Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.90 | -6.43% | 3,500 | 0 | 0 |
13.10
14.10
13.50
|
2 tháng
(2024-03-18) |
-1.40 | -9.66% | 19,100 | 0 | 0 |
13.10
14.60
13.50
|
3 tháng
(2024-02-16) |
-0.90 | -6.43% | 43,300 | -200 | -0.0 |
13.10
15
13.50
|
6 tháng
(2023-11-20) |
-2.20 | -14.38% | 316,900 | 0 | -0.0 |
13.10
17.90
13.50
|
12 tháng
(2023-05-22) |
-19.90 | -60.30% | 371,000 | -700 | -0.0 |
13.10
36.50
13.50
|
24 tháng
(2022-05-27) |
-24.90 | -65.53% | 582,500 | -1,226 | -0.8 |
13.10
39
13.50
|
36 tháng
(2021-06-01) |
-24.65 | -65.30% | 1,385,200 | -2,426 | -0.8 |
13.10
61
13.50
|
60 tháng
(2019-06-12) |
-16.15 | -55.21% | 4,140,900 | -7,566 | -0.8 |
5.59
61
13.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
13.50
0.40
|
1,300 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
#2 | 15/05/2024 |
13.10
-0.10
|
900 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
#3 | 14/05/2024 |
13.20
0
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#4 | 13/05/2024 |
13.20
-0.30
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#5 | 10/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#6 | 09/05/2024 |
13.50
-0.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#7 | 08/05/2024 |
14
-0.10
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
#8 | 07/05/2024 |
14.10
0
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#9 | 06/05/2024 |
14.10
0.80
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#10 | 03/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#11 | 02/05/2024 |
13.30
-0.20
|
300 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#12 | 26/04/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#13 | 25/04/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#14 | 24/04/2024 |
13.50
0.10
|
400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#15 | 23/04/2024 |
13.40
0.10
|
300 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#16 | 22/04/2024 |
13.30
0.10
|
300 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#17 | 19/04/2024 |
13.20
-0.40
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#18 | 17/04/2024 |
13.60
-0.40
|
300 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
#19 | 16/04/2024 |
14
0
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
#20 | 15/04/2024 |
14
0
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
#21 | 12/04/2024 |
14
0
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
#22 | 11/04/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
#23 | 10/04/2024 |
14
0.10
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
#24 | 09/04/2024 |
13.90
-0.10
|
400 | 14 | 14 | 13.90 | 0 | 0 | 0 |
#25 | 08/04/2024 |
14
0
|
2,400 | 14 | 14 | 14 | 0 | 0 | 0 |
#26 | 05/04/2024 |
14
-0.20
|
900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
#27 | 04/04/2024 |
14.20
0.10
|
500 | 14.20 | 14.20 | 14.20 | 0 | 100 | -0.0 |
#28 | 03/04/2024 |
14.10
0.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#29 | 02/04/2024 |
14
-0.20
|
1,900 | 14.15 | 14.20 | 14 | 0 | 0 | 0 |
#30 | 01/04/2024 |
14.20
-0.20
|
500 | 14.20 | 14.20 | 14.20 | 100 | 0 | 0.0 |
#31 | 29/03/2024 |
14.40
-0.20
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#32 | 28/03/2024 |
14.60
0
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#33 | 27/03/2024 |
14.60
0.40
|
400 | 14.75 | 14.75 | 14.60 | 0 | 0 | 0 |
#34 | 26/03/2024 |
14.20
-0.10
|
2,700 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
#35 | 25/03/2024 |
14.30
0
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#36 | 22/03/2024 |
14.30
0
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#37 | 21/03/2024 |
14.30
0
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#38 | 20/03/2024 |
14.30
-0.20
|
500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
#39 | 19/03/2024 |
14.50
0
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#40 | 18/03/2024 |
14.50
-0.15
|
1,200 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
#41 | 15/03/2024 |
14.65
0.15
|
600 | 14.50 | 14.65 | 14.60 | 0 | 0 | 0 |
#42 | 14/03/2024 |
14.50
-0.20
|
1,100 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
#43 | 13/03/2024 |
14.70
0
|
1,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#44 | 12/03/2024 |
14.70
0
|
400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#45 | 11/03/2024 |
14.70
0.10
|
800 | 14.60 | 14.90 | 14.70 | 0 | 0 | 0 |
#46 | 08/03/2024 |
14.60
-0.20
|
300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
#47 | 07/03/2024 |
14.80
-0.20
|
900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
#48 | 06/03/2024 |
15
0
|
1,700 | 15 | 15.10 | 15 | 0 | 0 | 0 |
#49 | 05/03/2024 |
15
0.20
|
4,100 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
#50 | 04/03/2024 |
14.80
0
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#51 | 01/03/2024 |
14.80
0.20
|
2,300 | 14.60 | 14.80 | 14.70 | 0 | 0 | 0 |
#52 | 29/02/2024 |
14.60
0
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#53 | 28/02/2024 |
14.60
0.05
|
1,700 | 14.55 | 14.70 | 14.60 | 0 | 0 | 0 |
#54 | 27/02/2024 |
14.55
0.15
|
600 | 14.40 | 14.60 | 14.50 | 0 | 0 | 0 |
#55 | 26/02/2024 |
14.40
0.05
|
1,200 | 14.35 | 14.50 | 14.35 | 0 | 0 | 0 |
#56 | 23/02/2024 |
14.35
0.05
|
3,200 | 14.30 | 14.35 | 14.30 | 0 | 0 | 0 |
#57 | 22/02/2024 |
14.30
0.10
|
300 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
#58 | 21/02/2024 |
14.20
0
|
1,800 | 14.20 | 14.35 | 14.20 | 0 | 200 | -0.0 |
#59 | 19/02/2024 |
14.20
0.20
|
600 | 14 | 14.20 | 14.20 | 0 | 0 | 0 |
#60 | 16/02/2024 |
14
0
|
600 | 14 | 14.50 | 14 | 0 | 0 | 0 |
#61 | 15/02/2024 |
14
0
|
500 | 14 | 14.20 | 14 | 0 | 0 | 0 |
#62 | 07/02/2024 |
14
-0.30
|
1,000 | 14.30 | 14.55 | 14 | 0 | 0 | 0 |
#63 | 06/02/2024 |
14.30
0.10
|
500 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
#64 | 05/02/2024 |
14.20
0.05
|
2,300 | 14.15 | 14.20 | 14.20 | 0 | 0 | 0 |
#65 | 02/02/2024 |
14.15
0.05
|
1,300 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 |
#66 | 01/02/2024 |
14.10
0
|
2,000 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
#67 | 31/01/2024 |
14.10
-0.10
|
6,300 | 14.20 | 14.50 | 13.60 | 0 | 0 | 0 |
#68 | 30/01/2024 |
14.20
-0.30
|
1,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
#69 | 29/01/2024 |
14.50
0
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#70 | 26/01/2024 |
14.50
0.20
|
1,800 | 14.30 | 14.50 | 14.50 | 0 | 0 | 0 |
#71 | 25/01/2024 |
14.30
0
|
3,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
#72 | 24/01/2024 |
14.30
0.30
|
2,100 | 14 | 14.50 | 14.30 | 0 | 300 | -0.0 |
#73 | 23/01/2024 |
14
0.10
|
2,600 | 13.90 | 14.20 | 14 | 0 | 0 | 0 |
#74 | 22/01/2024 |
13.90
-0.70
|
600 | 14.60 | 14.60 | 13.70 | 0 | 0 | 0 |
#75 | 19/01/2024 |
14.60
0
|
5,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#76 | 18/01/2024 |
14.60
0.50
|
600 | 14.10 | 14.60 | 14.30 | 0 | 0 | 0 |
#77 | 17/01/2024 |
14.10
-0.70
|
6,200 | 14.80 | 14.80 | 14 | 500 | 0 | 0.0 |
#78 | 16/01/2024 |
14.80
0
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#79 | 15/01/2024 |
14.80
-0.60
|
5,700 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
#80 | 12/01/2024 |
15.40
0.05
|
6,000 | 15.35 | 15.50 | 15.10 | 0 | 0 | 0 |
#81 | 11/01/2024 |
15.35
0.10
|
1,800 | 15.25 | 15.80 | 15.35 | 0 | 0 | 0 |
#82 | 10/01/2024 |
15.25
-0.10
|
3,300 | 15.35 | 15.45 | 15.25 | 0 | 0 | 0 |
#83 | 09/01/2024 |
15.35
-0.15
|
9,300 | 15.50 | 16.10 | 15.35 | 0 | 0 | 0 |
#84 | 08/01/2024 |
15.50
-0.40
|
12,100 | 15.90 | 16.20 | 15.50 | 0 | 0 | 0 |
#85 | 05/01/2024 |
15.90
-0.40
|
21,900 | 16.30 | 17 | 15.60 | 0 | 0 | 0 |
#86 | 04/01/2024 |
16.30
-1.10
|
17,500 | 17.40 | 17.50 | 16.20 | 0 | 0 | 0 |
#87 | 03/01/2024 |
17.40
-0.50
|
28,000 | 17.90 | 19 | 16.70 | 0 | 0 | 0 |
#88 | 02/01/2024 |
17.90
1.15
|
20,600 | 16.75 | 17.90 | 17.90 | 0 | 0 | 0 |
#89 | 29/12/2023 |
16.75
1.05
|
71,300 | 15.70 | 16.75 | 15.60 | 0 | 0 | 0 |
#90 | 28/12/2023 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#91 | 27/12/2023 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#92 | 26/12/2023 |
15.70
0
|
400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#93 | 25/12/2023 |
15.70
0.10
|
400 | 15.60 | 15.70 | 15.70 | 0 | 0 | 0 |
#94 | 22/12/2023 |
15.60
0.10
|
900 | 15.50 | 15.70 | 15.60 | 0 | 0 | 0 |
#95 | 21/12/2023 |
15.50
-0.40
|
600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
#96 | 20/12/2023 |
15.90
0.50
|
500 | 15.40 | 15.90 | 15.50 | 0 | 0 | 0 |
#97 | 19/12/2023 |
15.40
-0.50
|
700 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
#98 | 18/12/2023 |
15.90
-0.30
|
400 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
#99 | 15/12/2023 |
16.20
0
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#100 | 14/12/2023 |
16.20
0.20
|
400 | 16 | 16.20 | 16.20 | 0 | 0 | 0 |