| 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) |
-1.87 | -16.19% | 418,910,800 | -15,020,723 | -155.5 |
9.58
11.55
9.68
|
|
2 tháng
(2024-09-23) |
-1.67 | -14.71% | 876,111,800 | -9,457,623 | -87.9 |
9.58
12.35
9.68
|
|
3 tháng
(2024-08-22) |
-2.47 | -20.33% | 1,321,946,300 | -27,362,923 | -290.1 |
9.58
12.35
9.68
|
|
6 tháng
(2024-05-24) |
-4.48 | -31.63% | 2,518,244,600 | -44,282,178 | -538.2 |
9.58
15.24
9.68
|
|
12 tháng
(2023-11-27) |
-3.20 | -24.83% | 5,832,782,200 | -34,383,287 | -325.7 |
9.58
16.80
9.68
|
|
24 tháng
(2022-12-01) |
4.12 | 73.97% | 11,176,561,700 | -13,268,463 | 27.0 |
4.49
16.80
9.68
|
|
36 tháng
(2021-12-06) |
-5.24 | -35.11% | 12,956,914,800 | -12,507,619 | 16.8 |
3.68
16.80
9.68
|
|
60 tháng
(2019-12-17) |
8.07 | 501.84% | 14,420,860,233 | -8,998,517 | 128.2 |
1.33
17.47
9.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
13.48
|
5,463,100 | 13.36 | 13.48 | 13.32 | 18,000 | 64,800 | -0.8 |
| 01/07/2024 |
13.28
|
6,408,700 | 13.20 | 13.32 | 13.00 | 329,200 | 348,500 | -0.3 |
| 28/06/2024 |
13.12
|
15,197,200 | 13.44 | 13.52 | 12.96 | 45,200 | 1,645,000 | -26.4 |
| 27/06/2024 |
13.44
|
7,150,700 | 13.44 | 13.56 | 13.32 | 29,300 | 106,800 | -1.3 |
| 26/06/2024 |
13.44
|
7,789,700 | 13.44 | 13.64 | 13.36 | 2,400 | 242,600 | -4.0 |
| 25/06/2024 |
13.44
|
10,805,700 | 13.44 | 13.56 | 13.32 | 927,200 | 421,800 | 8.5 |
| 24/06/2024 |
13.36
|
33,192,500 | 14.00 | 14.08 | 13.28 | 533,800 | 447,900 | 1.4 |
| 21/06/2024 |
14.00
|
15,258,900 | 14.12 | 14.24 | 14.00 | 18,800 | 1,345,300 | -23.3 |
| 20/06/2024 |
14.08
|
22,939,200 | 14.52 | 14.52 | 14.08 | 40,200 | 766,700 | -13.0 |
| 19/06/2024 |
14.44
|
15,750,500 | 14.56 | 14.64 | 14.40 | 2,800 | 688,000 | -12.4 |
| 18/06/2024 |
14.56
|
13,424,600 | 14.68 | 14.76 | 14.52 | 2,400 | 119,300 | -2.1 |
| 17/06/2024 |
14.56
|
17,129,000 | 14.56 | 14.72 | 14.44 | 12,000 | 757,500 | -13.6 |
| 14/06/2024 |
14.56
|
32,262,000 | 15.24 | 15.36 | 14.56 | 114,400 | 52,900 | 1.1 |
| 13/06/2024 |
15.12
|
15,162,300 | 15.36 | 15.40 | 15.12 | 13,000 | 16,000 | -0.1 |
| 12/06/2024 |
15.24
|
50,539,200 | 14.76 | 15.40 | 14.72 | 954,500 | 727,700 | 4.1 |
| 11/06/2024 |
14.68
|
17,089,900 | 14.68 | 14.72 | 14.48 | 313,300 | 1,506,000 | -21.7 |
| 10/06/2024 |
14.60
|
14,502,000 | 14.52 | 14.76 | 14.48 | 49,730 | 1,213,200 | -21.2 |
| 07/06/2024 |
14.44
|
12,232,300 | 14.56 | 14.60 | 14.44 | 210,800 | 105,800 | 1.9 |
| 06/06/2024 |
14.48
|
11,665,700 | 14.56 | 14.68 | 14.40 | 48,600 | 7,657 | 0.7 |
| 05/06/2024 |
14.52
|
13,273,400 | 14.72 | 14.80 | 14.52 | 7,300 | 280,700 | -5.0 |
| 04/06/2024 |
14.60
|
17,645,100 | 14.72 | 14.92 | 14.60 | 8,200 | 54,100 | -0.8 |
| 03/06/2024 |
14.68
|
23,339,400 | 14.56 | 14.80 | 14.56 | 907,000 | 47,300 | 15.8 |
| 31/05/2024 |
14.40
|
16,869,900 | 14.32 | 14.60 | 14.32 | 64,600 | 502,900 | -8.0 |
| 30/05/2024 |
14.32
|
21,945,200 | 14.20 | 14.44 | 14.04 | 6,600 | 233,700 | -4.0 |
| 29/05/2024 |
14.40
|
18,816,300 | 14.52 | 14.72 | 14.32 | 15,600 | 528,100 | -9.3 |
| 28/05/2024 |
14.52
|
15,171,500 | 14.40 | 14.56 | 14.32 | 21,000 | 137,300 | -2.1 |
| 27/05/2024 |
14.32
|
11,674,100 | 14.16 | 14.36 | 14.00 | 156,300 | 191,400 | -0.7 |
| 24/05/2024 |
14.16
|
34,730,400 | 14.52 | 14.60 | 13.96 | 297,400 | 4,298,400 | -72.0 |
| 23/05/2024 |
14.72
|
29,132,500 | 14.52 | 14.72 | 14.12 | 102,100 | 1,164,800 | -19.3 |
| 22/05/2024 |
14.56
|
28,465,200 | 14.68 | 15.00 | 14.48 | 29,000 | 475,000 | -8.2 |
| 21/05/2024 |
14.64
|
20,781,800 | 14.60 | 14.72 | 14.36 | 6,100 | 109,900 | -1.9 |
| 20/05/2024 |
14.60
|
22,182,800 | 14.80 | 14.88 | 14.60 | 32,700 | 177,100 | -2.7 |
| 17/05/2024 |
14.60
|
20,800,900 | 14.56 | 14.76 | 14.44 | 2,231 | 668,000 | -12.1 |
| 16/05/2024 |
14.52
|
27,146,500 | 14.48 | 14.68 | 14.40 | 122,500 | 578,000 | -8.3 |
| 15/05/2024 |
14.28
|
27,860,800 | 14.00 | 14.52 | 14.00 | 106,300 | 202,500 | -1.8 |
| 14/05/2024 |
14.00
|
9,984,700 | 14.08 | 14.20 | 13.96 | 38,000 | 172,900 | -2.4 |
| 13/05/2024 |
14.04
|
17,701,600 | 14.08 | 14.24 | 13.92 | 89,300 | 138,400 | -0.9 |
| 10/05/2024 |
14.04
|
18,466,000 | 13.92 | 14.08 | 13.72 | 579,100 | 87,400 | 8.5 |
| 09/05/2024 |
13.80
|
17,253,400 | 14.08 | 14.16 | 13.76 | 42,500 | 1,733,600 | -29.6 |
| 08/05/2024 |
14.00
|
22,962,200 | 13.84 | 14.20 | 13.72 | 441,500 | 465,200 | -0.5 |
| 07/05/2024 |
14.00
|
14,662,100 | 14.08 | 14.12 | 13.88 | 230,100 | 178,400 | 0.9 |
| 06/05/2024 |
14.08
|
28,662,500 | 13.60 | 14.12 | 13.52 | 1,919,900 | 93,500 | 31.6 |
| 03/05/2024 |
13.44
|
14,412,500 | 13.60 | 13.68 | 13.36 | 111,000 | 59,500 | 0.9 |
| 02/05/2024 |
13.40
|
11,509,400 | 13.48 | 13.56 | 13.28 | 143,100 | 223,500 | -1.4 |
| 26/04/2024 |
13.48
|
16,459,000 | 13.36 | 13.68 | 13.36 | 41,400 | 280,600 | -4.0 |
| 25/04/2024 |
13.68
|
15,161,200 | 13.72 | 13.76 | 13.52 | 57,300 | 917,600 | -14.7 |
| 24/04/2024 |
13.80
|
26,365,800 | 13.52 | 13.92 | 13.40 | 323,100 | 1,115,200 | -13.5 |
| 23/04/2024 |
13.24
|
20,899,500 | 13.72 | 13.76 | 13.16 | 369,300 | 1,549,900 | -20.2 |
| 22/04/2024 |
13.72
|
27,927,800 | 13.48 | 13.92 | 13.32 | 583,700 | 584,900 | -0.1 |
| 19/04/2024 |
13.04
|
47,414,700 | 13.28 | 13.76 | 12.80 | 3,405,300 | 466,400 | 47.9 |
| 17/04/2024 |
13.60
|
32,305,000 | 14.40 | 14.44 | 13.60 | 826,700 | 160,900 | 11.6 |
| 16/04/2024 |
14.28
|
62,504,400 | 14.48 | 14.56 | 13.56 | 3,779,300 | 545,700 | 55.9 |
| 15/04/2024 |
14.52
|
43,872,200 | 15.56 | 15.80 | 14.52 | 430,900 | 2,074,400 | -32.5 |
| 12/04/2024 |
15.60
|
22,798,700 | 15.52 | 15.76 | 15.36 | 122,700 | 735,400 | -11.9 |
| 11/04/2024 |
15.32
|
26,483,000 | 15.16 | 15.48 | 15.12 | 122,000 | 490,700 | -7.0 |
| 10/04/2024 |
15.36
|
17,468,800 | 15.72 | 15.72 | 15.36 | 174,100 | 192,300 | -0.3 |
| 09/04/2024 |
15.72
|
27,604,300 | 15.28 | 15.72 | 15.16 | 1,872,900 | 42,900 | 35.4 |
| 08/04/2024 |
15.16
|
33,944,100 | 15.56 | 15.56 | 15.16 | 1,076,400 | 28,600 | 20.1 |
| 05/04/2024 |
15.44
|
51,517,300 | 15.84 | 15.88 | 15.44 | 279,000 | 221,400 | 1.1 |
| 04/04/2024 |
16.08
|
30,664,900 | 16.44 | 16.48 | 16.00 | 84,200 | 125,900 | -0.9 |
| 03/04/2024 |
16.40
|
42,439,900 | 16.80 | 17.12 | 16.40 | 23,500 | 79,500 | -1.2 |
| 02/04/2024 |
16.76
|
25,867,300 | 16.40 | 16.76 | 16.12 | 10,900 | 154,400 | -3.0 |
| 01/04/2024 |
16.44
|
31,818,500 | 16.36 | 16.64 | 16.08 | 220,200 | 131,100 | 1.8 |
| 29/03/2024 |
16.44
|
29,218,300 | 16.80 | 16.80 | 16.40 | 159,600 | 1,131,700 | -20.1 |
| 28/03/2024 |
16.80
|
29,128,100 | 17.00 | 17.00 | 16.60 | 234,400 | 254,800 | -0.4 |
| 27/03/2024 |
16.80
|
26,462,600 | 17.08 | 17.08 | 16.56 | 429,100 | 24,500 | 8.6 |
| 26/03/2024 |
16.76
|
35,860,900 | 16.16 | 16.76 | 15.84 | 3,004,300 | 170,300 | 57.9 |
| 25/03/2024 |
16.16
|
40,039,600 | 16.56 | 16.56 | 16.00 | 392,800 | 370,300 | 0.5 |
| 22/03/2024 |
16.12
|
39,365,100 | 16.32 | 16.56 | 15.92 | 82,400 | 661,200 | -11.8 |
| 21/03/2024 |
16.12
|
32,807,200 | 16.44 | 16.48 | 15.96 | 588,600 | 149,500 | 8.8 |
| 20/03/2024 |
16.00
|
28,825,700 | 15.52 | 16.00 | 15.36 | 179,700 | 1,335,200 | -22.5 |
| 19/03/2024 |
15.44
|
23,912,800 | 15.96 | 15.96 | 15.44 | 122,600 | 2,161,300 | -40.1 |
| 18/03/2024 |
15.80
|
62,725,200 | 16.80 | 16.96 | 15.48 | 1,003,400 | 535,600 | 8.8 |
| 15/03/2024 |
16.64
|
25,393,300 | 16.64 | 16.96 | 16.20 | 1,170,900 | 715,400 | 9.2 |
| 14/03/2024 |
16.64
|
46,825,800 | 16.12 | 17.16 | 16.00 | 2,677,700 | 309,600 | 49.2 |
| 13/03/2024 |
16.08
|
37,286,500 | 15.08 | 16.08 | 15.08 | 364,500 | 490,100 | -2.4 |
| 12/03/2024 |
15.04
|
34,312,900 | 15.32 | 15.40 | 14.96 | 113,500 | 7,781,300 | -145.3 |
| 11/03/2024 |
15.52
|
34,039,700 | 15.56 | 15.72 | 15.04 | 1,213,300 | 73,000 | 22.1 |
| 08/03/2024 |
15.56
|
38,530,900 | 15.96 | 16.12 | 15.52 | 594,200 | 1,131,882 | -10.5 |
| 07/03/2024 |
15.84
|
63,121,400 | 14.96 | 16.00 | 14.92 | 16,865,300 | 624,400 | 316.8 |
| 06/03/2024 |
14.92
|
22,984,900 | 15.32 | 15.44 | 14.84 | 57,900 | 6,258,421 | -117.2 |
| 05/03/2024 |
15.28
|
29,867,300 | 15.16 | 15.32 | 14.88 | 634,300 | 1,536,581 | -16.9 |
| 04/03/2024 |
15.12
|
25,303,600 | 15.44 | 15.48 | 15.04 | 1,746,300 | 603,281 | 21.8 |
| 01/03/2024 |
15.12
|
38,393,700 | 14.68 | 15.16 | 14.68 | 7,027,000 | 213,166 | 127.6 |
| 29/02/2024 |
14.64
|
36,495,800 | 14.64 | 15.04 | 14.52 | 3,228,000 | 1,110,200 | 39.2 |
| 28/02/2024 |
14.52
|
28,140,100 | 14.56 | 14.76 | 14.40 | 42,600 | 69,928 | -0.5 |
| 27/02/2024 |
14.48
|
22,081,700 | 14.48 | 14.76 | 14.32 | 1,750,600 | 216,828 | 27.8 |
| 26/02/2024 |
14.36
|
24,947,100 | 13.96 | 14.52 | 13.84 | 1,168,800 | 1,494,800 | -5.3 |
| 23/02/2024 |
14.00
|
37,253,400 | 14.56 | 14.56 | 13.96 | 89,300 | 8,000,700 | -141.9 |
| 22/02/2024 |
14.44
|
15,180,100 | 14.64 | 14.72 | 14.44 | 142,300 | 194,079 | -1.0 |
| 21/02/2024 |
14.68
|
24,689,500 | 14.68 | 14.80 | 14.52 | 1,886,400 | 176,309 | 31.4 |
| 20/02/2024 |
14.64
|
49,421,900 | 14.40 | 14.96 | 14.40 | 8,261,400 | 342,362 | 145.8 |
| 19/02/2024 |
14.32
|
27,335,500 | 14.36 | 14.40 | 14.00 | 110,355 | 59,250 | 0.9 |
| 16/02/2024 |
14.36
|
21,892,500 | 14.28 | 14.52 | 14.24 | 77,200 | 2,849,608 | -49.8 |
| 15/02/2024 |
14.28
|
24,610,900 | 14.56 | 14.60 | 14.24 | 27,200 | 2,699,400 | -48.2 |
| 07/02/2024 |
14.48
|
16,138,800 | 14.48 | 14.60 | 14.28 | 21,200 | 1,417,200 | -25.2 |
| 06/02/2024 |
14.40
|
25,528,000 | 14.32 | 14.64 | 14.28 | 2,766,500 | 255,800 | 45.6 |
| 05/02/2024 |
14.24
|
15,557,700 | 14.20 | 14.32 | 14.12 | 319,800 | 886,200 | -10.0 |
| 02/02/2024 |
14.16
|
39,022,200 | 14.04 | 14.40 | 13.96 | 878,700 | 51,100 | 14.7 |
| 01/02/2024 |
13.92
|
12,072,900 | 14.00 | 14.04 | 13.88 | 179,000 | 93,600 | 1.5 |