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) |
-0.70 | -5.51% | 987,300 | -55,600 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,259,700 | -153,700 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-21) |
-7.10 | -37.17% | 10,759,300 | 113,288 | 2.6 |
11.20
19.10
12
|
6 tháng
(2024-03-25) |
1.90 | 18.81% | 26,849,800 | 93,314 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,241,900 | -1,595 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-30) |
3.36 | 38.95% | 45,410,900 | -56,747 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-05) |
-4.40 | -26.81% | 126,057,500 | -162,615 | -1.3 |
8.09
21.43
12
|
60 tháng
(2019-10-16) |
4.51 | 60.29% | 177,825,070 | -2,937,263 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12
|
20,500 | 11.85 | 12.10 | 11.85 | 1,000 | 700 | 0.0 |
18/09/2024 |
12
|
129,000 | 11.60 | 12 | 11.30 | 1,700 | 2,700 | -0.0 |
17/09/2024 |
11.60
|
20,800 | 11.20 | 11.60 | 11.20 | 0 | 1,100 | -0.0 |
16/09/2024 |
11.60
|
24,000 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
13/09/2024 |
11.70
|
30,800 | 11.85 | 11.85 | 11.60 | 0 | 1,700 | -0.0 |
12/09/2024 |
11.60
|
49,700 | 11.75 | 11.80 | 11.55 | 4,200 | 800 | 0.0 |
11/09/2024 |
11.75
|
30,100 | 11.65 | 11.75 | 11.45 | 2,500 | 900 | 0.0 |
10/09/2024 |
11.45
|
35,500 | 11.85 | 11.85 | 11.45 | 0 | 1,600 | -0.0 |
09/09/2024 |
11.55
|
50,300 | 11.30 | 11.85 | 11.10 | 0 | 1,500 | -0.0 |
06/09/2024 |
11.20
|
26,600 | 11.50 | 11.50 | 11.20 | 0 | 4,000 | -0.0 |
05/09/2024 |
11.50
|
56,100 | 11.55 | 11.95 | 11.45 | 0 | 9,900 | -0.1 |
04/09/2024 |
11.55
|
33,300 | 11.55 | 11.70 | 11.50 | 500 | 2,600 | -0.0 |
30/08/2024 |
11.90
|
67,000 | 12.10 | 12.20 | 11.90 | 1,100 | 1,000 | 0.0 |
29/08/2024 |
12.15
|
32,100 | 12.45 | 12.45 | 12.05 | 2,000 | 2,300 | -0.0 |
28/08/2024 |
12.25
|
22,800 | 12.50 | 12.50 | 12.15 | 0 | 1,400 | -0.0 |
27/08/2024 |
12.10
|
58,000 | 12.50 | 12.65 | 12 | 1,600 | 2,700 | -0.0 |
26/08/2024 |
12.45
|
34,700 | 12.70 | 12.70 | 12.45 | 100 | 800 | -0.0 |
23/08/2024 |
12.70
|
53,800 | 12.70 | 12.80 | 12.65 | 0 | 3,800 | -0.0 |
22/08/2024 |
12.75
|
53,600 | 12.70 | 12.90 | 12.65 | 500 | 5,200 | -0.1 |
21/08/2024 |
12.75
|
45,200 | 12.95 | 12.95 | 12.50 | 100 | 8,600 | -0.1 |
20/08/2024 |
12.70
|
113,400 | 12.65 | 12.95 | 12.60 | 700 | 18,300 | -0.2 |
19/08/2024 |
12.60
|
57,500 | 12.55 | 12.90 | 12.20 | 4,100 | 8,200 | -0.1 |
16/08/2024 |
12.60
|
63,200 | 12.10 | 12.70 | 12 | 4,100 | 19,100 | -0.2 |
15/08/2024 |
12.10
|
161,900 | 12.45 | 12.60 | 11.75 | 700 | 26,800 | -0.3 |
14/08/2024 |
12.60
|
62,100 | 12.70 | 12.70 | 12.40 | 3,000 | 11,900 | -0.1 |
13/08/2024 |
12.70
|
64,900 | 13.05 | 13.05 | 12.55 | 8,000 | 15,100 | -0.1 |
12/08/2024 |
12.80
|
47,500 | 12.75 | 12.95 | 12.55 | 1,900 | 11,200 | -0.1 |
09/08/2024 |
12.75
|
34,200 | 12.65 | 12.90 | 12.65 | 3,400 | 17,600 | -0.2 |
08/08/2024 |
12.65
|
59,300 | 12.50 | 12.95 | 12.50 | 4,800 | 15,600 | -0.1 |
07/08/2024 |
13
|
93,400 | 13.20 | 13.20 | 12.55 | 100 | 38,800 | -0.5 |
06/08/2024 |
13.20
|
152,100 | 11.85 | 13.40 | 11.85 | 25,200 | 14,900 | 0.1 |
05/08/2024 |
12.60
|
180,500 | 13.45 | 13.45 | 12.60 | 32,400 | 2,200 | 0.4 |
02/08/2024 |
13.50
|
138,200 | 13.20 | 13.70 | 12.75 | 35,900 | 3,900 | 0.4 |
01/08/2024 |
13.30
|
204,100 | 13.50 | 13.60 | 12.80 | 8,200 | 37,500 | -0.4 |
31/07/2024 |
13.30
|
126,800 | 13.60 | 14.45 | 13.30 | 4,100 | 42,700 | -0.5 |
30/07/2024 |
14
|
89,300 | 14.35 | 14.35 | 13.60 | 7,400 | 16,200 | -0.1 |
29/07/2024 |
14.35
|
30,700 | 14.20 | 14.55 | 14 | 6,300 | 4,200 | 0.0 |
26/07/2024 |
13.95
|
72,000 | 14.15 | 14.15 | 13.80 | 7,500 | 9,600 | -0.0 |
25/07/2024 |
14.05
|
57,300 | 14.85 | 14.85 | 14 | 8,900 | 10,800 | -0.0 |
24/07/2024 |
14.60
|
81,800 | 14.90 | 15.15 | 13.90 | 8,100 | 34,800 | -0.4 |
23/07/2024 |
14.90
|
306,500 | 13.95 | 14.90 | 13.90 | 53,300 | 7,200 | 0.6 |
22/07/2024 |
13.95
|
189,100 | 14.60 | 14.60 | 13.70 | 32,300 | 9,500 | 0.3 |
19/07/2024 |
14.60
|
140,000 | 15.80 | 15.80 | 14.40 | 12,300 | 5,800 | 0.1 |
18/07/2024 |
15.35
|
153,400 | 15.40 | 16 | 14.70 | 54,400 | 1,900 | 0.8 |
17/07/2024 |
15.40
|
264,800 | 16.40 | 16.40 | 15.35 | 15,900 | 2,300 | 0.2 |
16/07/2024 |
16.50
|
249,100 | 15.60 | 17.10 | 15.50 | 53,600 | 11,000 | 0.7 |
15/07/2024 |
16.35
|
250,800 | 17.15 | 17.50 | 16.35 | 20,200 | 20,600 | -0.0 |
12/07/2024 |
17.55
|
200,600 | 17.75 | 18 | 17.40 | 16,900 | 21,300 | -0.1 |
11/07/2024 |
17.55
|
365,100 | 17.80 | 18.10 | 17.50 | 0 | 0 | 0 |
10/07/2024 |
17.80
|
333,300 | 18.40 | 18.50 | 17.80 | 3,700 | 8,900 | -0.1 |
09/07/2024 |
18.40
|
295,700 | 18.90 | 18.90 | 18.20 | 12,500 | 65,600 | -1.0 |
08/07/2024 |
18.60
|
510,700 | 18.35 | 19.50 | 18.30 | 65,000 | 77,800 | -0.2 |
05/07/2024 |
18.30
|
284,600 | 18.65 | 18.65 | 17.80 | 7,688 | 15,300 | -0.1 |
04/07/2024 |
18.35
|
403,600 | 18.95 | 18.95 | 18 | 3,300 | 2,700 | 0.0 |
03/07/2024 |
18.60
|
711,500 | 18 | 18.80 | 17.85 | 172,300 | 8,000 | 3.0 |
02/07/2024 |
17.85
|
111,600 | 17.65 | 18.20 | 17.65 | 10,700 | 0 | 0.2 |
01/07/2024 |
18
|
348,800 | 17.50 | 18.20 | 17.50 | 59,300 | 0 | 1.1 |
28/06/2024 |
17.40
|
335,700 | 17.70 | 18.30 | 17.20 | 8,000 | 2,500 | 0.1 |
27/06/2024 |
18.40
|
290,500 | 18 | 18.50 | 17.85 | 4,600 | 12,400 | -0.1 |
26/06/2024 |
17.85
|
247,100 | 17.25 | 17.85 | 17.10 | 1,100 | 500 | 0.0 |
25/06/2024 |
17.25
|
508,100 | 17.85 | 18 | 16.85 | 4,000 | 7,800 | -0.1 |
24/06/2024 |
17.85
|
618,500 | 19.20 | 19.20 | 17.85 | 4,300 | 0 | 0.1 |
21/06/2024 |
19.10
|
876,100 | 18.90 | 19.45 | 18.20 | 8,500 | 6,900 | 0.0 |
20/06/2024 |
18.55
|
1,436,900 | 19.90 | 19.90 | 18.55 | 6,300 | 15,000 | -0.2 |
19/06/2024 |
19.90
|
891,300 | 19.45 | 20.10 | 19.30 | 100 | 500 | -0.0 |
18/06/2024 |
19.15
|
1,616,900 | 17.95 | 19.15 | 17.50 | 0 | 200 | -0.0 |
17/06/2024 |
17.90
|
523,500 | 17.35 | 18.30 | 17.35 | 14,800 | 8,300 | 0.1 |
14/06/2024 |
17.30
|
637,400 | 17 | 17.65 | 17 | 0 | 6,900 | -0.1 |
13/06/2024 |
17.25
|
535,300 | 17 | 17.40 | 16.95 | 0 | 0 | 0 |
12/06/2024 |
17.40
|
399,500 | 17.60 | 17.75 | 17 | 0 | 1,100 | -0.0 |
11/06/2024 |
17.55
|
916,800 | 16.50 | 17.65 | 16.50 | 7,300 | 11,000 | -0.1 |
10/06/2024 |
16.50
|
790,600 | 16.60 | 17 | 16.05 | 0 | 13,100 | -0.2 |
07/06/2024 |
16.55
|
1,532,400 | 15.85 | 16.95 | 15.85 | 0 | 1,179 | -0.0 |
06/06/2024 |
15.85
|
900,400 | 15.50 | 15.95 | 15.20 | 4,300 | 4,300 | -0.0 |
05/06/2024 |
15.45
|
1,086,000 | 15.45 | 15.45 | 15.05 | 3,100 | 2,535 | 0.0 |
04/06/2024 |
14.45
|
434,500 | 14.45 | 14.45 | 14.45 | 0 | 400 | -0.0 |
03/06/2024 |
13.55
|
706,200 | 12.70 | 13.55 | 12.70 | 4,300 | 3,700 | 0.0 |
31/05/2024 |
12.70
|
258,300 | 12.50 | 13.30 | 12.50 | 700 | 600 | 0.0 |
30/05/2024 |
12.50
|
299,000 | 12.60 | 12.60 | 12.10 | 1,900 | 0 | 0.0 |
29/05/2024 |
12.60
|
334,600 | 12.85 | 12.85 | 12.45 | 3,700 | 2,600 | 0.0 |
28/05/2024 |
12.05
|
322,600 | 11.65 | 12.05 | 11.40 | 600 | 1,001 | -0.0 |
27/05/2024 |
11.30
|
47,400 | 11.30 | 11.60 | 11.30 | 500 | 300 | 0.0 |
24/05/2024 |
11.30
|
51,100 | 11.70 | 11.70 | 11.30 | 0 | 100 | -0.0 |
23/05/2024 |
11.85
|
86,300 | 11.40 | 11.90 | 11.40 | 3,000 | 800 | 0.0 |
22/05/2024 |
11.40
|
71,900 | 11.40 | 11.50 | 11.20 | 300 | 369 | -0.0 |
21/05/2024 |
11.45
|
23,500 | 11.30 | 11.45 | 11.30 | 0 | 500 | -0.0 |
20/05/2024 |
11.45
|
42,700 | 11.60 | 11.60 | 11.25 | 1,000 | 600 | 0.0 |
17/05/2024 |
11.60
|
44,800 | 11.50 | 11.85 | 11.40 | 200 | 0 | 0.0 |
16/05/2024 |
11.50
|
79,900 | 11.80 | 11.90 | 11.20 | 600 | 1,100 | -0.0 |
15/05/2024 |
11.70
|
140,900 | 12.30 | 12.30 | 11.70 | 700 | 0 | 0.0 |
14/05/2024 |
11.70
|
207,100 | 11.85 | 11.85 | 11.10 | 0 | 0 | 0 |
13/05/2024 |
11.10
|
129,700 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
10/05/2024 |
10.40
|
56,800 | 10.25 | 10.40 | 10.10 | 0 | 0 | 0 |
09/05/2024 |
10.05
|
11,900 | 10.30 | 10.30 | 9.97 | 0 | 110 | -0.0 |
08/05/2024 |
10.30
|
45,100 | 10.05 | 10.35 | 10 | 0 | 0 | 0 |
07/05/2024 |
10.20
|
59,800 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
06/05/2024 |
10.40
|
62,000 | 9.91 | 10.45 | 9.85 | 0 | 80 | -0.0 |
03/05/2024 |
10
|
10,400 | 9.92 | 10 | 9.90 | 0 | 0 | 0 |
02/05/2024 |
9.92
|
7,200 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
26/04/2024 |
10.10
|
800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |