| 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) |
0.10 | 0.64% | 2,168,100 | -579,910 | -9.1 |
15.60
15.80
15.80
|
|
2 tháng
(2024-07-18) |
-0.75 | -4.53% | 5,344,800 | -1,392,904 | -22.0 |
15.50
16.60
15.80
|
|
3 tháng
(2024-06-18) |
-0.50 | -3.07% | 9,366,100 | -1,917,410 | -30.5 |
15.50
17.10
15.80
|
|
6 tháng
(2024-03-20) |
0.90 | 6.04% | 15,642,100 | -2,874,869 | -45.4 |
14.60
17.10
15.80
|
|
12 tháng
(2023-09-22) |
-1.90 | -10.75% | 28,269,100 | -3,149,824 | -49.5 |
13.70
18.26
15.80
|
|
24 tháng
(2022-09-27) |
-0.05 | -0.31% | 46,430,200 | -3,848,511 | -56.5 |
12.61
18.26
15.80
|
|
36 tháng
(2021-10-04) |
-2.29 | -12.64% | 101,399,100 | -9,474,044 | -179.6 |
12.61
19.52
15.80
|
|
60 tháng
(2019-10-14) |
-0.12 | -0.76% | 136,365,020 | -12,887,764 | -240.6 |
12.61
19.52
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
15.80
|
74,200 | 15.75 | 15.80 | 15.70 | 0 | 21,000 | 0 |
| 13/09/2024 |
15.80
|
60,200 | 15.95 | 15.95 | 15.75 | 0 | 4,000 | -0.1 |
| 12/09/2024 |
15.80
|
108,900 | 15.70 | 15.80 | 15.70 | 8,200 | 39,000 | -0.5 |
| 11/09/2024 |
15.75
|
50,500 | 15.65 | 15.75 | 15.60 | 100 | 11,000 | -0.2 |
| 10/09/2024 |
15.70
|
108,300 | 15.85 | 15.85 | 15.65 | 11,000 | 27,200 | -0.3 |
| 09/09/2024 |
15.80
|
41,800 | 15.95 | 15.95 | 15.70 | 0 | 6,300 | -0.1 |
| 06/09/2024 |
15.80
|
68,000 | 15.80 | 15.90 | 15.80 | 0 | 17,000 | -0.3 |
| 05/09/2024 |
15.80
|
197,900 | 15.70 | 16.10 | 15.70 | 17,900 | 50,000 | -0.5 |
| 04/09/2024 |
15.75
|
197,000 | 15.70 | 15.75 | 15.65 | 51,500 | 85,000 | -0.5 |
| 30/08/2024 |
15.75
|
122,500 | 15.65 | 15.75 | 15.65 | 0 | 50,000 | -0.8 |
| 29/08/2024 |
15.70
|
149,700 | 15.65 | 15.70 | 15.65 | 0 | 50,000 | -0.8 |
| 28/08/2024 |
15.65
|
115,900 | 15.60 | 15.70 | 15.60 | 0 | 28,000 | -0.4 |
| 27/08/2024 |
15.60
|
76,400 | 15.70 | 15.75 | 15.60 | 1,000 | 41,300 | -0.6 |
| 26/08/2024 |
15.60
|
216,600 | 15.85 | 15.85 | 15.60 | 0 | 50,000 | -0.8 |
| 23/08/2024 |
15.65
|
95,800 | 15.70 | 15.75 | 15.65 | 1,000 | 50,000 | -0.8 |
| 22/08/2024 |
15.70
|
76,200 | 15.70 | 15.75 | 15.65 | 90 | 28,000 | -0.4 |
| 21/08/2024 |
15.70
|
89,600 | 15.85 | 15.85 | 15.70 | 0 | 22,200 | -0.3 |
| 20/08/2024 |
15.70
|
163,300 | 15.70 | 15.75 | 15.65 | 100 | 61,800 | -1.0 |
| 19/08/2024 |
15.70
|
155,300 | 15.75 | 15.75 | 15.65 | 0 | 50,000 | -0.8 |
| 16/08/2024 |
15.80
|
191,800 | 15.55 | 15.85 | 15.55 | 14,400 | 50,300 | -0.6 |
| 15/08/2024 |
15.55
|
66,100 | 15.70 | 15.70 | 15.50 | 0 | 36,000 | -0.6 |
| 14/08/2024 |
15.65
|
59,700 | 15.70 | 15.70 | 15.60 | 9,000 | 14,000 | -0.1 |
| 13/08/2024 |
15.65
|
119,500 | 15.70 | 15.70 | 15.60 | 0 | 30,000 | -0.5 |
| 12/08/2024 |
15.70
|
90,700 | 15.80 | 15.85 | 15.60 | 0 | 20,000 | -0.3 |
| 09/08/2024 |
15.75
|
72,400 | 15.70 | 15.75 | 15.60 | 0 | 38,100 | -0.6 |
| 08/08/2024 |
15.65
|
51,300 | 15.70 | 15.80 | 15.65 | 10,000 | 13,450 | -0.1 |
| 07/08/2024 |
15.65
|
59,400 | 15.60 | 15.70 | 15.55 | 800 | 26,400 | -0.4 |
| 06/08/2024 |
15.60
|
76,700 | 15.50 | 15.70 | 15.40 | 4,700 | 25,105 | -0.3 |
| 05/08/2024 |
15.50
|
229,900 | 15.75 | 15.75 | 15.45 | 5,700 | 70,100 | -1.0 |
| 02/08/2024 |
15.80
|
179,700 | 15.70 | 15.80 | 15.60 | 4,100 | 50,000 | -0.7 |
| 01/08/2024 |
15.70
|
266,100 | 16.05 | 16.20 | 15.50 | 0 | 75,700 | -1.2 |
| 31/07/2024 |
16.15
|
89,900 | 16.10 | 16.20 | 16 | 61 | 30,500 | -0.5 |
| 30/07/2024 |
16.05
|
131,500 | 16.05 | 16.15 | 15.95 | 0 | 50,000 | -0.8 |
| 29/07/2024 |
16.05
|
80,700 | 16 | 16.05 | 15.90 | 100 | 27,300 | -0.4 |
| 26/07/2024 |
16.05
|
51,600 | 15.85 | 16.10 | 15.85 | 0 | 21,000 | -0.3 |
| 25/07/2024 |
15.95
|
132,300 | 15.95 | 16 | 15.80 | 0 | 50,000 | -0.8 |
| 24/07/2024 |
15.95
|
175,000 | 16 | 16 | 15.80 | 2,700 | 56,900 | -0.9 |
| 23/07/2024 |
16
|
206,200 | 16.50 | 16.50 | 16 | 0 | 50,700 | -0.8 |
| 22/07/2024 |
16.10
|
388,300 | 16.60 | 16.60 | 16 | 9,800 | 50,300 | -0.7 |
| 19/07/2024 |
16.60
|
221,600 | 16.60 | 16.75 | 16.50 | 6,600 | 54,000 | -0.8 |
| 18/07/2024 |
16.55
|
236,300 | 16.75 | 16.80 | 16.35 | 8,900 | 50,000 | -0.7 |
| 17/07/2024 |
16.70
|
420,900 | 17.10 | 17.50 | 16.55 | 300 | 13,300 | -0.2 |
| 16/07/2024 |
17.10
|
705,800 | 16.35 | 17.30 | 16.20 | 64,800 | 58,400 | 0.1 |
| 15/07/2024 |
16.35
|
139,400 | 16.15 | 16.40 | 16.15 | 12,500 | 25,000 | -0.2 |
| 12/07/2024 |
16.15
|
93,100 | 16.15 | 16.25 | 16.10 | 0 | 25,006 | -0.4 |
| 11/07/2024 |
16.15
|
129,100 | 16.30 | 16.30 | 16.15 | 0 | 0 | 0 |
| 10/07/2024 |
16.30
|
196,200 | 16.45 | 16.50 | 16.25 | 0 | 54,600 | -0.9 |
| 09/07/2024 |
16.45
|
349,600 | 16.10 | 16.50 | 16.10 | 0 | 50,100 | -0.8 |
| 08/07/2024 |
16.10
|
235,900 | 16 | 16.30 | 15.95 | 9,200 | 25,000 | -0.3 |
| 05/07/2024 |
16
|
76,200 | 16 | 16 | 15.90 | 200 | 25,000 | -0.4 |
| 04/07/2024 |
16
|
94,000 | 16.10 | 16.10 | 15.95 | 0 | 52,400 | -0.8 |
| 03/07/2024 |
16.10
|
117,600 | 16 | 16.10 | 16 | 15,000 | 25,000 | -0.2 |
| 02/07/2024 |
16
|
133,600 | 16 | 16.10 | 15.95 | 0 | 57,200 | -0.9 |
| 01/07/2024 |
16
|
110,800 | 16.10 | 16.10 | 15.90 | 5,900 | 35,200 | -0.5 |
| 28/06/2024 |
16
|
57,200 | 16.20 | 16.20 | 16 | 0 | 15,000 | -0.2 |
| 27/06/2024 |
16.15
|
180,800 | 16.05 | 16.30 | 15.95 | 30,000 | 24,200 | 0.1 |
| 26/06/2024 |
15.95
|
107,300 | 16.10 | 16.15 | 15.70 | 100 | 31,600 | -0.5 |
| 25/06/2024 |
15.85
|
205,200 | 16.05 | 16.15 | 15.85 | 75,400 | 51,200 | 0.4 |
| 24/06/2024 |
16
|
220,400 | 16.25 | 16.25 | 16 | 2,600 | 55,200 | -0.8 |
| 21/06/2024 |
16.35
|
131,200 | 16.50 | 16.50 | 16.25 | 26,200 | 56,700 | -0.5 |
| 20/06/2024 |
16.20
|
101,600 | 16.35 | 16.40 | 16.20 | 22,600 | 37,000 | -0.2 |
| 19/06/2024 |
16.30
|
75,200 | 16.30 | 16.40 | 16.20 | 0 | 23,000 | -0.4 |
| 18/06/2024 |
16.30
|
140,200 | 16.20 | 16.30 | 16.15 | 3,000 | 52,200 | -0.8 |
| 17/06/2024 |
16.20
|
199,100 | 16.20 | 16.20 | 16.05 | 22,300 | 51,500 | -0.5 |
| 14/06/2024 |
16.15
|
180,800 | 16.35 | 16.40 | 16.15 | 35,200 | 49,400 | -0.2 |
| 13/06/2024 |
16.35
|
197,800 | 16.55 | 16.55 | 16.35 | 0 | 0 | 0 |
| 12/06/2024 |
16.55
|
204,200 | 16.65 | 16.65 | 16.40 | 14,200 | 50,000 | -0.6 |
| 11/06/2024 |
16.50
|
379,600 | 16.70 | 16.70 | 16.45 | 9,200 | 53,159 | -0.7 |
| 10/06/2024 |
16.50
|
419,400 | 16 | 16.65 | 16 | 36,800 | 50,200 | -0.2 |
| 07/06/2024 |
15.95
|
97,800 | 16 | 16 | 15.85 | 0 | 59,400 | -0.9 |
| 06/06/2024 |
15.85
|
244,900 | 15.65 | 16.10 | 15.65 | 700 | 53,700 | -0.8 |
| 05/06/2024 |
15.65
|
118,300 | 15.65 | 15.70 | 15.60 | 0 | 24,000 | -0.4 |
| 04/06/2024 |
15.65
|
67,500 | 15.65 | 15.75 | 15.65 | 0 | 26,000 | -0.4 |
| 03/06/2024 |
15.70
|
181,800 | 15.70 | 15.80 | 15.65 | 42,300 | 54,000 | -0.2 |
| 31/05/2024 |
15.60
|
136,300 | 15.45 | 15.60 | 15.35 | 6,500 | 50,000 | -0.7 |
| 30/05/2024 |
15.50
|
99,800 | 15.55 | 15.55 | 15.40 | 0 | 50,600 | -0.8 |
| 29/05/2024 |
15.40
|
194,100 | 15.50 | 15.60 | 15.40 | 0 | 53,300 | -0.8 |
| 28/05/2024 |
15.40
|
110,500 | 15.40 | 15.60 | 15.35 | 0 | 50,000 | -0.8 |
| 27/05/2024 |
15.40
|
64,400 | 15.50 | 15.50 | 15.35 | 400 | 22,400 | -0.3 |
| 24/05/2024 |
15.40
|
119,100 | 15.65 | 15.65 | 15.30 | 0 | 30,200 | -0.5 |
| 23/05/2024 |
15.55
|
123,400 | 15.80 | 15.80 | 15.55 | 800 | 50,300 | -0.8 |
| 22/05/2024 |
15.55
|
284,300 | 15.40 | 15.90 | 15.35 | 5,000 | 53,200 | -0.8 |
| 21/05/2024 |
15.40
|
140,600 | 15.35 | 15.40 | 15.30 | 0 | 59,600 | -0.9 |
| 20/05/2024 |
15.35
|
147,100 | 15.35 | 15.40 | 15.25 | 0 | 34,300 | -0.5 |
| 17/05/2024 |
15.35
|
163,700 | 15.10 | 15.80 | 15.10 | 0 | 18,700 | -0.3 |
| 16/05/2024 |
15.15
|
162,800 | 14.95 | 15.15 | 14.95 | 3,700 | 25,000 | -0.3 |
| 15/05/2024 |
14.95
|
51,700 | 14.90 | 14.95 | 14.90 | 1,100 | 31,800 | -0.5 |
| 14/05/2024 |
14.95
|
134,000 | 14.85 | 14.95 | 14.85 | 54,700 | 20,100 | 0.5 |
| 13/05/2024 |
14.90
|
77,400 | 14.85 | 14.95 | 14.85 | 0 | 29,900 | -0.4 |
| 10/05/2024 |
14.90
|
62,600 | 15 | 15 | 14.85 | 200 | 4,800 | -0.1 |
| 09/05/2024 |
14.90
|
82,100 | 14.95 | 15 | 14.85 | 0 | 45,200 | -0.7 |
| 08/05/2024 |
14.95
|
41,800 | 14.90 | 14.95 | 14.90 | 0 | 1,500 | -0.0 |
| 07/05/2024 |
14.90
|
24,400 | 14.95 | 14.95 | 14.85 | 0 | 8,800 | -0.1 |
| 06/05/2024 |
14.90
|
51,300 | 14.90 | 15 | 14.85 | 0 | 13,200 | -0.2 |
| 03/05/2024 |
14.80
|
57,400 | 14.95 | 14.95 | 14.80 | 0 | 20,800 | -0.3 |
| 02/05/2024 |
14.90
|
18,400 | 14.80 | 14.90 | 14.70 | 2,000 | 0 | 0.0 |
| 26/04/2024 |
14.70
|
27,600 | 14.80 | 14.85 | 14.70 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
14.80
|
23,500 | 14.85 | 14.85 | 14.65 | 0 | 0 | 0 |
| 24/04/2024 |
14.70
|
58,400 | 14.80 | 14.80 | 14.65 | 0 | 25,400 | -0.4 |
| 23/04/2024 |
14.70
|
20,000 | 14.80 | 14.80 | 14.65 | 0 | 300 | -0.0 |