Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
12.60
|
185,470 | 12.68 | 12.68 | 12.45 | 2,830 | 8,390 | -0.1 |
27/04/2020 |
12.68
|
162,670 | 12.72 | 12.75 | 12.53 | 0 | 8,410 | -0.1 |
24/04/2020 |
12.72
|
284,530 | 12.75 | 12.79 | 12.38 | 3,000 | 132,870 | -2.2 |
23/04/2020 |
12.75
|
331,370 | 12.68 | 13.05 | 12.60 | 0 | 19,010 | -0.3 |
22/04/2020 |
12.68
|
301,040 | 12.57 | 12.68 | 11.97 | 0 | 30,570 | -0.5 |
21/04/2020 |
12.57
|
611,670 | 12.98 | 12.98 | 12.08 | 300 | 46,120 | -0.8 |
20/04/2020 |
12.98
|
512,270 | 12.98 | 13.13 | 12.68 | 0 | 51,320 | -0.9 |
17/04/2020 |
12.98
|
383,150 | 12.68 | 12.98 | 12.45 | 100 | 7,450 | -0.1 |
16/04/2020 |
12.68
|
415,900 | 12.60 | 12.68 | 12.16 | 0 | 7,260 | -0.1 |
15/04/2020 |
12.60
|
401,060 | 12.01 | 12.68 | 12.08 | 4,400 | 175,050 | -2.8 |
14/04/2020 |
12.01
|
700,080 | 11.22 | 12.01 | 11.22 | 0 | 387,100 | -6.1 |
13/04/2020 |
11.22
|
370,130 | 11.26 | 11.49 | 11.19 | 0 | 174,730 | -2.6 |
10/04/2020 |
11.26
|
365,890 | 11.56 | 11.60 | 11.26 | 3,210 | 0 | 0.0 |
09/04/2020 |
11.56
|
290,740 | 11.63 | 11.75 | 11.49 | 2,450 | 83,180 | -1.3 |
08/04/2020 |
11.63
|
220,870 | 11.56 | 11.63 | 11.26 | 0 | 28,070 | -0.4 |
07/04/2020 |
11.56
|
582,010 | 11.11 | 11.63 | 11.34 | 200,090 | 258,270 | -0.9 |
06/04/2020 |
11.11
|
307,700 | 10.89 | 11.19 | 10.96 | 20 | 175,270 | -2.6 |
03/04/2020 |
10.89
|
397,300 | 11.19 | 11.19 | 10.52 | 0 | 241,080 | -3.5 |
01/04/2020 |
11.19
|
208,600 | 10.74 | 11.41 | 10.59 | 0 | 10,100 | -0.1 |
31/03/2020 |
10.74
|
431,940 | 11.45 | 11.90 | 10.74 | 0 | 113,840 | -1.7 |
30/03/2020 |
11.45
|
310,080 | 11.67 | 11.67 | 10.96 | 1,400 | 26,410 | -0.4 |
27/03/2020 |
11.67
|
218,190 | 11.93 | 11.93 | 11.49 | 0 | 1,030 | -0.0 |
26/03/2020 |
11.93
|
228,490 | 11.93 | 11.93 | 11.63 | 1,090 | 25,500 | -0.4 |
25/03/2020 |
11.93
|
183,360 | 11.52 | 12.31 | 11.45 | 120 | 33,200 | -0.5 |
24/03/2020 |
11.52
|
156,250 | 11.52 | 11.56 | 11.19 | 0 | 22,920 | -0.3 |
23/03/2020 |
11.52
|
109,020 | 11.60 | 12.08 | 10.96 | 0 | 9,780 | -0.1 |
20/03/2020 |
11.60
|
189,130 | 12.23 | 12.23 | 11.60 | 1,000 | 163,360 | -2.5 |
19/03/2020 |
12.23
|
78,940 | 12.31 | 12.31 | 11.82 | 1,800 | 7,350 | -0.1 |
18/03/2020 |
12.31
|
19,090 | 12.31 | 12.31 | 12.01 | 100 | 910 | -0.0 |
17/03/2020 |
12.31
|
28,680 | 12.38 | 12.38 | 11.78 | 0 | 7,050 | -0.1 |
16/03/2020 |
12.38
|
173,410 | 12.38 | 12.38 | 11.63 | 20 | 37,770 | -0.6 |
13/03/2020 |
12.38
|
186,820 | 12.68 | 12.68 | 11.82 | 700 | 135,330 | -2.1 |
12/03/2020 |
12.68
|
377,340 | 12.86 | 12.86 | 12.01 | 2,500 | 41,800 | -0.7 |
11/03/2020 |
12.86
|
25,880 | 13.24 | 13.35 | 12.60 | 0 | 4,600 | -0.1 |
10/03/2020 |
13.24
|
82,860 | 12.60 | 13.24 | 12.68 | 50 | 30,920 | -0.5 |
09/03/2020 |
12.60
|
98,360 | 13.54 | 13.54 | 12.60 | 700 | 16,680 | -0.3 |
06/03/2020 |
13.54
|
38,720 | 13.65 | 13.65 | 13.31 | 0 | 18,490 | -0.3 |
05/03/2020 |
13.65
|
28,750 | 13.57 | 13.65 | 13.50 | 0 | 5,890 | -0.1 |
04/03/2020 |
13.57
|
182,220 | 13.57 | 13.57 | 13.42 | 0 | 18,560 | -0.3 |
03/03/2020 |
13.57
|
38,070 | 13.50 | 13.65 | 13.35 | 20 | 4,900 | -0.1 |
02/03/2020 |
13.50
|
21,100 | 13.50 | 13.50 | 13.28 | 160 | 1,360 | -0.0 |
28/02/2020 |
13.50
|
27,530 | 13.72 | 13.72 | 13.24 | 1,440 | 2,650 | -0.0 |
27/02/2020 |
13.72
|
17,610 | 13.72 | 13.72 | 13.42 | 0 | 3,250 | -0.1 |
26/02/2020 |
13.72
|
75,080 | 13.72 | 13.72 | 13.42 | 0 | 14,900 | -0.3 |
25/02/2020 |
13.72
|
82,740 | 13.57 | 13.72 | 13.35 | 830 | 16,930 | -0.3 |
24/02/2020 |
13.57
|
87,940 | 13.80 | 13.80 | 13.35 | 43,000 | 18,470 | 0.4 |
21/02/2020 |
13.80
|
30,230 | 13.65 | 13.80 | 13.57 | 2,000 | 8,460 | -0.1 |
20/02/2020 |
13.65
|
72,610 | 13.39 | 13.83 | 13.42 | 0 | 23,610 | -0.4 |
19/02/2020 |
13.39
|
64,070 | 13.42 | 13.50 | 13.28 | 0 | 49,970 | -0.9 |
18/02/2020 |
13.42
|
71,300 | 13.42 | 13.65 | 13.42 | 54,000 | 49,300 | 0.1 |
17/02/2020 |
13.42
|
22,360 | 13.42 | 13.54 | 13.28 | 7,010 | 1,460 | 0.1 |
14/02/2020 |
13.42
|
36,040 | 13.42 | 13.54 | 13.39 | 340 | 13,000 | -0.2 |
13/02/2020 |
13.42
|
45,240 | 13.54 | 13.57 | 13.35 | 70 | 12,260 | -0.2 |
12/02/2020 |
13.54
|
39,820 | 13.54 | 13.72 | 13.35 | 1,000 | 20,700 | -0.4 |
11/02/2020 |
13.54
|
28,550 | 13.35 | 13.72 | 13.42 | 0 | 17,530 | -0.3 |
10/02/2020 |
13.35
|
15,910 | 13.72 | 13.72 | 13.35 | 30 | 8,330 | -0.1 |
07/02/2020 |
13.72
|
37,640 | 13.61 | 13.80 | 13.54 | 680 | 9,340 | -0.2 |
06/02/2020 |
13.61
|
119,290 | 13.42 | 13.65 | 13.42 | 2,200 | 52,100 | -0.9 |
05/02/2020 |
13.42
|
120,840 | 13.57 | 13.57 | 13.28 | 1,000 | 39,650 | -0.7 |
04/02/2020 |
13.57
|
122,860 | 13.87 | 13.87 | 13.35 | 160 | 22,970 | -0.4 |
03/02/2020 |
13.87
|
359,830 | 14.10 | 14.10 | 13.13 | 1,900 | 70,890 | -1.2 |
31/01/2020 |
14.10
|
39,210 | 14.28 | 14.28 | 13.72 | 100 | 3,810 | -0.1 |
30/01/2020 |
14.28
|
40,880 | 14.32 | 14.32 | 13.72 | 230 | 13,200 | -0.2 |
22/01/2020 |
14.32
|
40,940 | 14.24 | 14.32 | 13.95 | 0 | 5,700 | -0.1 |
21/01/2020 |
14.24
|
41,390 | 14.24 | 14.24 | 13.65 | 0 | 15,790 | -0.3 |
20/01/2020 |
14.24
|
54,720 | 14.24 | 14.28 | 14.02 | 4,000 | 17,600 | -0.3 |
17/01/2020 |
14.24
|
63,340 | 14.32 | 14.32 | 14.02 | 5,000 | 20,010 | -0.3 |
16/01/2020 |
14.32
|
48,230 | 14.24 | 14.39 | 14.10 | 1,000 | 34,300 | -0.6 |
15/01/2020 |
14.24
|
51,970 | 14.39 | 14.39 | 14.17 | 0 | 16,260 | -0.3 |
14/01/2020 |
14.39
|
55,380 | 14.43 | 14.43 | 14.17 | 0 | 16,430 | -0.3 |
13/01/2020 |
14.43
|
49,390 | 14.39 | 14.51 | 14.17 | 50 | 12,620 | -0.2 |
10/01/2020 |
14.39
|
57,670 | 14.17 | 14.39 | 14.13 | 0 | 1,348,520 | -25.6 |
09/01/2020 |
14.17
|
159,090 | 14.62 | 14.62 | 14.17 | 0 | 117,750 | -2.2 |
08/01/2020 |
14.62
|
112,720 | 14.77 | 14.77 | 14.24 | 2,240 | 25,090 | -0.4 |
07/01/2020 |
14.77
|
62,040 | 14.28 | 14.84 | 14.28 | 1,400 | 20,560 | -0.4 |
06/01/2020 |
14.28
|
75,080 | 14.77 | 14.77 | 14.24 | 1,060 | 26,220 | -0.5 |
03/01/2020 |
14.77
|
65,670 | 14.62 | 14.80 | 14.39 | 70 | 20,750 | -0.4 |
02/01/2020 |
14.62
|
60,080 | 14.51 | 14.62 | 14.39 | 550 | 20,000 | -0.4 |
31/12/2019 |
14.51
|
121,730 | 14.54 | 14.58 | 14.10 | 1,010 | 36,870 | -0.7 |
30/12/2019 |
14.54
|
180,870 | 14.39 | 14.54 | 14.10 | 30 | 31,920 | -0.6 |
27/12/2019 |
14.39
|
164,220 | 14.54 | 14.54 | 13.91 | 240 | 98,460 | -1.9 |
26/12/2019 |
14.54
|
74,450 | 14.17 | 14.54 | 14.02 | 0 | 16,930 | -0.3 |
25/12/2019 |
14.17
|
59,850 | 13.80 | 14.17 | 13.50 | 100 | 13,330 | -0.2 |
24/12/2019 |
13.80
|
52,570 | 13.80 | 13.95 | 13.72 | 30 | 31,920 | -0.6 |
23/12/2019 |
13.80
|
130,410 | 13.80 | 13.87 | 13.42 | 0 | 66,120 | -1.2 |
20/12/2019 |
13.80
|
105,990 | 13.80 | 13.80 | 13.54 | 0 | 59,890 | -1.1 |
19/12/2019 |
13.80
|
247,190 | 13.87 | 13.87 | 13.35 | 2,400 | 116,990 | -2.1 |
18/12/2019 |
13.87
|
56,960 | 13.95 | 14.06 | 13.83 | 460 | 26,360 | -0.5 |
17/12/2019 |
13.95
|
110,490 | 14.24 | 14.24 | 13.80 | 90 | 60,220 | -1.1 |
16/12/2019 |
14.24
|
22,430 | 14.17 | 14.24 | 14.02 | 1,000 | 7,230 | -0.1 |
13/12/2019 |
14.17
|
42,690 | 14.32 | 14.32 | 14.10 | 2,350 | 14,210 | -0.2 |
12/12/2019 |
14.32
|
27,720 | 14.17 | 14.32 | 14.17 | 0 | 4,560 | -0.1 |
11/12/2019 |
14.17
|
48,120 | 14.17 | 14.39 | 14.02 | 500 | 11,540 | -0.2 |
10/12/2019 |
14.17
|
69,930 | 14.39 | 14.51 | 14.02 | 0 | 26,390 | -0.5 |
09/12/2019 |
14.39
|
29,980 | 14.36 | 14.54 | 14.21 | 620 | 11,380 | -0.2 |
06/12/2019 |
14.36
|
45,890 | 14.36 | 14.36 | 14.13 | 1,090 | 26,250 | -0.5 |
05/12/2019 |
14.36
|
44,520 | 14.39 | 14.39 | 14.17 | 1,190 | 16,350 | -0.3 |
04/12/2019 |
14.39
|
42,250 | 14.39 | 14.43 | 14.02 | 100 | 2,410 | -0.0 |
03/12/2019 |
14.39
|
66,580 | 14.39 | 14.47 | 14.10 | 2,900 | 6,690 | -0.1 |
02/12/2019 |
14.39
|
33,130 | 14.62 | 14.62 | 14.32 | 1,440 | 300 | 0.0 |