| 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) |
0.05 | 0.34% | 4,938,600 | -24,500 | -0.4 |
14.70
14.90
14.90
|
|
2 tháng
(2024-07-18) |
0.05 | 0.34% | 11,825,300 | -115,800 | -1.7 |
14.70
15.15
14.90
|
|
3 tháng
(2024-06-18) |
-0.10 | -0.67% | 18,243,900 | -219,800 | -3.2 |
14.70
15.15
14.90
|
|
6 tháng
(2024-03-20) |
0.10 | 0.68% | 46,556,400 | -71,405 | -1.0 |
14.65
15.40
14.90
|
|
12 tháng
(2023-09-22) |
1.40 | 10.37% | 99,455,700 | 69,695 | 1.3 |
13.45
15.50
14.90
|
|
24 tháng
(2022-09-27) |
0 | 0% | 214,299,800 | 13,790 | 0.5 |
12.85
16.20
14.90
|
|
36 tháng
(2021-10-04) |
-0.01 | -0.05% | 363,178,600 | 33,423 | -1.1 |
12.82
19.12
14.90
|
|
60 tháng
(2019-10-14) |
8.09 | 118.66% | 736,820,270 | -524,137 | -10.7 |
6.03
25.25
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
14.90
|
317,700 | 14.70 | 14.90 | 14.60 | 0 | 100 | 0 |
| 13/09/2024 |
14.70
|
102,500 | 14.70 | 14.70 | 14.65 | 0 | 100 | -0.0 |
| 12/09/2024 |
14.70
|
394,500 | 14.70 | 14.70 | 14.65 | 0 | 100 | -0.0 |
| 11/09/2024 |
14.70
|
208,100 | 14.70 | 14.70 | 14.60 | 0 | 300 | -0.0 |
| 10/09/2024 |
14.70
|
215,400 | 14.65 | 14.70 | 14.55 | 0 | 3,300 | -0.0 |
| 09/09/2024 |
14.70
|
224,900 | 14.70 | 14.70 | 14.70 | 0 | 1,500 | -0.0 |
| 06/09/2024 |
14.70
|
120,600 | 14.80 | 14.80 | 14.60 | 0 | 500 | -0.0 |
| 05/09/2024 |
14.70
|
105,900 | 14.70 | 14.70 | 14.65 | 0 | 0 | 0 |
| 04/09/2024 |
14.70
|
426,400 | 14.65 | 14.70 | 14.65 | 0 | 400 | -0.0 |
| 30/08/2024 |
14.70
|
123,300 | 14.60 | 14.70 | 14.55 | 0 | 8,700 | -0.1 |
| 29/08/2024 |
14.70
|
108,800 | 14.65 | 14.70 | 14.55 | 0 | 3,500 | -0.1 |
| 28/08/2024 |
14.70
|
117,100 | 14.70 | 14.70 | 14.60 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
14.70
|
122,700 | 14.65 | 14.70 | 14.55 | 0 | 400 | -0.0 |
| 26/08/2024 |
14.70
|
101,000 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
| 23/08/2024 |
14.70
|
162,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 22/08/2024 |
14.80
|
112,700 | 14.65 | 14.80 | 14.60 | 0 | 0 | 0 |
| 21/08/2024 |
14.70
|
514,500 | 14.65 | 14.75 | 14.60 | 0 | 0 | 0 |
| 20/08/2024 |
14.75
|
933,900 | 14.65 | 14.75 | 14.65 | 0 | 500 | -0.0 |
| 19/08/2024 |
14.85
|
525,900 | 14.80 | 14.85 | 14.70 | 0 | 4,200 | -0.1 |
| 16/08/2024 |
14.85
|
210,400 | 14.85 | 14.85 | 14.65 | 0 | 2,500 | -0.0 |
| 15/08/2024 |
14.90
|
216,600 | 14.70 | 14.90 | 14.55 | 0 | 2,500 | -0.0 |
| 14/08/2024 |
14.80
|
422,400 | 14.70 | 14.80 | 14.70 | 0 | 300 | -0.0 |
| 13/08/2024 |
14.90
|
342,400 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
| 12/08/2024 |
14.90
|
342,300 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
| 09/08/2024 |
14.75
|
310,600 | 14.70 | 14.75 | 14.60 | 0 | 3,400 | -0.0 |
| 08/08/2024 |
14.75
|
205,800 | 14.75 | 14.75 | 14.65 | 0 | 0 | 0 |
| 07/08/2024 |
14.75
|
209,200 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
| 06/08/2024 |
14.80
|
278,200 | 14.80 | 14.80 | 14.60 | 0 | 5,700 | -0.1 |
| 05/08/2024 |
14.70
|
409,300 | 14.60 | 14.75 | 14.55 | 0 | 1,900 | -0.0 |
| 02/08/2024 |
14.80
|
207,700 | 14.80 | 14.80 | 14.65 | 0 | 6,000 | -0.1 |
| 01/08/2024 |
14.85
|
209,600 | 14.80 | 14.85 | 14.60 | 0 | 1,400 | -0.0 |
| 31/07/2024 |
14.85
|
209,400 | 14.80 | 14.85 | 14.80 | 0 | 2,800 | -0.0 |
| 30/07/2024 |
14.80
|
201,400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 29/07/2024 |
14.90
|
390,000 | 14.75 | 14.90 | 14.70 | 0 | 4,900 | -0.1 |
| 26/07/2024 |
14.80
|
202,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 25/07/2024 |
14.85
|
205,500 | 14.80 | 14.90 | 14.65 | 200 | 0 | 0.0 |
| 24/07/2024 |
14.90
|
412,200 | 14.70 | 14.90 | 14.55 | 300 | 24,300 | -0.4 |
| 23/07/2024 |
14.75
|
711,200 | 14.70 | 14.90 | 14.60 | 0 | 9,800 | -0.1 |
| 22/07/2024 |
14.80
|
584,400 | 15.10 | 15.10 | 14.65 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
15.15
|
374,400 | 14.75 | 15.15 | 14.60 | 0 | 6,900 | -0.1 |
| 18/07/2024 |
14.85
|
231,700 | 14.80 | 15.80 | 14.50 | 0 | 16,200 | -0.2 |
| 17/07/2024 |
14.80
|
411,900 | 14.75 | 14.80 | 14.60 | 0 | 5,300 | -0.1 |
| 16/07/2024 |
14.80
|
214,500 | 14.70 | 14.80 | 14.60 | 0 | 5,000 | -0.1 |
| 15/07/2024 |
14.80
|
227,200 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| 12/07/2024 |
14.85
|
277,600 | 14.85 | 14.85 | 14.65 | 0 | 6,900 | -0.1 |
| 11/07/2024 |
14.80
|
252,700 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
| 10/07/2024 |
14.90
|
281,800 | 14.80 | 14.90 | 14.65 | 0 | 200 | -0.0 |
| 09/07/2024 |
14.90
|
224,600 | 14.80 | 14.95 | 14.65 | 0 | 7,200 | -0.1 |
| 08/07/2024 |
14.85
|
233,900 | 14.85 | 14.85 | 14.70 | 0 | 11,700 | -0.2 |
| 05/07/2024 |
14.80
|
207,500 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 04/07/2024 |
14.80
|
247,100 | 14.80 | 14.90 | 14.65 | 0 | 0 | 0 |
| 03/07/2024 |
14.80
|
369,300 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 02/07/2024 |
14.80
|
470,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 01/07/2024 |
14.85
|
478,300 | 14.80 | 14.85 | 14.60 | 0 | 11,700 | -0.2 |
| 28/06/2024 |
14.80
|
207,100 | 14.80 | 14.80 | 14.70 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
14.80
|
213,100 | 14.80 | 14.80 | 14.65 | 0 | 100 | -0.0 |
| 26/06/2024 |
14.80
|
266,200 | 14.90 | 14.90 | 14.70 | 0 | 38,400 | -0.6 |
| 25/06/2024 |
14.80
|
225,200 | 14.80 | 14.80 | 14.50 | 0 | 6,200 | -0.1 |
| 24/06/2024 |
14.80
|
222,700 | 14.85 | 14.90 | 14.60 | 600 | 6,700 | -0.1 |
| 21/06/2024 |
14.90
|
227,700 | 15 | 15 | 14.75 | 1,700 | 2,500 | -0.0 |
| 20/06/2024 |
15
|
370,300 | 15 | 15 | 14.90 | 0 | 1,000 | -0.0 |
| 19/06/2024 |
15
|
587,700 | 15 | 15 | 14.95 | 1,600 | 2,000 | -0.0 |
| 18/06/2024 |
15
|
202,200 | 15 | 15 | 14.90 | 300 | 1,200 | -0.0 |
| 17/06/2024 |
15
|
319,400 | 15 | 15 | 14.85 | 300 | 0 | 0.0 |
| 14/06/2024 |
15
|
212,100 | 15.05 | 15.05 | 14.90 | 0 | 0 | 0 |
| 13/06/2024 |
15.05
|
205,700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
| 12/06/2024 |
15.10
|
379,900 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
| 11/06/2024 |
15.10
|
204,400 | 15 | 15.10 | 15 | 100 | 0 | 0.0 |
| 10/06/2024 |
15.25
|
720,600 | 15.35 | 15.35 | 14.95 | 39,700 | 0 | 0.6 |
| 07/06/2024 |
15.35
|
170,500 | 15.05 | 15.50 | 15.05 | 14,000 | 16,800 | -0.0 |
| 06/06/2024 |
15
|
319,300 | 15 | 15.10 | 15 | 1,500 | 0 | 0.0 |
| 05/06/2024 |
15.10
|
379,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 04/06/2024 |
15
|
641,400 | 15 | 15.10 | 14.90 | 3,100 | 5 | 0.0 |
| 03/06/2024 |
15
|
1,010,900 | 14.80 | 15.20 | 14.80 | 15,500 | 0 | 0.2 |
| 31/05/2024 |
15.20
|
378,400 | 14.75 | 15.20 | 14.75 | 16,000 | 0 | 0.2 |
| 30/05/2024 |
15.10
|
370,400 | 15.10 | 15.15 | 14.95 | 12,900 | 4,100 | 0.1 |
| 29/05/2024 |
15.10
|
220,100 | 14.95 | 15.15 | 14.95 | 17,500 | 200 | 0.3 |
| 28/05/2024 |
15
|
82,400 | 15.40 | 15.40 | 15 | 100 | 0 | 0.0 |
| 27/05/2024 |
15.40
|
716,800 | 15.40 | 15.55 | 15.30 | 12,400 | 3,000 | 0.1 |
| 24/05/2024 |
15.40
|
96,700 | 15 | 15.60 | 15 | 8,400 | 900 | 0.1 |
| 23/05/2024 |
15
|
311,200 | 14.80 | 15 | 14.75 | 9,100 | 15,800 | -0.1 |
| 22/05/2024 |
14.80
|
1,150,500 | 14.65 | 14.80 | 14.65 | 5,100 | 0 | 0.1 |
| 21/05/2024 |
14.75
|
723,400 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
| 20/05/2024 |
14.70
|
1,380,300 | 14.65 | 14.70 | 14.65 | 0 | 0 | 0 |
| 17/05/2024 |
14.70
|
689,900 | 14.65 | 14.70 | 14.60 | 0 | 100 | -0.0 |
| 16/05/2024 |
14.65
|
202,000 | 14.60 | 14.65 | 14.50 | 0 | 800 | -0.0 |
| 15/05/2024 |
14.70
|
525,100 | 14.60 | 14.70 | 14.60 | 0 | 14,200 | -0.2 |
| 14/05/2024 |
14.70
|
219,200 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 13/05/2024 |
14.75
|
680,900 | 14.65 | 14.75 | 14.65 | 0 | 0 | 0 |
| 10/05/2024 |
14.75
|
607,800 | 14.60 | 14.75 | 14.60 | 0 | 4,200 | -0.1 |
| 09/05/2024 |
14.75
|
632,100 | 14.55 | 14.75 | 14.55 | 0 | 1,000 | -0.0 |
| 08/05/2024 |
14.75
|
677,500 | 14.70 | 14.75 | 14.60 | 0 | 300 | -0.0 |
| 07/05/2024 |
14.75
|
151,500 | 14.75 | 14.75 | 14.70 | 0 | 0 | 0 |
| 06/05/2024 |
14.85
|
364,200 | 14.85 | 14.85 | 14.75 | 0 | 400 | -0.0 |
| 03/05/2024 |
14.85
|
277,500 | 14.70 | 14.85 | 14.65 | 0 | 400 | -0.0 |
| 02/05/2024 |
14.75
|
521,800 | 15 | 15 | 14.65 | 0 | 1,800 | -0.0 |
| 26/04/2024 |
14.80
|
483,600 | 14.95 | 14.95 | 14.65 | 0 | 1,400 | -0.0 |
| 25/04/2024 |
14.90
|
344,500 | 14.75 | 14.90 | 14.70 | 0 | 1,200 | -0.0 |
| 24/04/2024 |
14.95
|
493,800 | 15 | 15 | 14.70 | 200 | 2,200 | -0.0 |
| 23/04/2024 |
14.90
|
703,000 | 14.80 | 14.90 | 14.70 | 0 | 1,900 | -0.0 |