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) |
0.15 | 1.04% | 429,200 | 14,400 | 0.2 |
14.05
14.65
14.60
|
2 tháng
(2024-03-18) |
0 | 0% | 876,800 | 11,900 | 0.2 |
14.05
14.85
14.60
|
3 tháng
(2024-02-16) |
0.15 | 1.04% | 1,314,300 | -8,335 | -0.1 |
14.05
14.85
14.60
|
6 tháng
(2023-11-20) |
0.25 | 1.74% | 2,369,800 | -177,643 | -2.5 |
13.95
14.85
14.60
|
12 tháng
(2023-05-22) |
-1.10 | -7.03% | 8,301,400 | -1,783,243 | -28.3 |
13.95
16.50
14.60
|
24 tháng
(2022-05-27) |
-4.96 | -25.35% | 13,252,500 | -1,048,659 | -10.7 |
13.95
19.56
14.60
|
36 tháng
(2021-06-01) |
0.16 | 1.13% | 45,008,900 | -861,559 | -11.2 |
13.75
26.64
14.60
|
60 tháng
(2019-06-12) |
4.68 | 47.12% | 71,573,990 | -4,015,869 | -66.1 |
8.47
26.64
14.60
|
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 |
14.60
0
|
14,900 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
#2 | 15/05/2024 |
14.60
-0.05
|
20,500 | 14.65 | 14.75 | 14.60 | 10,000 | 0 | 0.1 |
#3 | 14/05/2024 |
14.65
0
|
9,000 | 14.60 | 14.65 | 14.60 | 0 | 400 | -0.0 |
#4 | 13/05/2024 |
14.65
0
|
32,200 | 14.65 | 14.65 | 14.60 | 0 | 0 | 0 |
#5 | 10/05/2024 |
14.65
0.05
|
21,400 | 14.60 | 14.70 | 14.55 | 1,700 | 0 | 0.0 |
#6 | 09/05/2024 |
14.60
0.10
|
20,800 | 14.50 | 14.65 | 14.45 | 0 | 0 | 0 |
#7 | 08/05/2024 |
14.50
0
|
20,100 | 14.50 | 14.60 | 14.50 | 0 | 100 | -0.0 |
#8 | 07/05/2024 |
14.50
0
|
17,300 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
#9 | 06/05/2024 |
14.50
0.25
|
24,400 | 14.25 | 14.50 | 14.25 | 100 | 900 | -0.0 |
#10 | 03/05/2024 |
14.25
-0.05
|
12,700 | 14.30 | 14.30 | 14.15 | 0 | 0 | 0 |
#11 | 02/05/2024 |
14.30
-0.10
|
31,200 | 14.30 | 14.40 | 14.05 | 3,900 | 0 | 0.1 |
#12 | 26/04/2024 |
14.40
0.10
|
31,100 | 14.25 | 14.40 | 14.15 | 0 | 0 | 0 |
#13 | 25/04/2024 |
14.30
0.05
|
4,100 | 14.35 | 14.40 | 14.25 | 0 | 0 | 0 |
#14 | 24/04/2024 |
14.25
-0.05
|
18,100 | 14.30 | 14.55 | 14.25 | 100 | 0 | 0.0 |
#15 | 23/04/2024 |
14.30
-0.05
|
22,300 | 14.35 | 14.40 | 14.10 | 0 | 0 | 0 |
#16 | 22/04/2024 |
14.35
0.30
|
33,000 | 14.40 | 14.40 | 14.05 | 0 | 500 | -0.0 |
#17 | 19/04/2024 |
14.05
-0.40
|
44,300 | 14.45 | 14.50 | 14 | 0 | 0 | 0 |
#18 | 17/04/2024 |
14.45
0
|
29,100 | 14.50 | 14.65 | 14.45 | 0 | 0 | 0 |
#19 | 16/04/2024 |
14.45
-0.10
|
22,700 | 14.50 | 14.65 | 14.40 | 500 | 0 | 0.0 |
#20 | 15/04/2024 |
14.55
-0.10
|
19,600 | 14.65 | 14.70 | 14.55 | 0 | 0 | 0 |
#21 | 12/04/2024 |
14.65
0
|
7,900 | 14.65 | 14.70 | 14.60 | 0 | 0 | 0 |
#22 | 11/04/2024 |
14.65
0
|
12,200 | 14.65 | 14.65 | 14.60 | 0 | 100 | -0.0 |
#23 | 10/04/2024 |
14.65
0.05
|
21,100 | 14.60 | 14.65 | 14.55 | 0 | 0 | 0 |
#24 | 09/04/2024 |
14.60
-0.10
|
29,900 | 14.65 | 14.70 | 14.50 | 0 | 0 | 0 |
#25 | 08/04/2024 |
14.70
0
|
29,700 | 14.70 | 14.70 | 14.55 | 0 | 100 | -0.0 |
#26 | 05/04/2024 |
14.70
0
|
58,800 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
#27 | 04/04/2024 |
14.70
-0.10
|
29,000 | 14.65 | 14.85 | 14.65 | 0 | 0 | 0 |
#28 | 03/04/2024 |
14.80
0.10
|
49,700 | 14.65 | 14.90 | 14.65 | 0 | 0 | 0 |
#29 | 02/04/2024 |
14.70
-0.15
|
10,900 | 14.70 | 14.75 | 14.70 | 100 | 400 | -0.0 |
#30 | 01/04/2024 |
14.85
0
|
28,600 | 14.85 | 14.85 | 14.60 | 1,500 | 600 | 0.0 |
#31 | 29/03/2024 |
14.85
0
|
14,200 | 14.75 | 14.90 | 14.70 | 0 | 0 | 0 |
#32 | 28/03/2024 |
14.85
0.05
|
37,100 | 14.80 | 14.90 | 14.75 | 0 | 2,800 | -0.0 |
#33 | 27/03/2024 |
14.80
0.15
|
25,100 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
#34 | 26/03/2024 |
14.65
-0.05
|
18,100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
#35 | 25/03/2024 |
14.70
0
|
13,300 | 14.70 | 14.75 | 14.70 | 0 | 0 | 0 |
#36 | 22/03/2024 |
14.70
0
|
9,600 | 14.70 | 14.80 | 14.65 | 0 | 0 | 0 |
#37 | 21/03/2024 |
14.70
0
|
6,200 | 14.70 | 14.85 | 14.55 | 0 | 0 | 0 |
#38 | 20/03/2024 |
14.70
0.20
|
8,100 | 14.50 | 15 | 14.50 | 0 | 100 | -0.0 |
#39 | 19/03/2024 |
14.50
-0.10
|
4,300 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
#40 | 18/03/2024 |
14.60
-0.10
|
14,200 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
#41 | 15/03/2024 |
14.70
0
|
8,900 | 14.70 | 14.75 | 14.60 | 0 | 0 | 0 |
#42 | 14/03/2024 |
14.70
0.15
|
21,100 | 14.55 | 14.75 | 14.65 | 300 | 5,000 | -0.1 |
#43 | 13/03/2024 |
14.55
0.15
|
13,500 | 14.40 | 14.70 | 14.40 | 0 | 3,600 | -0.1 |
#44 | 12/03/2024 |
14.40
-0.10
|
4,100 | 14.50 | 14.50 | 14.40 | 0 | 1,100 | -0.0 |
#45 | 11/03/2024 |
14.50
-0.10
|
21,500 | 14.60 | 14.75 | 14.45 | 0 | 0 | 0 |
#46 | 08/03/2024 |
14.60
-0.05
|
8,900 | 14.65 | 14.65 | 14.60 | 0 | 0 | 0 |
#47 | 07/03/2024 |
14.65
-0.10
|
11,200 | 14.75 | 14.80 | 14.55 | 0 | 0 | 0 |
#48 | 06/03/2024 |
14.75
-0.05
|
26,600 | 14.80 | 14.80 | 14.65 | 0 | 0 | 0 |
#49 | 05/03/2024 |
14.80
0.35
|
16,800 | 14.45 | 14.80 | 14.45 | 2,200 | 0 | 0.0 |
#50 | 04/03/2024 |
14.45
0.05
|
26,300 | 14.40 | 14.65 | 14.40 | 0 | 2,400 | -0.0 |
#51 | 01/03/2024 |
14.40
0
|
2,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
#52 | 29/02/2024 |
14.40
0
|
75,700 | 14.40 | 14.60 | 14.20 | 100 | 10,000 | -0.1 |
#53 | 28/02/2024 |
14.40
-0.15
|
83,000 | 14.55 | 14.55 | 14.30 | 0 | 0 | 0 |
#54 | 27/02/2024 |
14.55
0.05
|
10,200 | 14.50 | 14.60 | 14.45 | 500 | 0 | 0.0 |
#55 | 26/02/2024 |
14.50
0.10
|
4,300 | 14.40 | 14.55 | 14.45 | 0 | 0 | 0 |
#56 | 23/02/2024 |
14.40
-0.20
|
29,900 | 14.60 | 14.70 | 14.40 | 0 | 35 | -0.0 |
#57 | 22/02/2024 |
14.60
0.05
|
11,300 | 14.55 | 14.65 | 14.50 | 0 | 100 | -0.0 |
#58 | 21/02/2024 |
14.55
0
|
12,400 | 14.55 | 14.65 | 14.50 | 0 | 0 | 0 |
#59 | 20/02/2024 |
14.55
0.05
|
20,400 | 14.50 | 14.65 | 14.50 | 0 | 1,100 | -0.0 |
#60 | 19/02/2024 |
14.50
0.05
|
9,900 | 14.45 | 14.65 | 14.40 | 0 | 0 | 0 |
#61 | 16/02/2024 |
14.45
-0.15
|
19,300 | 14.60 | 14.65 | 14.40 | 0 | 0 | 0 |
#62 | 15/02/2024 |
14.60
0.15
|
31,900 | 14.45 | 14.60 | 14.30 | 1,700 | 0 | 0.0 |
#63 | 07/02/2024 |
14.45
0.05
|
6,200 | 14.40 | 14.55 | 14.35 | 1,500 | 0 | 0.0 |
#64 | 06/02/2024 |
14.40
0.10
|
8,500 | 14.30 | 14.40 | 14.30 | 0 | 18 | 0 |
#65 | 05/02/2024 |
14.30
0
|
23,200 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
#66 | 02/02/2024 |
14.30
-0.10
|
28,200 | 14.40 | 14.40 | 14.30 | 0 | 18,590 | -0.3 |
#67 | 01/02/2024 |
14.40
0
|
23,100 | 14.40 | 14.40 | 14.30 | 0 | 12,100 | -0.2 |
#68 | 31/01/2024 |
14.40
-0.20
|
6,700 | 14.60 | 14.60 | 14.40 | 0 | 6,600 | -0.1 |
#69 | 30/01/2024 |
14.60
0.20
|
29,200 | 14.40 | 14.60 | 14.35 | 0 | 13,300 | -0.2 |
#70 | 29/01/2024 |
14.40
0
|
41,300 | 14.40 | 14.55 | 14.30 | 0 | 20,400 | -0.3 |
#71 | 26/01/2024 |
14.40
0.10
|
35,200 | 14.30 | 14.40 | 14.30 | 500 | 26,800 | -0.4 |
#72 | 25/01/2024 |
14.30
-0.10
|
22,200 | 14.40 | 14.40 | 14.25 | 0 | 14,300 | -0.2 |
#73 | 24/01/2024 |
14.40
0
|
14,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
#74 | 23/01/2024 |
14.40
0.10
|
17,200 | 14.30 | 14.40 | 14.25 | 0 | 6,800 | -0.1 |
#75 | 22/01/2024 |
14.30
-0.10
|
39,700 | 14.40 | 14.40 | 14.20 | 0 | 4,000 | -0.1 |
#76 | 19/01/2024 |
14.40
0
|
9,600 | 14.40 | 14.45 | 14.40 | 0 | 4,100 | -0.1 |
#77 | 18/01/2024 |
14.40
0
|
2,300 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 |
#78 | 17/01/2024 |
14.40
0.05
|
55,400 | 14.35 | 14.40 | 14.30 | 1,300 | 32,000 | -0.4 |
#79 | 16/01/2024 |
14.35
0
|
19,400 | 14.35 | 14.40 | 14.30 | 0 | 0 | 0 |
#80 | 15/01/2024 |
14.35
-0.05
|
7,900 | 14.40 | 14.40 | 14.35 | 100 | 200 | -0.0 |
#81 | 12/01/2024 |
14.40
0
|
5,100 | 14.40 | 14.40 | 14.35 | 1,000 | 0 | 0.0 |
#82 | 11/01/2024 |
14.40
-0.10
|
600 | 14.50 | 14.60 | 14.40 | 100 | 0 | 0.0 |
#83 | 10/01/2024 |
14.50
0
|
14,600 | 14.50 | 14.55 | 14.40 | 200 | 0 | 0.0 |
#84 | 09/01/2024 |
14.50
-0.05
|
13,200 | 14.55 | 14.60 | 14.50 | 0 | 0 | 0 |
#85 | 08/01/2024 |
14.55
0.15
|
6,700 | 14.40 | 14.55 | 14.40 | 0 | 0 | 0 |
#86 | 05/01/2024 |
14.40
-0.10
|
27,000 | 14.50 | 14.50 | 14.35 | 200 | 0 | 0.0 |
#87 | 04/01/2024 |
14.50
0
|
20,200 | 14.50 | 14.55 | 14.30 | 500 | 0 | 0.0 |
#88 | 03/01/2024 |
14.50
-0.20
|
23,900 | 14.70 | 14.70 | 14.40 | 100 | 0 | 0.0 |
#89 | 02/01/2024 |
14.70
-0.05
|
8,300 | 14.75 | 14.85 | 14.50 | 0 | 0 | 0 |
#90 | 29/12/2023 |
14.75
0.25
|
25,400 | 14.50 | 14.75 | 14.15 | 0 | 0 | 0 |
#91 | 28/12/2023 |
14.50
0.15
|
21,900 | 14.35 | 14.50 | 14.10 | 0 | 0 | 0 |
#92 | 27/12/2023 |
14.35
0.05
|
14,700 | 14.30 | 14.35 | 14.20 | 0 | 0 | 0 |
#93 | 26/12/2023 |
14.30
-0.05
|
8,500 | 14.35 | 14.35 | 14.20 | 2,000 | 0 | 0.0 |
#94 | 25/12/2023 |
14.35
0.05
|
16,200 | 14.30 | 14.35 | 14 | 0 | 0 | 0 |
#95 | 22/12/2023 |
14.30
0
|
4,700 | 14.30 | 14.30 | 14.25 | 0 | 100 | -0.0 |
#96 | 21/12/2023 |
14.30
0.25
|
26,000 | 14.05 | 14.30 | 14 | 800 | 0 | 0.0 |
#97 | 20/12/2023 |
14.05
0.10
|
10,500 | 13.95 | 14.05 | 13.95 | 0 | 0 | 0 |
#98 | 19/12/2023 |
13.95
-0.05
|
25,400 | 14 | 14 | 13.95 | 0 | 0 | 0 |
#99 | 18/12/2023 |
14
0
|
11,100 | 14 | 14.15 | 13.90 | 0 | 0 | 0 |
#100 | 15/12/2023 |
14
0
|
16,300 | 14 | 14.05 | 13.95 | 1,900 | 0 | 0.0 |