Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.50 | -10.34% | 137,498,715 | -21,514,492 | -299.3 |
12.90
14.50
13
|
2 tháng
(2024-09-23) |
-2.10 | -13.91% | 335,961,551 | -35,792,292 | -521.3 |
12.90
16.20
13
|
3 tháng
(2024-08-26) |
-3.70 | -22.16% | 490,118,171 | -42,246,310 | -622.8 |
12.90
16.70
13
|
6 tháng
(2024-05-27) |
-5.50 | -29.73% | 1,164,462,539 | -47,881,520 | -720.7 |
12.90
19.50
13
|
12 tháng
(2023-11-28) |
-4.60 | -26.14% | 3,805,575,674 | -83,667,390 | -1,373.6 |
12.90
21.20
13
|
24 tháng
(2022-12-05) |
3.10 | 31.31% | 9,086,502,170 | -22,392,709 | -527.1 |
8
21.20
13
|
36 tháng
(2021-12-08) |
-13.05 | -50.10% | 11,283,609,137 | -39,351,158 | -719.5 |
5.40
27.47
13
|
60 tháng
(2019-12-19) |
9.52 | 273.82% | 13,730,539,797 | -46,053,394 | -700.8 |
2.50
29.21
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
14.97
|
5,504,079 | 14.68 | 15.02 | 14.58 | 44,600 | 5,000 | 1.2 |
16/04/2021 |
14.68
|
14,465,324 | 15.02 | 15.12 | 14.24 | 10,320 | 2,300 | 0.2 |
15/04/2021 |
15.02
|
10,826,131 | 15.56 | 15.76 | 14.97 | 1,300 | 331,900 | -10.3 |
14/04/2021 |
15.56
|
7,497,113 | 15.27 | 15.56 | 15.07 | 300 | 2,000 | -0.1 |
13/04/2021 |
15.27
|
15,678,330 | 15.85 | 16.10 | 15.17 | 4,400 | 1,400 | 0.1 |
12/04/2021 |
15.85
|
11,562,225 | 15.46 | 15.90 | 15.46 | 75,000 | 4,300 | 2.3 |
09/04/2021 |
15.46
|
7,316,422 | 15.46 | 15.66 | 15.37 | 500 | 100 | 0.0 |
08/04/2021 |
15.46
|
9,508,307 | 15.27 | 15.90 | 15.22 | 337,300 | 12,000 | 10.2 |
07/04/2021 |
15.27
|
7,979,347 | 15.12 | 15.41 | 15.02 | 400 | 13,500 | -0.4 |
06/04/2021 |
15.12
|
14,999,396 | 15.37 | 15.41 | 14.97 | 1,000 | 300 | 0.0 |
05/04/2021 |
15.37
|
11,581,403 | 15.37 | 15.85 | 15.37 | 11,500 | 1,500 | 0.3 |
02/04/2021 |
15.37
|
11,833,415 | 15.22 | 16.15 | 15.27 | 18,200 | 253,200 | -7.5 |
01/04/2021 |
15.22
|
23,709,894 | 13.85 | 15.22 | 13.80 | 30,800 | 12,100 | 0.6 |
31/03/2021 |
13.85
|
8,662,532 | 13.95 | 14.14 | 13.70 | 0 | 7,700 | -0.2 |
30/03/2021 |
13.95
|
9,904,963 | 13.80 | 14.19 | 13.80 | 114,600 | 1,200 | 3.2 |
29/03/2021 |
13.80
|
6,951,242 | 13.70 | 13.95 | 13.46 | 81,000 | 26,000 | 1.5 |
26/03/2021 |
13.70
|
9,926,029 | 13.36 | 13.95 | 12.53 | 800 | 5,000 | -0.1 |
25/03/2021 |
13.36
|
4,633,887 | 13.55 | 13.70 | 13.26 | 0 | 0 | 0 |
24/03/2021 |
13.55
|
10,455,831 | 13.80 | 13.80 | 12.92 | 10,500 | 0 | 0.3 |
23/03/2021 |
13.80
|
10,147,916 | 14.09 | 14.09 | 13.60 | 50,200 | 0 | 1.4 |
22/03/2021 |
14.09
|
6,202,476 | 14.34 | 14.44 | 14.00 | 10,200 | 0 | 0.3 |
19/03/2021 |
14.34
|
9,389,769 | 14.09 | 14.48 | 14.09 | 4,600 | 1,100 | 0.1 |
18/03/2021 |
14.09
|
10,968,006 | 13.70 | 14.09 | 13.75 | 1,100 | 10,000 | -0.3 |
17/03/2021 |
13.70
|
6,388,719 | 13.46 | 13.80 | 13.36 | 500 | 0 | 0.0 |
16/03/2021 |
13.46
|
7,434,568 | 13.60 | 13.60 | 13.26 | 9,600 | 10,000 | -0.0 |
15/03/2021 |
13.60
|
4,020,400 | 13.65 | 13.75 | 13.51 | 4,200 | 16,000 | -0.3 |
12/03/2021 |
13.65
|
5,848,179 | 13.80 | 13.95 | 13.46 | 100 | 1,100 | -0.0 |
11/03/2021 |
13.80
|
12,407,432 | 13.41 | 13.95 | 13.46 | 200 | 471,800 | -13.2 |
10/03/2021 |
13.41
|
5,273,785 | 13.16 | 13.41 | 13.07 | 7,000 | 0 | 0.2 |
09/03/2021 |
13.16
|
5,654,300 | 13.51 | 13.55 | 13.16 | 2,600 | 2,500 | 0.0 |
08/03/2021 |
13.51
|
8,265,035 | 13.46 | 13.95 | 13.46 | 157,300 | 0 | 4.4 |
05/03/2021 |
13.46
|
8,627,577 | 13.21 | 13.70 | 12.67 | 25,300 | 1,600 | 0.6 |
04/03/2021 |
13.21
|
11,123,497 | 13.55 | 13.60 | 12.58 | 3,000 | 3,300 | -0.0 |
03/03/2021 |
13.55
|
5,136,873 | 13.70 | 13.70 | 13.41 | 800 | 0 | 0.0 |
02/03/2021 |
13.70
|
6,505,836 | 13.70 | 14.00 | 13.51 | 43,600 | 27,700 | 0.4 |
01/03/2021 |
13.70
|
10,541,419 | 13.16 | 13.80 | 13.11 | 1,700 | 556,400 | -15.1 |
26/02/2021 |
13.16
|
6,939,065 | 13.26 | 13.26 | 12.77 | 5,800 | 8,800 | -0.1 |
25/02/2021 |
13.26
|
5,172,586 | 13.07 | 13.55 | 13.02 | 25,400 | 18,100 | 0.2 |
24/02/2021 |
13.07
|
11,917,772 | 12.77 | 13.46 | 12.72 | 558,100 | 20,800 | 14.5 |
23/02/2021 |
12.77
|
9,045,862 | 12.58 | 13.07 | 12.43 | 0 | 2,800 | -0.1 |
22/02/2021 |
12.58
|
6,552,134 | 12.58 | 12.92 | 12.48 | 113,200 | 17,105 | 2.5 |
19/02/2021 |
12.58
|
4,892,200 | 12.63 | 12.77 | 12.28 | 70,000 | 44,800 | 0.6 |
18/02/2021 |
12.63
|
6,780,889 | 12.77 | 12.92 | 12.23 | 20,300 | 7,400 | 0.3 |
17/02/2021 |
12.77
|
5,567,326 | 12.38 | 12.92 | 12.33 | 7,700 | 46,600 | -1.0 |
09/02/2021 |
12.38
|
4,240,864 | 11.74 | 12.43 | 10.77 | 0 | 21,800 | -0.5 |
08/02/2021 |
11.74
|
8,851,621 | 12.38 | 12.97 | 11.16 | 59,200 | 67,198 | -0.2 |
05/02/2021 |
12.38
|
5,007,011 | 12.14 | 12.53 | 12.04 | 600 | 84,750 | -2.1 |
04/02/2021 |
12.14
|
4,389,883 | 12.14 | 12.67 | 11.79 | 4,000 | 89,900 | -2.1 |
03/02/2021 |
12.14
|
8,010,534 | 11.11 | 12.18 | 11.21 | 108,100 | 85,000 | 0.6 |
02/02/2021 |
11.11
|
4,733,443 | 10.33 | 11.11 | 10.08 | 0 | 97,000 | -2.1 |
01/02/2021 |
10.33
|
6,204,100 | 10.96 | 11.45 | 10.13 | 158,400 | 58,900 | 2.2 |
29/01/2021 |
10.96
|
6,621,802 | 9.98 | 10.96 | 9.00 | 142,500 | 50,000 | 2.0 |
28/01/2021 |
9.98
|
6,970,232 | 11.06 | 11.06 | 9.98 | 13,400 | 57,700 | -0.9 |
27/01/2021 |
11.06
|
8,381,421 | 12.23 | 12.28 | 11.01 | 249,500 | 78,000 | 4.0 |
26/01/2021 |
12.23
|
10,097,855 | 13.55 | 13.55 | 12.23 | 267,900 | 62,600 | 5.3 |
25/01/2021 |
13.55
|
8,276,177 | 14.39 | 14.48 | 13.55 | 51,200 | 134,600 | -2.4 |
22/01/2021 |
14.39
|
4,517,400 | 14.63 | 14.92 | 14.39 | 33,000 | 58,500 | -0.8 |
21/01/2021 |
14.63
|
7,725,288 | 14.73 | 15.41 | 14.53 | 353,000 | 68,100 | 8.5 |
20/01/2021 |
14.73
|
5,078,107 | 14.63 | 14.73 | 13.75 | 592,500 | 41,200 | 16.2 |
19/01/2021 |
14.63
|
11,087,746 | 14.83 | 14.92 | 13.36 | 1,336,700 | 100,700 | 35.7 |
18/01/2021 |
14.83
|
4,307,944 | 15.17 | 15.66 | 14.68 | 617,700 | 73,500 | 16.8 |
15/01/2021 |
15.17
|
4,906,463 | 14.39 | 15.51 | 14.48 | 813,420 | 67,400 | 23.3 |
14/01/2021 |
14.39
|
7,498,326 | 13.11 | 14.39 | 13.11 | 504,700 | 67,800 | 12.5 |
13/01/2021 |
13.11
|
3,684,371 | 13.07 | 13.41 | 13.02 | 501,100 | 127,900 | 10.0 |
12/01/2021 |
13.07
|
8,137,800 | 12.82 | 13.16 | 12.33 | 500,300 | 94,700 | 10.8 |
11/01/2021 |
12.82
|
4,107,900 | 13.07 | 13.26 | 12.77 | 500 | 446,400 | -11.8 |
08/01/2021 |
13.07
|
3,892,300 | 13.07 | 13.21 | 12.87 | 4,100 | 445,800 | -11.7 |
07/01/2021 |
13.07
|
3,539,800 | 12.87 | 13.36 | 12.72 | 146,800 | 102,030 | 1.2 |
06/01/2021 |
12.87
|
4,794,331 | 12.87 | 13.11 | 12.38 | 22,110 | 127,700 | -2.8 |
05/01/2021 |
12.87
|
3,566,640 | 12.82 | 12.97 | 12.58 | 31,800 | 83,700 | -1.4 |
04/01/2021 |
12.82
|
3,811,500 | 12.23 | 13.16 | 12.23 | 42,700 | 73,770 | -0.8 |
31/12/2020 |
12.23
|
8,101,600 | 11.30 | 12.43 | 11.25 | 5,180 | 100,000 | -2.3 |
30/12/2020 |
11.30
|
4,557,004 | 11.65 | 11.65 | 11.21 | 2,670 | 81,000 | -1.8 |
29/12/2020 |
11.65
|
4,931,923 | 11.06 | 11.84 | 11.06 | 119,750 | 135,770 | -0.4 |
28/12/2020 |
11.06
|
6,463,960 | 10.08 | 11.06 | 10.28 | 14,300 | 124,910 | -2.5 |
25/12/2020 |
10.08
|
8,346,189 | 9.20 | 10.08 | 9.15 | 220,500 | 0 | 4.2 |
24/12/2020 |
9.20
|
9,564,760 | 9.30 | 9.30 | 8.51 | 12,210 | 403,200 | -0.0 |
23/12/2020 |
9.30
|
7,599,327 | 9.40 | 9.49 | 9.10 | 12,210 | 403,200 | -7.4 |
22/12/2020 |
9.40
|
5,854,572 | 9.30 | 9.69 | 9.15 | 44,300 | 73,300 | -0.6 |
21/12/2020 |
9.30
|
8,213,390 | 8.47 | 9.30 | 8.51 | 43,600 | 56,300 | -0.2 |
18/12/2020 |
8.47
|
6,702,468 | 7.93 | 8.56 | 7.93 | 500 | 260 | 0.0 |
17/12/2020 |
7.93
|
5,060,545 | 8.07 | 8.12 | 7.93 | 108,500 | 0 | 1.8 |
16/12/2020 |
8.07
|
3,820,924 | 7.98 | 8.12 | 7.98 | 7,500 | 25,000 | -0.3 |
15/12/2020 |
7.98
|
5,341,176 | 7.98 | 8.17 | 7.83 | 6,900 | 20,000 | -0.2 |
14/12/2020 |
7.98
|
6,221,062 | 7.44 | 8.12 | 7.49 | 9,300 | 81,970 | -1.2 |
11/12/2020 |
7.44
|
3,350,613 | 7.44 | 7.54 | 7.34 | 0 | 20,000 | -0.3 |
10/12/2020 |
7.44
|
5,025,841 | 7.68 | 7.73 | 7.44 | 2,600 | 88,100 | -1.3 |
09/12/2020 |
7.68
|
5,187,415 | 7.58 | 7.73 | 7.58 | 0 | 37,900 | -0.6 |
08/12/2020 |
7.58
|
5,003,949 | 7.29 | 7.73 | 7.29 | 1,000 | 61,200 | -0.9 |
07/12/2020 |
7.29
|
2,681,483 | 7.19 | 7.29 | 7.19 | 6,000 | 73,000 | -1.0 |
04/12/2020 |
7.19
|
2,765,717 | 7.29 | 7.34 | 7.19 | 1,600 | 42,000 | -0.6 |
03/12/2020 |
7.29
|
3,719,322 | 7.24 | 7.34 | 7.19 | 1,500 | 173,200 | -2.5 |
02/12/2020 |
7.24
|
6,469,310 | 7.10 | 7.39 | 7.00 | 13,100 | 44,500 | -0.5 |
01/12/2020 |
7.10
|
3,458,745 | 7.00 | 7.10 | 6.80 | 0 | 27,700 | -0.4 |
30/11/2020 |
7.00
|
3,843,070 | 7.05 | 7.73 | 7.00 | 1,000 | 144,500 | -2.1 |
27/11/2020 |
7.05
|
3,577,328 | 7.00 | 7.10 | 6.95 | 850 | 17,000 | -0.2 |
26/11/2020 |
7.00
|
2,180,191 | 7.00 | 7.00 | 6.75 | 600 | 1,075 | -0.0 |
25/11/2020 |
7.00
|
2,357,838 | 7.00 | 7.05 | 6.90 | 80,000 | 23,100 | 0.8 |
24/11/2020 |
7.00
|
3,724,935 | 7.05 | 7.10 | 6.80 | 1,000 | 36,000 | -0.5 |
23/11/2020 |
7.05
|
4,229,703 | 6.95 | 7.10 | 6.85 | 7,910 | 98,900 | 0 |