Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-26) |
-2.70 | -17.65% | 235,600 | -1,403 | 0 |
12.60
15.30
12.60
|
2 tháng
(2024-01-29) |
-2.25 | -15.15% | 301,000 | 397 | 0 |
12.60
15.40
12.60
|
3 tháng
(2023-12-28) |
-2.60 | -17.11% | 492,400 | -11,727 | -0.0 |
12.60
15.70
12.60
|
6 tháng
(2023-09-29) |
-5.45 | -30.19% | 916,000 | -30,505 | -0.1 |
12.60
19.05
12.60
|
12 tháng
(2023-04-03) |
-5.80 | -31.52% | 3,885,600 | -92,731 | -1.4 |
12.60
25.70
12.60
|
24 tháng
(2022-04-07) |
-8.12 | -39.18% | 12,513,500 | -10,016 | 0.5 |
7.72
25.75
12.60
|
36 tháng
(2021-04-12) |
3.55 | 39.24% | 22,517,900 | 47,784 | 1.4 |
7.36
25.75
12.60
|
60 tháng
(2019-04-23) |
5.29 | 72.30% | 27,367,340 | 24,154 | 1.3 |
4.01
25.75
12.60
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 28/03/2024 |
12.40
-0.20
|
5,200 | 12.60 | 12.70 | 12.40 | 0 | 200 | 0 |
#2 | 27/03/2024 |
12.60
-0.30
|
3,700 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
#3 | 26/03/2024 |
12.90
0.30
|
8,000 | 12.70 | 12.95 | 12.65 | 0 | 0 | 0 |
#4 | 25/03/2024 |
12.60
-0.40
|
7,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
#5 | 22/03/2024 |
13
-0.10
|
6,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
#6 | 21/03/2024 |
13.10
-0.10
|
6,400 | 13.20 | 13.30 | 13.05 | 300 | 0 | 0 |
#7 | 20/03/2024 |
13.20
0
|
2,500 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
#8 | 19/03/2024 |
13.20
0.05
|
13,200 | 13.15 | 13.60 | 12.70 | 0 | 0 | 0 |
#9 | 18/03/2024 |
13.15
-0.95
|
79,700 | 14.10 | 14.10 | 13.15 | 200 | 0 | 0 |
#10 | 15/03/2024 |
14.10
-0.10
|
1,500 | 14.20 | 14.20 | 13.80 | 0 | 1 | 0 |
#11 | 14/03/2024 |
14.20
0.10
|
9,500 | 14.10 | 14.20 | 13.70 | 0 | 2 | 0 |
#12 | 13/03/2024 |
14.10
-0.20
|
500 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
#13 | 12/03/2024 |
14.30
0
|
700 | 14.30 | 14.30 | 14.15 | 0 | 0 | 0 |
#14 | 11/03/2024 |
14.30
0
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#15 | 08/03/2024 |
14.30
-0.25
|
6,900 | 14.55 | 14.55 | 13.70 | 500 | 0 | 0 |
#16 | 07/03/2024 |
14.55
0.25
|
10,500 | 14.30 | 14.55 | 14 | 500 | 0 | 0 |
#17 | 06/03/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 0 | 0 | 0 | 0 |
#18 | 05/03/2024 |
14.30
0
|
2,000 | 14.30 | 14.30 | 14 | 0 | 500 | 0 |
#19 | 04/03/2024 |
14.30
-0.15
|
10,300 | 14.45 | 14.45 | 14.20 | 0 | 4,200 | 0 |
#20 | 01/03/2024 |
14.45
-0.15
|
12,200 | 14.60 | 14.60 | 14.30 | 1,700 | 0 | 0 |
#21 | 29/02/2024 |
14.60
-0.15
|
17,800 | 14.75 | 14.75 | 13.80 | 0 | 0 | 0 |
#22 | 28/02/2024 |
14.75
-0.50
|
27,400 | 15.25 | 15.25 | 14.20 | 600 | 0 | 0 |
#23 | 27/02/2024 |
15.25
-0.05
|
300 | 15.30 | 15.30 | 15.25 | 200 | 0 | 0 |
#24 | 26/02/2024 |
15.30
0.50
|
8,600 | 14.80 | 15.35 | 14.50 | 0 | 700 | 0 |
#25 | 23/02/2024 |
14.80
-0.60
|
2,500 | 15.40 | 15.50 | 14.80 | 0 | 0 | 0 |
#26 | 22/02/2024 |
15.40
0.05
|
2,000 | 15.35 | 15.40 | 15.35 | 0 | 0 | 0 |
#27 | 21/02/2024 |
15.35
-0.05
|
800 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
#28 | 20/02/2024 |
15.40
0
|
1,600 | 15.40 | 15.40 | 14.85 | 0 | 0 | 0 |
#29 | 19/02/2024 |
15.40
0
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#30 | 16/02/2024 |
15.40
0.20
|
200 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
#31 | 15/02/2024 |
15.20
0.10
|
7,500 | 15.10 | 15.20 | 14.90 | 0 | 400 | 0 |
#32 | 07/02/2024 |
15.10
0.10
|
13,100 | 15 | 15.55 | 15 | 0 | 0 | 0 |
#33 | 06/02/2024 |
15
0.15
|
22,100 | 14.85 | 15.70 | 14.85 | 0 | 0 | 0 |
#34 | 05/02/2024 |
14.85
0
|
0 | 14.85 | 14.85 | 0 | 0 | 0 | 0 |
#35 | 02/02/2024 |
14.85
0.05
|
3,300 | 14.80 | 14.85 | 14.80 | 1,000 | 0 | 0 |
#36 | 01/02/2024 |
14.80
0
|
1,900 | 14.80 | 14.80 | 14.75 | 1,000 | 0 | 0 |
#37 | 31/01/2024 |
14.80
-0.30
|
6,800 | 15.10 | 15.10 | 14.30 | 0 | 0 | 0 |
#38 | 30/01/2024 |
15.10
0.25
|
3,200 | 14.85 | 15.10 | 14.50 | 200 | 0 | 0 |
#39 | 29/01/2024 |
14.85
0.10
|
200 | 14.75 | 14.90 | 14.85 | 0 | 0 | 0 |
#40 | 26/01/2024 |
14.75
-0.05
|
4,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
#41 | 25/01/2024 |
14.80
0
|
1,200 | 14.80 | 14.80 | 14.55 | 200 | 0 | 0 |
#42 | 24/01/2024 |
14.80
-0.30
|
8,500 | 15.10 | 15.10 | 14.45 | 200 | 7,615 | 0 |
#43 | 23/01/2024 |
15.10
-0.05
|
42,100 | 15.15 | 15.25 | 14.80 | 0 | 100 | 0 |
#44 | 22/01/2024 |
15.15
-0.15
|
13,500 | 15.30 | 15.30 | 14.70 | 0 | 4,000 | 0 |
#45 | 19/01/2024 |
15.30
0.15
|
8,000 | 15.15 | 15.35 | 15.15 | 0 | 0 | 0 |
#46 | 18/01/2024 |
15.15
0.05
|
400 | 15.10 | 15.15 | 15.15 | 0 | 0 | 0 |
#47 | 17/01/2024 |
15.10
0
|
1,500 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#48 | 16/01/2024 |
15.10
0
|
0 | 15.10 | 15.10 | 0 | 0 | 0 | 0 |
#49 | 15/01/2024 |
15.10
-0.15
|
1,700 | 15.25 | 15.25 | 14.60 | 0 | 0 | 0 |
#50 | 12/01/2024 |
15.25
-0.10
|
800 | 15.35 | 15.35 | 14.75 | 0 | 0 | 0 |
#51 | 11/01/2024 |
15.35
0.15
|
800 | 15.20 | 15.35 | 15.30 | 0 | 0 | 0 |
#52 | 10/01/2024 |
15.20
0.40
|
8,900 | 14.80 | 15.20 | 14.80 | 0 | 1,500 | -0.0 |
#53 | 09/01/2024 |
14.80
-0.30
|
3,400 | 15.10 | 15.10 | 14.80 | 200 | 0 | 0.0 |
#54 | 08/01/2024 |
15.10
-0.30
|
5,300 | 15.40 | 15.40 | 14.90 | 500 | 0 | 0.0 |
#55 | 05/01/2024 |
15.40
-0.05
|
2,800 | 15.45 | 15.45 | 15.10 | 0 | 0 | 0 |
#56 | 04/01/2024 |
15.45
-0.25
|
61,300 | 15.70 | 15.70 | 14.65 | 0 | 100 | -0.0 |
#57 | 03/01/2024 |
15.70
0
|
1,600 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
#58 | 02/01/2024 |
15.70
0
|
5,000 | 15.70 | 16 | 15.15 | 0 | 0 | 0 |
#59 | 29/12/2023 |
15.70
0.50
|
15,800 | 15.20 | 15.90 | 15.30 | 100 | 7 | 0.0 |
#60 | 28/12/2023 |
15.20
-0.10
|
4,400 | 15.30 | 15.30 | 15 | 0 | 2 | -0 |
#61 | 27/12/2023 |
15.30
-0.10
|
3,000 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
#62 | 26/12/2023 |
15.40
-0.30
|
5,100 | 15.70 | 15.75 | 15.20 | 0 | 0 | 0 |
#63 | 25/12/2023 |
15.70
0.30
|
6,200 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
#64 | 22/12/2023 |
15.40
0.10
|
20,800 | 15.30 | 15.70 | 15.35 | 0 | 0 | 0 |
#65 | 21/12/2023 |
15.30
-0.10
|
1,000 | 15.40 | 15.40 | 14.75 | 0 | 0 | 0 |
#66 | 20/12/2023 |
15.40
-0.10
|
600 | 15.50 | 15.50 | 15.35 | 0 | 0 | 0 |
#67 | 19/12/2023 |
15.50
0.15
|
600 | 15.35 | 15.50 | 15.50 | 0 | 0 | 0 |
#68 | 18/12/2023 |
15.35
0.35
|
8,700 | 15 | 15.35 | 14.20 | 0 | 0 | 0 |
#69 | 15/12/2023 |
15
-0.55
|
1,000 | 15.55 | 15.55 | 15 | 0 | 0 | 0 |
#70 | 14/12/2023 |
15.55
-0.25
|
4,600 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
#71 | 13/12/2023 |
15.80
-0.05
|
2,000 | 15.85 | 15.85 | 15.30 | 0 | 0 | 0 |
#72 | 12/12/2023 |
15.85
-0.15
|
5,200 | 16 | 16 | 15 | 0 | 0 | 0 |
#73 | 11/12/2023 |
16
-0.10
|
1,300 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
#74 | 08/12/2023 |
16.10
0.10
|
4,800 | 16 | 16.20 | 15.55 | 0 | 1,000 | -0.0 |
#75 | 07/12/2023 |
16
0.40
|
1,000 | 15.60 | 16.20 | 15.50 | 0 | 0 | 0 |
#76 | 06/12/2023 |
15.60
-0.10
|
1,800 | 15.70 | 15.70 | 15.20 | 0 | 100 | -0.0 |
#77 | 05/12/2023 |
15.70
-0.10
|
4,600 | 15.80 | 15.80 | 15.15 | 0 | 0 | 0 |
#78 | 04/12/2023 |
15.80
0.10
|
2,100 | 15.70 | 15.80 | 15.40 | 0 | 0 | 0 |
#79 | 01/12/2023 |
15.70
-0.25
|
600 | 15.95 | 15.95 | 15.60 | 0 | 0 | 0 |
#80 | 30/11/2023 |
15.95
-0.25
|
800 | 16.20 | 16.20 | 15.65 | 0 | 0 | 0 |
#81 | 29/11/2023 |
16.20
-0.15
|
1,400 | 16.35 | 16.35 | 15.55 | 0 | 0 | 0 |
#82 | 28/11/2023 |
16.35
0.15
|
1,800 | 16.20 | 16.40 | 15.80 | 0 | 5 | -0.0 |
#83 | 27/11/2023 |
16.20
0
|
1,000 | 16.20 | 16.20 | 15.80 | 500 | 0 | 0.0 |
#84 | 24/11/2023 |
16.20
-0.05
|
600 | 16.25 | 16.25 | 16.20 | 0 | 0 | 0 |
#85 | 23/11/2023 |
16.25
-0.10
|
500 | 16.35 | 16.35 | 15.65 | 0 | 0 | 0 |
#86 | 22/11/2023 |
16.35
0
|
0 | 16.35 | 16.35 | 0 | 0 | 0 | 0 |
#87 | 21/11/2023 |
16.35
0
|
3,300 | 16.35 | 16.35 | 15.25 | 0 | 500 | -0.0 |
#88 | 20/11/2023 |
16.35
-0.05
|
200 | 16.40 | 16.40 | 16.35 | 0 | 0 | 0 |
#89 | 17/11/2023 |
16.40
0.10
|
1,000 | 16.30 | 16.40 | 16.40 | 0 | 0 | 0 |
#90 | 16/11/2023 |
16.30
0
|
800 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
#91 | 15/11/2023 |
16.30
0
|
1,500 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
#92 | 14/11/2023 |
16.30
0
|
7,300 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
#93 | 13/11/2023 |
16.30
0
|
0 | 16.30 | 16.30 | 0 | 0 | 0 | -0.0 |
#94 | 10/11/2023 |
16.30
0.25
|
9,000 | 16.05 | 16.45 | 15.25 | 0 | 0 | -0.0 |
#95 | 09/11/2023 |
16.05
0.05
|
4,100 | 16 | 16.10 | 14.95 | 0 | 1,200 | -0.0 |
#96 | 08/11/2023 |
16
0.35
|
12,300 | 15.65 | 16.10 | 15 | 0 | 0 | -0.0 |
#97 | 07/11/2023 |
15.65
0
|
300 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
#98 | 06/11/2023 |
15.65
0.40
|
3,600 | 15.25 | 15.80 | 14.50 | 0 | 0 | -0.0 |
#99 | 03/11/2023 |
15.25
-0.10
|
6,400 | 15.35 | 15.70 | 14.80 | 0 | 0 | -0.0 |
#100 | 02/11/2023 |
15.35
-0.05
|
2,600 | 15.40 | 16.25 | 15 | 0 | 0 | -0.0 |