| 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) |
-0.55 | -3.82% | 35,114,800 | -434,452 | -6.1 |
13.75
14.60
13.85
|
|
2 tháng
(2024-07-18) |
-1.10 | -7.36% | 100,513,800 | -197,596 | -3.1 |
13.35
15.30
13.85
|
|
3 tháng
(2024-06-18) |
-1.20 | -7.97% | 166,931,400 | -587,235 | -9.3 |
13.35
16
13.85
|
|
6 tháng
(2024-03-20) |
-1.75 | -11.22% | 416,574,800 | -3,694,923 | -61.8 |
13.35
16.30
13.85
|
|
12 tháng
(2023-09-22) |
-0.10 | -0.71% | 697,420,400 | -4,185,652 | -72.1 |
10.28
16.55
13.85
|
|
24 tháng
(2022-09-27) |
0.78 | 5.99% | 1,412,848,700 | -4,988,169 | -91.5 |
6.48
16.55
13.85
|
|
36 tháng
(2021-10-04) |
-5.65 | -28.96% | 2,193,883,400 | 3,192,006 | 136.5 |
6.48
25.64
13.85
|
|
60 tháng
(2019-10-14) |
5.27 | 61.35% | 3,456,080,470 | 5,408,226 | 205.8 |
4.88
25.64
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
13.85
|
1,525,800 | 13.95 | 14.20 | 13.85 | 166,300 | 215,390 | 0 |
| 13/09/2024 |
13.85
|
406,400 | 13.80 | 13.95 | 13.80 | 1,000 | 7,600 | -0.1 |
| 12/09/2024 |
13.90
|
1,318,100 | 13.80 | 14 | 13.80 | 18,900 | 12,100 | 0.1 |
| 11/09/2024 |
13.75
|
1,333,800 | 13.70 | 13.85 | 13.55 | 0 | 70,700 | -1.0 |
| 10/09/2024 |
13.75
|
1,195,700 | 13.95 | 13.95 | 13.60 | 400 | 18,400 | -0.2 |
| 09/09/2024 |
13.80
|
952,100 | 13.85 | 14 | 13.80 | 6,500 | 1,300 | 0.1 |
| 06/09/2024 |
13.90
|
848,200 | 13.85 | 14 | 13.80 | 0 | 13,200 | -0.2 |
| 05/09/2024 |
13.85
|
1,816,400 | 14.15 | 14.20 | 13.85 | 100 | 40,100 | -0.6 |
| 04/09/2024 |
14
|
1,551,000 | 13.85 | 14.05 | 13.80 | 13,000 | 31,000 | -0.3 |
| 30/08/2024 |
13.95
|
1,942,000 | 14.10 | 14.15 | 13.95 | 3,100 | 0 | 0.0 |
| 29/08/2024 |
13.95
|
3,249,200 | 14.15 | 14.20 | 13.85 | 55,600 | 244,452 | -2.7 |
| 28/08/2024 |
14.15
|
1,534,200 | 14.30 | 14.40 | 14 | 0 | 10,400 | -0.1 |
| 27/08/2024 |
14.20
|
1,803,400 | 14.45 | 14.50 | 14.20 | 0 | 39,000 | -0.6 |
| 26/08/2024 |
14.40
|
2,803,400 | 14.35 | 14.60 | 14.30 | 251,200 | 16,400 | 3.4 |
| 23/08/2024 |
14.25
|
2,858,200 | 14.45 | 14.45 | 14.20 | 7,400 | 100,200 | -1.3 |
| 22/08/2024 |
14.40
|
2,113,600 | 14.45 | 14.55 | 14.40 | 0 | 27,300 | -0.4 |
| 21/08/2024 |
14.45
|
2,505,200 | 14.65 | 14.75 | 14.40 | 300 | 191,900 | -2.8 |
| 20/08/2024 |
14.60
|
3,532,700 | 14.45 | 14.80 | 14.35 | 82,800 | 55,100 | 0.4 |
| 19/08/2024 |
14.40
|
1,825,400 | 14.60 | 14.65 | 14.35 | 5,000 | 600 | 0.1 |
| 16/08/2024 |
14.45
|
4,360,500 | 14.15 | 14.65 | 14 | 352,800 | 71,400 | 4.1 |
| 15/08/2024 |
13.95
|
1,224,700 | 14.05 | 14.05 | 13.80 | 0 | 4,500 | -0.1 |
| 14/08/2024 |
13.90
|
2,429,400 | 14 | 14.35 | 13.90 | 29,000 | 152,200 | -1.8 |
| 13/08/2024 |
13.90
|
1,180,500 | 14 | 14.15 | 13.85 | 81,700 | 4,464 | 1.1 |
| 12/08/2024 |
13.95
|
991,200 | 14.05 | 14.05 | 13.85 | 2,000 | 300 | 0.0 |
| 09/08/2024 |
13.95
|
1,602,000 | 13.90 | 14.05 | 13.75 | 0 | 30,300 | -0.4 |
| 08/08/2024 |
13.65
|
2,775,900 | 13.65 | 14.10 | 13.50 | 127,300 | 27,000 | 1.4 |
| 07/08/2024 |
13.85
|
1,100,800 | 13.95 | 13.95 | 13.60 | 5,100 | 19,400 | -0.2 |
| 06/08/2024 |
13.90
|
2,525,800 | 13.50 | 13.90 | 13.35 | 0 | 264,200 | -3.6 |
| 05/08/2024 |
13.35
|
4,848,200 | 14 | 14.05 | 13.25 | 36,700 | 28,100 | 0.1 |
| 02/08/2024 |
14.20
|
2,044,600 | 13.65 | 14.35 | 13.65 | 281,200 | 42,000 | 3.3 |
| 01/08/2024 |
13.80
|
9,667,200 | 14.75 | 14.80 | 13.75 | 508,200 | 11,100 | 7.2 |
| 31/07/2024 |
14.75
|
2,916,200 | 14.95 | 15.25 | 14.60 | 10,800 | 14,400 | -0.1 |
| 30/07/2024 |
14.95
|
3,634,000 | 15.40 | 15.40 | 14.80 | 43,000 | 86,700 | -0.7 |
| 29/07/2024 |
15.25
|
5,294,700 | 15.35 | 15.55 | 15.15 | 500 | 120,000 | -1.8 |
| 26/07/2024 |
15.30
|
3,264,400 | 14.95 | 15.50 | 14.95 | 21,800 | 113,100 | -1.4 |
| 25/07/2024 |
14.95
|
2,542,000 | 14.70 | 15.05 | 14.40 | 76,200 | 184,600 | -1.6 |
| 24/07/2024 |
14.85
|
1,725,200 | 14.45 | 14.95 | 14.35 | 106,620 | 37,800 | 1.0 |
| 23/07/2024 |
14.45
|
2,273,700 | 14.85 | 14.95 | 14.45 | 0 | 249,300 | -3.7 |
| 22/07/2024 |
14.70
|
3,285,700 | 14.80 | 15 | 14.40 | 216,300 | 194,100 | 0.3 |
| 19/07/2024 |
14.75
|
2,083,500 | 14.90 | 15.15 | 14.70 | 2,800 | 185,500 | -2.7 |
| 18/07/2024 |
14.95
|
3,628,800 | 14.65 | 15.20 | 14.60 | 216,200 | 40,900 | 2.6 |
| 17/07/2024 |
14.65
|
8,171,400 | 15.80 | 15.80 | 14.65 | 198,900 | 320,000 | -1.9 |
| 16/07/2024 |
15.70
|
4,077,600 | 16 | 16.15 | 15.70 | 16,800 | 8,000 | 0.1 |
| 15/07/2024 |
16
|
8,910,100 | 15.70 | 16.10 | 15.70 | 139,600 | 183,500 | -0.7 |
| 12/07/2024 |
15.70
|
2,676,500 | 15.65 | 15.75 | 15.35 | 24,000 | 57,800 | -0.5 |
| 11/07/2024 |
15.65
|
3,664,400 | 15.55 | 15.90 | 15.45 | 0 | 0 | 0 |
| 10/07/2024 |
15.40
|
1,672,300 | 15.60 | 15.70 | 15.30 | 3,200 | 2,000 | 0.0 |
| 09/07/2024 |
15.60
|
4,797,700 | 15.25 | 15.65 | 15.25 | 210,500 | 18,700 | 3.0 |
| 08/07/2024 |
15.25
|
1,817,300 | 14.95 | 15.35 | 14.95 | 55,600 | 60,100 | -0.1 |
| 05/07/2024 |
15.05
|
2,194,400 | 15.15 | 15.45 | 14.90 | 2,000 | 6,400 | -0.1 |
| 04/07/2024 |
15.10
|
1,425,200 | 15.10 | 15.20 | 14.95 | 1,000 | 14,400 | -0.2 |
| 03/07/2024 |
15.20
|
1,596,900 | 15.10 | 15.35 | 15 | 0 | 244,700 | -3.7 |
| 02/07/2024 |
15.10
|
1,570,100 | 14.80 | 15.20 | 14.80 | 4,100 | 600 | 0.1 |
| 01/07/2024 |
14.80
|
751,300 | 14.55 | 14.85 | 14.55 | 32,900 | 23,900 | 0.1 |
| 28/06/2024 |
14.55
|
2,076,200 | 14.95 | 15 | 14.25 | 75,560 | 125,000 | -0.8 |
| 27/06/2024 |
14.95
|
869,200 | 15.10 | 15.10 | 14.85 | 1 | 110,400 | -1.6 |
| 26/06/2024 |
15.10
|
3,192,100 | 14.70 | 15.25 | 14.55 | 261,800 | 7,500 | 3.8 |
| 25/06/2024 |
14.70
|
1,639,500 | 14.65 | 14.80 | 14.50 | 116,300 | 57,000 | 0.9 |
| 24/06/2024 |
14.50
|
5,466,600 | 15.20 | 15.20 | 14.50 | 171,600 | 190,500 | -0.3 |
| 21/06/2024 |
15.20
|
2,142,700 | 15.10 | 15.40 | 15.05 | 48,500 | 309,200 | -4.0 |
| 20/06/2024 |
15.20
|
2,952,500 | 15.05 | 15.40 | 14.90 | 64,900 | 174,400 | -1.7 |
| 19/06/2024 |
15
|
2,523,900 | 15.05 | 15.15 | 14.90 | 4,800 | 31,700 | -0.4 |
| 18/06/2024 |
15.05
|
2,229,700 | 15 | 15.20 | 14.95 | 134,100 | 10,000 | 1.9 |
| 17/06/2024 |
14.95
|
4,777,900 | 15 | 15.25 | 14.90 | 117,900 | 324,400 | -3.1 |
| 14/06/2024 |
15
|
6,196,100 | 15.85 | 15.85 | 15 | 52,900 | 237,800 | -2.9 |
| 13/06/2024 |
15.80
|
4,563,200 | 15.90 | 16.05 | 15.70 | 0 | 0 | 0 |
| 12/06/2024 |
15.95
|
6,421,000 | 15.65 | 16 | 15.35 | 49,500 | 14,500 | 0.5 |
| 11/06/2024 |
15.50
|
15,203,200 | 16.05 | 16.20 | 15.50 | 516,900 | 4,100 | 8.1 |
| 10/06/2024 |
16.20
|
5,384,900 | 16.40 | 16.60 | 15.90 | 0 | 12,100 | -0.2 |
| 07/06/2024 |
16.30
|
3,236,900 | 16.60 | 16.60 | 16.05 | 500 | 58,700 | -1.0 |
| 06/06/2024 |
16.30
|
11,080,700 | 16.10 | 16.55 | 15.85 | 1,400 | 230,700 | -3.7 |
| 05/06/2024 |
15.90
|
10,570,700 | 15.55 | 16.35 | 15.55 | 10,000 | 579,300 | -9.1 |
| 04/06/2024 |
15.55
|
3,987,900 | 15.90 | 15.90 | 15.50 | 42,700 | 594,600 | -8.7 |
| 03/06/2024 |
15.75
|
14,420,700 | 15 | 15.75 | 14.95 | 223,200 | 656,300 | -6.9 |
| 31/05/2024 |
14.75
|
2,532,300 | 14.65 | 14.95 | 14.60 | 92,600 | 106,700 | -0.2 |
| 30/05/2024 |
14.75
|
3,867,600 | 14.60 | 15 | 14.45 | 6,600 | 89,400 | -1.2 |
| 29/05/2024 |
14.80
|
3,465,700 | 15 | 15.10 | 14.65 | 65,100 | 75,700 | -0.2 |
| 28/05/2024 |
14.95
|
4,888,500 | 14.70 | 15.10 | 14.60 | 40,800 | 56,800 | -0.2 |
| 27/05/2024 |
14.65
|
2,862,700 | 14.50 | 14.70 | 14.35 | 137,000 | 700 | 2.0 |
| 24/05/2024 |
14.60
|
7,647,700 | 15 | 15.40 | 14.30 | 109,800 | 226,500 | -1.8 |
| 23/05/2024 |
15
|
3,962,400 | 14.80 | 15.10 | 14.75 | 44,000 | 18,200 | 0.4 |
| 22/05/2024 |
15
|
6,602,400 | 15.20 | 15.45 | 14.85 | 94,100 | 69,232 | 0.4 |
| 21/05/2024 |
15.10
|
4,778,900 | 15.15 | 15.15 | 14.75 | 78,800 | 233,856 | -2.3 |
| 20/05/2024 |
15.10
|
10,647,000 | 14.75 | 15.50 | 14.70 | 143,500 | 372,700 | -3.4 |
| 17/05/2024 |
14.50
|
4,944,700 | 14.20 | 14.55 | 14.20 | 72,100 | 149,200 | -1.1 |
| 16/05/2024 |
14.20
|
4,135,200 | 14.15 | 14.45 | 14 | 193,100 | 132,500 | 0.8 |
| 15/05/2024 |
13.95
|
4,078,900 | 13.80 | 14.05 | 13.70 | 44,800 | 15,400 | 0.4 |
| 14/05/2024 |
13.85
|
980,800 | 13.80 | 14.10 | 13.80 | 0 | 41,300 | -0.6 |
| 13/05/2024 |
13.80
|
1,898,500 | 14.15 | 14.15 | 13.65 | 6,200 | 88,100 | -1.1 |
| 10/05/2024 |
14.05
|
1,382,100 | 14.05 | 14.20 | 13.95 | 15,900 | 42,200 | -0.4 |
| 09/05/2024 |
14
|
1,468,200 | 14.35 | 14.40 | 14 | 1,300 | 238,500 | -3.4 |
| 08/05/2024 |
14.25
|
2,609,900 | 13.95 | 14.50 | 13.75 | 63,300 | 149,500 | -1.2 |
| 07/05/2024 |
13.95
|
981,600 | 14 | 14.05 | 13.85 | 0 | 300 | -0.0 |
| 06/05/2024 |
13.95
|
1,938,800 | 13.60 | 14.05 | 13.60 | 268,300 | 3,000 | 3.7 |
| 03/05/2024 |
13.55
|
1,994,100 | 13.60 | 13.85 | 13.45 | 31,000 | 192,900 | -2.2 |
| 02/05/2024 |
13.70
|
992,300 | 13.85 | 13.85 | 13.55 | 7,500 | 233,700 | -3.1 |
| 26/04/2024 |
13.80
|
815,900 | 13.85 | 13.95 | 13.70 | 12,000 | 43,900 | -0.4 |
| 25/04/2024 |
13.90
|
870,700 | 14.15 | 14.15 | 13.80 | 19,300 | 94,800 | -1.0 |
| 24/04/2024 |
14.15
|
2,226,100 | 13.80 | 14.20 | 13.70 | 170,400 | 74,000 | 1.4 |
| 23/04/2024 |
13.70
|
1,315,000 | 13.75 | 13.90 | 13.55 | 374,100 | 42,700 | 4.6 |