Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.55
|
2,507,800 | 10.60 | 10.75 | 10.55 | 51,400 | 37,000 | 0.1 |
18/09/2024 |
10.55
|
4,179,000 | 10.50 | 10.75 | 10.45 | 344,000 | 500 | 3.6 |
17/09/2024 |
10.45
|
2,842,100 | 10.40 | 10.45 | 10.25 | 83,700 | 83,900 | 0.0 |
16/09/2024 |
10.35
|
2,563,800 | 10.50 | 10.60 | 10.35 | 0 | 0 | 0 |
13/09/2024 |
10.45
|
3,451,300 | 10.45 | 10.50 | 10.30 | 13,500 | 221,700 | -2.2 |
12/09/2024 |
10.45
|
2,295,500 | 10.65 | 10.70 | 10.45 | 3,400 | 0 | 0.0 |
11/09/2024 |
10.60
|
3,895,900 | 10.70 | 10.70 | 10.40 | 0 | 405,900 | -4.3 |
10/09/2024 |
10.65
|
9,858,900 | 10.45 | 10.90 | 10.40 | 527,200 | 241,800 | 3.0 |
09/09/2024 |
10.40
|
2,800,800 | 10.30 | 10.40 | 10.15 | 0 | 12,000 | -0.1 |
06/09/2024 |
10.25
|
3,617,900 | 10.25 | 10.35 | 10.10 | 525,600 | 31,300 | 5.1 |
05/09/2024 |
10.20
|
4,305,800 | 10.40 | 10.40 | 10.10 | 45,700 | 191,700 | -1.5 |
04/09/2024 |
10.25
|
10,391,600 | 10.50 | 10.50 | 10.10 | 115,600 | 1,927,400 | -18.6 |
30/08/2024 |
10.65
|
5,985,800 | 10.80 | 10.85 | 10.65 | 105,605 | 28,927 | 0.8 |
29/08/2024 |
10.85
|
5,793,300 | 11.05 | 11.05 | 10.75 | 12,000 | 535,800 | -5.7 |
28/08/2024 |
11
|
27,355,900 | 10.55 | 11.20 | 10.50 | 1,841,280 | 409,600 | 15.7 |
27/08/2024 |
10.50
|
3,703,200 | 10.50 | 10.55 | 10.40 | 164,600 | 107 | 1.7 |
26/08/2024 |
10.45
|
5,014,100 | 10.50 | 10.70 | 10.40 | 198,800 | 43,500 | 1.6 |
23/08/2024 |
10.40
|
6,078,800 | 10.45 | 10.55 | 10.35 | 15,000 | 1,400 | 0.1 |
22/08/2024 |
10.50
|
2,786,400 | 10.70 | 10.70 | 10.50 | 40,100 | 91,400 | -0.5 |
21/08/2024 |
10.70
|
4,596,500 | 10.60 | 10.70 | 10.50 | 13,400 | 230,700 | -2.3 |
20/08/2024 |
10.60
|
6,993,900 | 10.65 | 10.85 | 10.55 | 100,300 | 226,000 | -1.4 |
19/08/2024 |
10.50
|
4,150,900 | 10.55 | 10.65 | 10.40 | 35,000 | 215,200 | -1.9 |
16/08/2024 |
10.40
|
6,484,100 | 10.25 | 10.50 | 10.15 | 229,300 | 800 | 2.4 |
15/08/2024 |
10.05
|
5,039,500 | 10.05 | 10.30 | 10 | 458,500 | 700 | 4.6 |
14/08/2024 |
10.05
|
14,587,500 | 10.45 | 10.55 | 9.95 | 16,100 | 294,900 | -2.8 |
13/08/2024 |
10.45
|
3,190,600 | 10.60 | 10.60 | 10.45 | 43,200 | 3,100 | 0.4 |
12/08/2024 |
10.50
|
3,553,100 | 10.50 | 10.75 | 10.45 | 32,800 | 100 | 0.3 |
09/08/2024 |
10.45
|
12,243,300 | 10.80 | 10.80 | 10.30 | 1,009,500 | 236,400 | 8.0 |
08/08/2024 |
10.75
|
34,775,500 | 11.60 | 11.60 | 10.75 | 28,300 | 661,400 | -7.1 |
07/08/2024 |
11.55
|
5,992,700 | 11.85 | 11.90 | 11.55 | 5,200 | 122,500 | -1.4 |
06/08/2024 |
11.85
|
4,435,200 | 11.70 | 11.85 | 11.60 | 223,500 | 55,600 | 2.0 |
05/08/2024 |
11.60
|
9,815,300 | 11.75 | 12 | 11.50 | 13,900 | 13,900 | 0.0 |
02/08/2024 |
12.10
|
6,196,800 | 11.75 | 12.15 | 11.70 | 668,510 | 115,700 | 6.6 |
01/08/2024 |
11.80
|
7,333,200 | 12.15 | 12.20 | 11.80 | 119,000 | 134,300 | -0.2 |
31/07/2024 |
12.15
|
9,188,800 | 12.40 | 12.50 | 12.10 | 30,300 | 822,710 | -9.9 |
30/07/2024 |
12.15
|
4,421,400 | 12.40 | 12.40 | 12.10 | 114,200 | 150,900 | -0.4 |
29/07/2024 |
12.40
|
12,836,400 | 11.95 | 12.50 | 11.85 | 87,400 | 214,200 | -1.5 |
26/07/2024 |
12.05
|
9,029,700 | 11.75 | 12.15 | 11.75 | 873,300 | 118,200 | 9.1 |
25/07/2024 |
11.75
|
2,677,800 | 11.70 | 11.85 | 11.60 | 1,500 | 8,600 | -0.1 |
24/07/2024 |
11.85
|
8,779,500 | 11.60 | 11.85 | 11.40 | 171,800 | 10,120 | 1.9 |
23/07/2024 |
11.60
|
4,964,200 | 11.95 | 12 | 11.60 | 3,100 | 113,811 | -1.3 |
22/07/2024 |
11.95
|
11,324,500 | 11.80 | 12.05 | 11.60 | 197,400 | 37,700 | 1.9 |
19/07/2024 |
11.95
|
6,528,700 | 12.35 | 12.40 | 11.95 | 9,300 | 158,800 | -1.8 |
18/07/2024 |
12.35
|
11,017,900 | 11.85 | 12.35 | 11.80 | 110,900 | 464,100 | -4.3 |
17/07/2024 |
11.85
|
10,222,200 | 12.05 | 12.20 | 11.80 | 39,100 | 278,100 | -2.9 |
16/07/2024 |
12.05
|
4,466,100 | 12.05 | 12.15 | 11.95 | 2,900 | 0 | 0.0 |
15/07/2024 |
12.05
|
2,520,600 | 12.30 | 12.35 | 12.05 | 0 | 155,806 | -1.9 |
12/07/2024 |
12.20
|
11,474,100 | 12.10 | 12.45 | 12 | 525,000 | 209,505 | 3.8 |
11/07/2024 |
12.05
|
4,637,900 | 12.05 | 12.15 | 11.85 | 0 | 0 | 0 |
10/07/2024 |
12
|
3,865,600 | 12 | 12.15 | 11.95 | 24,300 | 59,900 | -0.4 |
09/07/2024 |
11.95
|
10,769,000 | 11.75 | 12.10 | 11.70 | 690,500 | 202,500 | 5.9 |
08/07/2024 |
11.80
|
5,450,800 | 12 | 12.05 | 11.80 | 7,000 | 23,600 | -0.2 |
05/07/2024 |
11.95
|
14,800,900 | 12.35 | 12.45 | 11.85 | 17,200 | 243,700 | -2.7 |
04/07/2024 |
12.35
|
6,524,100 | 12.30 | 12.40 | 12.20 | 193,400 | 4,700 | 2.3 |
03/07/2024 |
12.25
|
3,426,000 | 12.40 | 12.40 | 12.20 | 3,000 | 0 | 0.0 |
02/07/2024 |
12.30
|
3,588,700 | 12.40 | 12.45 | 12.25 | 58,200 | 13,100 | 0.6 |
01/07/2024 |
12.20
|
4,915,400 | 12.20 | 12.35 | 12.05 | 81,400 | 365,200 | -3.5 |
28/06/2024 |
12.10
|
9,755,100 | 12.50 | 12.55 | 12 | 200 | 265,453 | -3.3 |
27/06/2024 |
12.45
|
3,765,900 | 12.70 | 12.70 | 12.40 | 1,000 | 835,200 | -10.4 |
26/06/2024 |
12.70
|
4,451,500 | 12.60 | 12.70 | 12.45 | 2,000 | 199,625 | -2.5 |
25/06/2024 |
12.50
|
3,918,100 | 12.70 | 12.70 | 12.45 | 0 | 975,125 | -12.2 |
24/06/2024 |
12.60
|
15,058,400 | 12.40 | 12.90 | 12.20 | 1,257,600 | 33,900 | 15.2 |
21/06/2024 |
12.40
|
7,354,800 | 12.55 | 12.70 | 12.40 | 51,000 | 892,900 | -10.5 |
20/06/2024 |
12.55
|
16,203,000 | 12.85 | 13 | 12.45 | 1,045,100 | 229,700 | 10.2 |
19/06/2024 |
12.80
|
27,674,400 | 13.55 | 13.60 | 12.75 | 34,400 | 1,229,600 | -15.8 |
18/06/2024 |
13.60
|
4,543,600 | 13.45 | 13.65 | 13.40 | 8,200 | 130,190 | -1.7 |
17/06/2024 |
13.40
|
6,765,100 | 13.35 | 13.45 | 13.15 | 319,900 | 43,900 | 3.6 |
14/06/2024 |
13.30
|
33,576,600 | 13.90 | 14 | 13.30 | 634,300 | 606,600 | 0.3 |
13/06/2024 |
13.95
|
11,627,000 | 14.20 | 14.25 | 13.85 | 0 | 0 | 0 |
12/06/2024 |
14.20
|
5,726,100 | 14.20 | 14.40 | 14 | 34,859 | 11,200 | 0.3 |
11/06/2024 |
14.20
|
15,706,500 | 14.10 | 14.20 | 13.70 | 214,300 | 197,589 | 0.2 |
10/06/2024 |
14
|
17,101,200 | 14.50 | 14.60 | 13.95 | 40,518 | 1,081,000 | -14.9 |
07/06/2024 |
14.40
|
6,778,500 | 14.40 | 14.60 | 14.30 | 39,900 | 29,100 | 0.2 |
06/06/2024 |
14.30
|
7,415,300 | 14.40 | 14.50 | 14.10 | 46,500 | 48,181 | -0.0 |
05/06/2024 |
14.25
|
10,037,700 | 14.50 | 14.50 | 14.20 | 12,700 | 0 | 0.2 |
04/06/2024 |
14.40
|
21,604,000 | 15.05 | 15.10 | 14.40 | 78,300 | 1,337,900 | -18.7 |
03/06/2024 |
15
|
25,766,100 | 14.65 | 15.15 | 14.50 | 506,800 | 51,700 | 6.6 |
31/05/2024 |
14.50
|
7,710,000 | 14.45 | 14.55 | 14.30 | 1,136,000 | 599,600 | 7.9 |
30/05/2024 |
14.65
|
19,294,400 | 14.45 | 14.65 | 14.05 | 1,230,800 | 347,200 | 12.4 |
29/05/2024 |
14.60
|
19,824,300 | 15.10 | 15.20 | 14.50 | 58,800 | 943,200 | -13.3 |
28/05/2024 |
14.95
|
19,151,100 | 14.70 | 15.10 | 14.60 | 87,000 | 1,531,194 | -21.6 |
27/05/2024 |
14.60
|
9,646,900 | 14.40 | 14.60 | 14 | 358,688 | 42,800 | 4.5 |
24/05/2024 |
14.45
|
23,192,300 | 14.60 | 14.80 | 13.90 | 757,800 | 1,887,800 | -16.6 |
23/05/2024 |
14.60
|
21,908,500 | 14.20 | 14.70 | 13.90 | 2,271,500 | 949,059 | 19.3 |
22/05/2024 |
14.20
|
36,523,100 | 15 | 15 | 14.05 | 18,400 | 3,826,700 | -55.6 |
21/05/2024 |
14.90
|
19,930,100 | 14.45 | 15.10 | 14.40 | 1,817,900 | 23,980 | 26.4 |
20/05/2024 |
14.75
|
26,425,600 | 15 | 15.30 | 14.60 | 1,173,100 | 23,200 | 17.0 |
17/05/2024 |
14.60
|
38,251,900 | 13.85 | 14.60 | 13.80 | 3,643,700 | 705,400 | 42.3 |
16/05/2024 |
13.65
|
15,565,200 | 13.65 | 13.70 | 13.40 | 9,200 | 805,900 | -10.8 |
15/05/2024 |
13.55
|
10,109,800 | 13.50 | 13.75 | 13.45 | 2,100 | 213,600 | -2.9 |
14/05/2024 |
13.55
|
6,892,800 | 13.80 | 13.95 | 13.50 | 24,600 | 709,300 | -9.4 |
13/05/2024 |
13.70
|
21,284,600 | 13.25 | 13.85 | 13.05 | 1,494,900 | 315,600 | 15.8 |
10/05/2024 |
13.20
|
8,559,100 | 13.50 | 13.70 | 13.20 | 93,100 | 89,700 | 0.0 |
09/05/2024 |
13.45
|
9,686,100 | 13.65 | 13.65 | 13.20 | 136,900 | 414,900 | -3.8 |
08/05/2024 |
13.50
|
19,367,600 | 13.15 | 13.50 | 12.90 | 468,700 | 556,258 | -1.2 |
07/05/2024 |
13.20
|
6,535,900 | 13.05 | 13.30 | 12.90 | 23,300 | 42,050 | -0.2 |
06/05/2024 |
13
|
15,432,200 | 12.50 | 13.30 | 12.45 | 659,600 | 434,200 | 2.7 |
03/05/2024 |
12.45
|
5,125,200 | 12.30 | 12.60 | 12.30 | 250,800 | 75,300 | 2.2 |
02/05/2024 |
12.25
|
3,599,200 | 12.30 | 12.40 | 12.25 | 12,500 | 44,600 | -0.4 |
26/04/2024 |
12.40
|
4,253,500 | 12.40 | 12.55 | 12.35 | 179,300 | 4,000 | 2.2 |