| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.90 | -7.82% | 3,978,400 | 259,076 | 6.2 |
21.70
24.40
21.70
|
|
2 tháng
(2024-03-11) |
-4.30 | -16.10% | 9,481,300 | -7,182 | -0.9 |
21.70
27.60
21.70
|
|
3 tháng
(2024-02-15) |
-4.70 | -17.34% | 14,796,800 | 517,668 | 13.4 |
21.70
28
21.70
|
|
6 tháng
(2023-11-13) |
-2.10 | -8.57% | 30,424,100 | 1,556,543 | 40.4 |
21.70
28
21.70
|
|
12 tháng
(2023-05-16) |
-0.08 | -0.36% | 80,435,170 | 3,546,863 | 99.4 |
20.70
32.96
21.70
|
|
24 tháng
(2022-05-23) |
-3.22 | -12.56% | 152,076,675 | 3,993,319 | 111.1 |
14.16
32.96
21.70
|
|
36 tháng
(2021-05-26) |
-5.17 | -18.75% | 322,846,794 | 3,835,005 | 111.2 |
14.16
34.68
21.70
|
|
60 tháng
(2019-06-06) |
7.88 | 54.22% | 460,651,732 | -199,765 | 44.5 |
8.94
34.68
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.70
|
346,000 | 7.80 | 8 | 7.70 | 0 | 28,500 | -0.2 |
| 12/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.90
|
249,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
312,000 | 7.80 | 7.90 | 7.70 | 0 | 1,700 | 0.0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
352,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.70
|
399,649 | 8 | 8.20 | 7.60 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
690,568 | 7.60 | 8.20 | 7.60 | 27,500 | 5,000 | 0.2 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
1,317,488 | 7.40 | 8.10 | 7.40 | 1,000 | 0 | 0.0 |
| 31/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.50
|
855,403 | 7.80 | 8 | 7.20 | 2,400 | 0 | 0.0 |
| 24/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
864,637 | 8.10 | 8.30 | 7.40 | 5,000 | 0 | 0.0 |
| 22/10/2024 |
8.10
|
4,305,954 | 9.20 | 9.20 | 8.10 | 22,900 | 0 | 0.2 |
| 21/10/2024 |
9.40
|
1,088,520 | 9.80 | 9.80 | 9.20 | 0 | 100,000 | -0.9 |
| 18/10/2024 |
9.70
|
971,017 | 9.50 | 9.80 | 9.40 | 2,100 | 0 | 0.0 |
| 17/10/2024 |
9.50
|
665,451 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 16/10/2024 |
9.50
|
763,352 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 15/10/2024 |
9.90
|
1,228,797 | 9.40 | 10.10 | 9.40 | 4,300 | 100 | 0.0 |
| 14/10/2024 |
9.40
|
1,749,788 | 9.10 | 9.90 | 9 | 300 | 0 | 0.0 |
| 11/10/2024 |
9.30
|
2,635,949 | 9.90 | 10.30 | 9 | 5,100 | 0 | 0.0 |
| 10/10/2024 |
9.90
|
3,599,356 | 11.50 | 11.50 | 9.90 | 3,500 | 2,141,000 | -21.7 |
| 09/10/2024 |
11.50
|
1,061,423 | 12.20 | 12.20 | 11.30 | 400 | 347,375 | -4.1 |
| 08/10/2024 |
12.10
|
1,584,463 | 13.50 | 13.50 | 11.80 | 2,500 | 555,200 | -6.7 |
| 07/10/2024 |
13.60
|
560,633 | 13.80 | 14 | 13.30 | 1,075 | 1,750 | 0.0 |
| 04/10/2024 |
14
|
176,675 | 14.20 | 14.20 | 13.90 | 278 | 400 | 0.0 |
| 03/10/2024 |
14
|
583,987 | 14 | 14.40 | 13.80 | 0 | 1,000 | 0.0 |
| 02/10/2024 |
14
|
237,195 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 01/10/2024 |
13.90
|
265,657 | 13.80 | 14 | 13.80 | 0 | 1,050 | 0.0 |
| 30/09/2024 |
13.80
|
160,101 | 13.70 | 13.80 | 13.70 | 100 | 0 | 0.0 |
| 27/09/2024 |
13.70
|
283,351 | 14 | 14.10 | 13.70 | 100 | 43 | 0.0 |
| 26/09/2024 |
13.90
|
407,188 | 14 | 14 | 13.60 | 0 | 100 | 0.0 |
| 25/09/2024 |
13.60
|
512,082 | 13.50 | 13.70 | 13.20 | 100 | 0 | 0.0 |
| 24/09/2024 |
13.50
|
1,047,300 | 13.70 | 13.90 | 13.30 | 124,800 | 451,400 | -4.4 |
| 23/09/2024 |
13.90
|
514,157 | 14.10 | 14.10 | 13.70 | 600 | 229,900 | -3.2 |
| 20/09/2024 |
14.10
|
1,246,713 | 14.40 | 14.50 | 13.90 | 400 | 554,900 | -7.8 |
| 19/09/2024 |
14.40
|
450,704 | 14.60 | 14.70 | 14.30 | 0 | 195,700 | -2.8 |
| 18/09/2024 |
14.60
|
433,833 | 14.70 | 14.90 | 14.50 | 100 | 192,600 | -2.8 |
| 17/09/2024 |
14.70
|
462,310 | 14.90 | 14.90 | 14.30 | 200 | 208,500 | -3.0 |
| 16/09/2024 |
14.70
|
773,136 | 15.50 | 15.60 | 14.50 | 5,800 | 337,825 | -4.9 |
| 13/09/2024 |
15.40
|
353,411 | 15.70 | 15.70 | 15.20 | 500 | 150,325 | -2.3 |
| 12/09/2024 |
15.50
|
317,696 | 15.60 | 15.80 | 15.50 | 0 | 7 | 0.0 |
| 11/09/2024 |
15.50
|
446,875 | 15.90 | 15.90 | 15.20 | 100 | 191,800 | -3.0 |
| 10/09/2024 |
15.70
|
1,341,627 | 15 | 16.50 | 15 | 0 | 737,600 | -11.6 |
| 09/09/2024 |
14.90
|
340,118 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
| 06/09/2024 |
15.20
|
288,780 | 15.10 | 15.40 | 15 | 200 | 128,000 | -1.9 |
| 05/09/2024 |
15
|
667,352 | 15.60 | 15.70 | 14.90 | 500 | 299,200 | -4.5 |
| 04/09/2024 |
15.60
|
576,760 | 16.40 | 16.40 | 15.40 | 800 | 247,800 | -3.9 |
| 30/08/2024 |
16.50
|
455,102 | 16.80 | 16.80 | 16 | 17,000 | 0 | 0.3 |
| 29/08/2024 |
16.90
|
234,092 | 17.20 | 17.20 | 16.70 | 400 | 0 | 0.0 |
| 28/08/2024 |
17.20
|
115,789 | 17.20 | 17.20 | 17 | 600 | 0 | 0.0 |
| 27/08/2024 |
17.20
|
191,505 | 17.10 | 17.30 | 16.90 | 200 | 0 | 0.0 |
| 26/08/2024 |
17.10
|
176,430 | 17.30 | 17.70 | 17 | 1,100 | 125 | 0.0 |
| 23/08/2024 |
17.30
|
226,594 | 17.20 | 17.30 | 16.90 | 0 | 9,000 | -0.2 |
| 22/08/2024 |
17.20
|
245,886 | 17.50 | 17.80 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17.50
|
497,408 | 17.60 | 18.20 | 16.90 | 900 | 0 | 0.0 |
| 20/08/2024 |
17.60
|
767,143 | 16.50 | 18 | 16.50 | 0 | 2,900 | -0.1 |
| 19/08/2024 |
16.50
|
697,802 | 15.40 | 16.50 | 15.30 | 121,000 | 0 | 1.9 |
| 16/08/2024 |
15.30
|
290,447 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 15/08/2024 |
15.10
|
124,252 | 15.40 | 15.60 | 15 | 500 | 0 | 0.0 |
| 14/08/2024 |
15.40
|
121,681 | 15.70 | 15.70 | 15.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
15.50
|
154,595 | 15.50 | 15.70 | 15.30 | 11,100 | 0 | 0.2 |
| 12/08/2024 |
15.50
|
104,867 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
209,304 | 14.50 | 15.70 | 13.10 | 0 | 0 | 0 |
| 08/08/2024 |
15.50
|
174,530 | 15.60 | 15.70 | 15.20 | 35 | 0 | 0.0 |
| 07/08/2024 |
15.50
|
216,015 | 14.90 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/08/2024 |
14.80
|
199,405 | 14.60 | 15 | 14 | 200 | 0 | 0.0 |
| 05/08/2024 |
14.30
|
281,492 | 15.20 | 15.20 | 13.90 | 200 | 0 | 0.0 |
| 02/08/2024 |
15.20
|
281,704 | 15.60 | 15.70 | 14.80 | 0 | 21,450 | -0.3 |
| 01/08/2024 |
15.60
|
370,581 | 16.30 | 16.30 | 15.40 | 200 | 0 | 0.0 |
| 31/07/2024 |
16.30
|
310,604 | 16.70 | 16.70 | 16 | 100 | 0 | 0.0 |
| 30/07/2024 |
16.60
|
268,121 | 16.60 | 17.20 | 16 | 0 | 0 | 0 |
| 29/07/2024 |
16.20
|
1,415,408 | 18.20 | 18.30 | 16 | 2,100 | 434,375 | -7.1 |
| 26/07/2024 |
18.40
|
441,887 | 18.90 | 19.10 | 18 | 0 | 0 | 0 |
| 25/07/2024 |
19.10
|
121,164 | 19.10 | 19.30 | 18.80 | 0 | 14,400 | -0.3 |