| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.06 | 0.66% | 2,795,100 | -16,900 | -0.2 |
9.12
9.52
9.18
|
|
2 tháng
(2024-09-23) |
-0.62 | -6.33% | 8,296,500 | 375,900 | 3.6 |
9.12
10.45
9.18
|
|
3 tháng
(2024-08-22) |
-2.77 | -23.18% | 11,347,200 | 375,400 | 3.6 |
9.12
12
9.18
|
|
6 tháng
(2024-05-24) |
-4.77 | -34.19% | 17,111,200 | 107,100 | 0.1 |
9.12
14.20
9.18
|
|
12 tháng
(2023-11-27) |
-0.52 | -5.36% | 67,040,400 | -81,100 | -2.9 |
9.12
15.75
9.18
|
|
24 tháng
(2022-12-01) |
3.96 | 75.86% | 487,199,900 | -1,001,300 | -8.8 |
5.18
15.75
9.18
|
|
36 tháng
(2021-12-06) |
-9.77 | -51.56% | 1,051,633,600 | 102,733 | -0.6 |
2.52
20.70
9.18
|
|
60 tháng
(2019-12-17) |
3.32 | 56.62% | 1,736,105,370 | 396,853 | 6.1 |
2.52
20.70
9.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
12.60
|
24,200 | 12.45 | 12.75 | 12.45 | 1,900 | 3,000 | -0.0 |
| 01/07/2024 |
12.45
|
26,800 | 12.50 | 12.55 | 12.30 | 300 | 8,200 | -0.1 |
| 28/06/2024 |
12.50
|
92,900 | 13.15 | 13.15 | 12.50 | 0 | 10,100 | -0.1 |
| 27/06/2024 |
13.15
|
122,600 | 13.85 | 13.85 | 13 | 0 | 7,500 | -0.1 |
| 26/06/2024 |
13.65
|
213,400 | 13.05 | 13.65 | 13 | 6,600 | 9,600 | -0.0 |
| 25/06/2024 |
13.05
|
61,600 | 12.30 | 13.05 | 12.30 | 4,500 | 3,900 | 0.0 |
| 24/06/2024 |
12.20
|
153,200 | 12.60 | 12.80 | 12 | 900 | 3,000 | -0.0 |
| 21/06/2024 |
12.80
|
61,300 | 13.20 | 13.20 | 12.80 | 0 | 8,000 | -0.1 |
| 20/06/2024 |
13
|
68,900 | 13.30 | 13.30 | 13 | 0 | 5,200 | -0.1 |
| 19/06/2024 |
13.30
|
40,200 | 13.40 | 13.40 | 13.20 | 0 | 11,500 | -0.2 |
| 18/06/2024 |
13.35
|
65,400 | 13.35 | 13.50 | 13.30 | 0 | 7,000 | -0.1 |
| 17/06/2024 |
13.30
|
187,200 | 14 | 14 | 13.10 | 2,200 | 22,700 | -0.3 |
| 14/06/2024 |
13.50
|
112,400 | 14.20 | 14.20 | 13.50 | 700 | 6,100 | -0.1 |
| 13/06/2024 |
13.95
|
105,300 | 14.35 | 14.35 | 13.70 | 0 | 4,900 | -0.1 |
| 12/06/2024 |
14.20
|
112,900 | 13.95 | 14.20 | 13.80 | 6,500 | 3,800 | 0.0 |
| 11/06/2024 |
13.85
|
87,900 | 14 | 14 | 13.70 | 0 | 7,200 | -0.1 |
| 10/06/2024 |
13.85
|
68,300 | 13.70 | 13.95 | 13.70 | 0 | 4,200 | -0.1 |
| 07/06/2024 |
13.85
|
59,700 | 13.75 | 13.95 | 13.75 | 0 | 6,400 | -0.1 |
| 06/06/2024 |
13.95
|
74,000 | 14.15 | 14.15 | 13.85 | 0 | 5,900 | -0.1 |
| 05/06/2024 |
13.95
|
77,100 | 14.25 | 14.25 | 13.90 | 9,100 | 6,400 | 0.0 |
| 04/06/2024 |
13.95
|
66,600 | 14.30 | 14.30 | 13.90 | 0 | 11,400 | -0.2 |
| 03/06/2024 |
14
|
59,800 | 13.90 | 14.10 | 13.90 | 0 | 8,700 | -0.1 |
| 31/05/2024 |
13.90
|
79,400 | 14.10 | 14.40 | 13.90 | 300 | 10,000 | -0.1 |
| 30/05/2024 |
14
|
499,900 | 13.85 | 14 | 13.70 | 0 | 10,900 | -0.2 |
| 29/05/2024 |
13.90
|
73,700 | 14 | 14 | 13.90 | 0 | 8,300 | -0.1 |
| 28/05/2024 |
14
|
144,700 | 13.85 | 14 | 13.70 | 9,000 | 7,900 | 0.0 |
| 27/05/2024 |
13.85
|
54,000 | 14.15 | 14.15 | 13.80 | 0 | 7,700 | -0.1 |
| 24/05/2024 |
13.95
|
285,400 | 14.10 | 14.50 | 13.80 | 900 | 22,000 | -0.3 |
| 23/05/2024 |
14.40
|
157,800 | 14.45 | 14.55 | 14.30 | 300 | 6,700 | -0.1 |
| 22/05/2024 |
14.65
|
160,200 | 14.80 | 15.05 | 14.65 | 9,100 | 8,300 | 0.0 |
| 21/05/2024 |
14.60
|
47,900 | 14.60 | 14.70 | 14.50 | 0 | 7,600 | -0.1 |
| 20/05/2024 |
14.50
|
224,500 | 14.85 | 14.85 | 14.50 | 6,400 | 12,700 | -0.1 |
| 17/05/2024 |
14.75
|
111,300 | 15 | 15 | 14.65 | 0 | 5,100 | -0.1 |
| 16/05/2024 |
14.90
|
113,700 | 15 | 15.10 | 14.85 | 100 | 14,300 | -0.2 |
| 15/05/2024 |
15
|
232,900 | 14.80 | 15.25 | 14.40 | 4,900 | 18,000 | -0.2 |
| 14/05/2024 |
14.45
|
100,200 | 14.40 | 14.50 | 14.30 | 0 | 31,200 | -0.4 |
| 13/05/2024 |
14.45
|
597,600 | 15.10 | 15.10 | 14.40 | 0 | 18,400 | -0.3 |
| 10/05/2024 |
14.65
|
157,200 | 14.50 | 14.85 | 14.45 | 1,700 | 2,700 | -0.0 |
| 09/05/2024 |
14.60
|
959,900 | 14.40 | 15.20 | 14.40 | 34,500 | 30,900 | 0.0 |
| 08/05/2024 |
15.20
|
542,700 | 15.50 | 15.50 | 14.70 | 7,900 | 17,800 | -0.1 |
| 07/05/2024 |
14.85
|
170,600 | 14.20 | 14.85 | 14.20 | 7,500 | 5,800 | 0.0 |
| 06/05/2024 |
14.10
|
313,700 | 13.50 | 14.10 | 13.50 | 11,800 | 2,100 | 0.1 |
| 03/05/2024 |
13.50
|
120,000 | 13.65 | 13.75 | 13.25 | 8,100 | 6,700 | 0.0 |
| 02/05/2024 |
13.30
|
53,800 | 13.60 | 13.60 | 13.15 | 0 | 28,800 | -0.4 |
| 26/04/2024 |
13.45
|
101,400 | 13.60 | 13.65 | 13.25 | 0 | 38,200 | -0.5 |
| 25/04/2024 |
13.65
|
88,800 | 13.70 | 13.70 | 13.50 | 0 | 36,100 | -0.5 |
| 24/04/2024 |
13.75
|
139,600 | 14 | 14 | 13.50 | 11,300 | 11,200 | 0.0 |
| 23/04/2024 |
13.35
|
124,400 | 13.05 | 13.80 | 13.05 | 0 | 34,700 | -0.5 |
| 22/04/2024 |
13.70
|
530,400 | 13.50 | 13.70 | 13 | 67,100 | 49,200 | 0.2 |
| 19/04/2024 |
13.50
|
449,000 | 13.50 | 14 | 13.50 | 3,800 | 9,700 | -0.1 |
| 17/04/2024 |
14.50
|
200,500 | 14.85 | 15.05 | 13.95 | 0 | 49,200 | -0.7 |
| 16/04/2024 |
15
|
405,400 | 14.80 | 15 | 14.50 | 1,800 | 18,300 | -0.2 |
| 15/04/2024 |
15
|
267,900 | 15.50 | 15.60 | 14.95 | 43,800 | 10,100 | 0.5 |
| 12/04/2024 |
15.50
|
349,900 | 15.50 | 15.55 | 15.35 | 37,100 | 4,300 | 0.5 |
| 11/04/2024 |
15.45
|
114,500 | 15.40 | 15.50 | 15.30 | 2,900 | 5,600 | -0.0 |
| 10/04/2024 |
15.45
|
88,100 | 15.50 | 15.55 | 15.45 | 0 | 6,100 | -0.1 |
| 09/04/2024 |
15.50
|
139,000 | 15.35 | 15.50 | 15.20 | 0 | 1,000 | -0.0 |
| 08/04/2024 |
15.25
|
192,500 | 14.90 | 15.30 | 14.90 | 0 | 5,100 | -0.1 |
| 05/04/2024 |
15.30
|
226,000 | 15.40 | 15.40 | 15.20 | 0 | 9,200 | -0.1 |
| 04/04/2024 |
15.40
|
220,700 | 15.60 | 15.60 | 15.35 | 0 | 2,600 | -0.0 |
| 03/04/2024 |
15.50
|
192,500 | 15.55 | 15.55 | 15.45 | 0 | 11,300 | -0.2 |
| 02/04/2024 |
15.55
|
136,000 | 15.65 | 15.65 | 15.30 | 5,000 | 13,200 | -0.1 |
| 01/04/2024 |
15.40
|
176,000 | 15.60 | 15.60 | 15.25 | 100 | 70,800 | -1.1 |
| 29/03/2024 |
15.55
|
176,400 | 15.50 | 15.70 | 15.50 | 0 | 14,000 | -0.2 |
| 28/03/2024 |
15.70
|
193,900 | 15.70 | 15.75 | 15.60 | 13,500 | 6,800 | 0.1 |
| 27/03/2024 |
15.65
|
155,200 | 15.95 | 15.95 | 15.65 | 5,200 | 11,000 | -0.1 |
| 26/03/2024 |
15.70
|
252,800 | 15.45 | 15.80 | 15.20 | 43,400 | 0 | 0.7 |
| 25/03/2024 |
15.55
|
730,700 | 15.95 | 15.95 | 15.30 | 3,700 | 67,200 | -1.0 |
| 22/03/2024 |
15.70
|
327,700 | 15.85 | 15.85 | 15.60 | 600 | 53,600 | -0.8 |
| 21/03/2024 |
15.75
|
370,000 | 16 | 16 | 15.60 | 3,900 | 66,700 | -1.0 |
| 20/03/2024 |
15.65
|
309,700 | 15.20 | 15.70 | 15.20 | 49,500 | 25,100 | 0.4 |
| 19/03/2024 |
15.30
|
396,100 | 15.15 | 15.70 | 15.05 | 5,700 | 80,300 | -1.1 |
| 18/03/2024 |
15.15
|
543,600 | 15.40 | 15.70 | 14.60 | 44,900 | 3,300 | 0.6 |
| 15/03/2024 |
15.40
|
600,400 | 15.05 | 15.50 | 14.95 | 109,600 | 5,600 | 1.6 |
| 14/03/2024 |
15.05
|
653,900 | 14.70 | 15.20 | 14.65 | 129,400 | 3,600 | 1.9 |
| 13/03/2024 |
14.70
|
261,900 | 14.35 | 14.70 | 14.35 | 30,100 | 11,100 | 0.3 |
| 12/03/2024 |
14.35
|
424,100 | 14 | 14.55 | 14 | 4,700 | 55,800 | -0.7 |
| 11/03/2024 |
14.50
|
260,000 | 14.90 | 14.90 | 14.40 | 200 | 13,300 | -0.2 |
| 08/03/2024 |
14.65
|
221,400 | 14.80 | 15 | 14.60 | 22,200 | 13,000 | 0.1 |
| 07/03/2024 |
14.70
|
284,200 | 14.40 | 14.80 | 14.40 | 6,500 | 16,100 | -0.1 |
| 06/03/2024 |
14.65
|
120,600 | 14.85 | 14.90 | 14.65 | 12,500 | 5,100 | 0.1 |
| 05/03/2024 |
14.75
|
157,300 | 14.70 | 14.85 | 14.60 | 9,100 | 4,500 | 0.1 |
| 04/03/2024 |
14.70
|
663,700 | 14.45 | 14.95 | 13.50 | 59,400 | 38,100 | 0.3 |
| 01/03/2024 |
14.50
|
256,800 | 14.35 | 14.70 | 14.35 | 0 | 1,800 | -0.0 |
| 29/02/2024 |
14.35
|
206,600 | 14.40 | 14.45 | 14.20 | 6,500 | 23,400 | -0.2 |
| 28/02/2024 |
14.40
|
239,600 | 14.30 | 14.50 | 14.25 | 2,800 | 5,700 | -0.0 |
| 27/02/2024 |
14.30
|
250,200 | 14.30 | 14.45 | 14.10 | 0 | 45,000 | -0.6 |
| 26/02/2024 |
14.25
|
271,500 | 13.80 | 14.35 | 13.80 | 49,000 | 33,900 | 0.2 |
| 23/02/2024 |
13.85
|
679,900 | 14.15 | 14.25 | 13.75 | 3,200 | 11,400 | -0.1 |
| 22/02/2024 |
14.15
|
162,000 | 14.05 | 14.30 | 14.05 | 4,800 | 22,400 | -0.2 |
| 21/02/2024 |
14.10
|
432,600 | 13.80 | 14.25 | 13.80 | 50,000 | 6,500 | 0.6 |
| 20/02/2024 |
14.40
|
265,900 | 14.75 | 14.75 | 14.40 | 1,000 | 4,800 | -0.1 |
| 19/02/2024 |
14.50
|
685,200 | 14.65 | 14.80 | 13.80 | 50,000 | 62,500 | -0.2 |
| 16/02/2024 |
14.70
|
314,200 | 14.80 | 14.80 | 14.60 | 14,900 | 35,000 | -0.3 |
| 15/02/2024 |
14.80
|
290,400 | 14.20 | 14.80 | 14.20 | 14,000 | 47,900 | -0.5 |
| 07/02/2024 |
14.30
|
356,600 | 14.15 | 14.40 | 14.05 | 52,200 | 0 | 0.7 |
| 06/02/2024 |
14
|
349,200 | 13.90 | 14.15 | 13.65 | 28,700 | 100 | 0.4 |
| 05/02/2024 |
13.85
|
441,400 | 13.50 | 14 | 13.40 | 49,700 | 33,200 | 0.2 |
| 02/02/2024 |
13.45
|
647,100 | 13.45 | 13.60 | 13.20 | 0 | 5,900 | -0.1 |
| 01/02/2024 |
13.20
|
548,000 | 13.15 | 13.25 | 12.90 | 0 | 39,100 | -0.5 |