | 14.72 | 14.91 | 14.72 | 0 | 11,100 | -0.2 |
31/03/2022 |
14.72
|
30,800 | 14.61 | 14.72 | 14.53 | 0 | 0 | 0 |
30/03/2022 |
14.61
|
39,500 | 14.53 | 14.76 | 14.57 | 0 | 100 | -0.0 |
29/03/2022 |
14.53
|
3,700 | 14.76 | 14.76 | 14.50 | 0 | 0 | 0 |
28/03/2022 |
14.76
|
8,600 | 14.76 | 14.76 | 14.50 | 600 | 0 | 0.0 |
25/03/2022 |
14.76
|
6,100 | 14.72 | 14.76 | 14.50 | 0 | 0 | 0 |
24/03/2022 |
14.72
|
25,000 | 14.65 | 14.83 | 14.65 | 0 | 0 | 0 |
23/03/2022 |
14.65
|
3,000 | 14.76 | 14.76 | 14.46 | 0 | 0 | 0 |
22/03/2022 |
14.76
|
5,000 | 14.83 | 14.83 | 14.50 | 0 | 100 | -0.0 |
21/03/2022 |
14.83
|
5,600 | 14.61 | 14.83 | 14.61 | 0 | 0 | 0 |
18/03/2022 |
14.61
|
22,200 | 14.68 | 14.68 | 14.35 | 0 | 0 | 0 |
17/03/2022 |
14.68
|
27,400 | 14.83 | 14.83 | 14.31 | 0 | 0 | 0 |
16/03/2022 |
14.83
|
400 | 14.79 | 14.98 | 14.31 | 0 | 0 | 0 |
15/03/2022 |
14.79
|
64,400 | 14.68 | 14.83 | 14.24 | 0 | 0 | 0 |
14/03/2022 |
14.68
|
146,600 | 14.53 | 14.68 | 14.16 | 0 | 0 | 0 |
11/03/2022 |
14.53
|
7,000 | 14.68 | 14.79 | 14.53 | 100 | 0 | 0.0 |
10/03/2022 |
14.68
|
7,200 | 14.68 | 14.68 | 14.46 | 0 | 0 | 0 |
09/03/2022 |
14.68
|
14,300 | 14.68 | 14.68 | 14.24 | 0 | 0 | 0 |
08/03/2022 |
14.68
|
18,400 | 14.53 | 14.68 | 14.31 | 0 | 0 | 0 |
07/03/2022 |
14.53
|
17,500 | 14.35 | 14.65 | 14.31 | 0 | 300 | -0.0 |
04/03/2022 |
14.35
|
28,800 | 14.42 | 14.46 | 14.05 | 17,500 | 100 | 0.3 |
03/03/2022 |
14.42
|
12,300 | 14.46 | 14.46 | 14.09 | 0 | 0 | 0 |
02/03/2022 |
14.46
|
52,500 | 14.46 | 14.46 | 13.87 | 45,000 | 0 | 0.9 |
01/03/2022 |
14.46
|
22,500 | 14.39 | 15.02 | 14.09 | 0 | 0 | 0 |
28/02/2022 |
14.39
|
19,600 | 14.05 | 14.39 | 14.05 | 300 | 0 | 0.0 |
25/02/2022 |
14.05
|
24,600 | 14.05 | 14.24 | 14.05 | 15,000 | 0 | 0.3 |
24/02/2022 |
14.05
|
20,000 | 14.42 | 14.42 | 14.02 | 11,000 | 10,500 | 0.0 |
23/02/2022 |
14.42
|
11,400 | 14.42 | 14.42 | 14.09 | 0 | 0 | 0 |
22/02/2022 |
14.42
|
20,600 | 14.46 | 14.46 | 14.02 | 15,100 | 0 | 0.3 |
21/02/2022 |
14.46
|
8,200 | 14.35 | 14.53 | 14.31 | 300 | 0 | 0.0 |
18/02/2022 |
14.35
|
12,300 | 14.20 | 14.35 | 14.20 | 0 | 7,200 | -0.1 |
17/02/2022 |
14.20
|
6,500 | 14.35 | 14.35 | 14.16 | 0 | 0 | 0 |
16/02/2022 |
14.35
|
4,500 | 14.46 | 14.46 | 14.24 | 0 | 200 | -0.0 |
15/02/2022 |
14.46
|
10,300 | 14.31 | 14.46 | 14.09 | 100 | 0 | 0.0 |
14/02/2022 |
14.31
|
18,200 | 14.39 | 14.39 | 14.05 | 6,000 | 0 | 0.1 |
11/02/2022 |
14.39
|
12,100 | 13.94 | 14.68 | 14.02 | 2,300 | 0 | 0.0 |
10/02/2022 |
13.94
|
33,700 | 14.02 | 14.05 | 13.61 | 22,500 | 0 | 0.4 |
09/02/2022 |
14.02
|
3,300 | 14.09 | 14.09 | 13.72 | 900 | 0 | 0.0 |
08/02/2022 |
14.09
|
16,900 | 13.79 | 14.09 | 13.72 | 0 | 1,000 | -0.0 |
07/02/2022 |
13.79
|
21,400 | 13.68 | 13.79 | 13.31 | 10,100 | 0 | 0.2 |
28/01/2022 |
13.68
|
3,000 | 13.79 | 13.79 | 13.50 | 1,500 | 0 | 0.0 |
27/01/2022 |
13.79
|
34,400 | 13.94 | 13.94 | 13.27 | 15,800 | 0 | 0.3 |
26/01/2022 |
13.94
|
11,300 | 14.02 | 14.02 | 13.72 | 8,200 | 5,000 | 0 |
25/01/2022 |
14.02
|
14,000 | 13.90 | 14.09 | 13.50 | 100 | 0 | 0.0 |
24/01/2022 |
13.90
|
7,200 | 14.24 | 14.24 | 13.90 | 0 | 200 | -0.0 |