Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
2.25 | 17.05% | 263,386,000 | 5,530,290 | 83.9 |
13
16
15.45
|
2 tháng
(2024-07-08) |
1.05 | 7.29% | 450,908,100 | -17,719,484 | -239.8 |
12.20
16
15.45
|
3 tháng
(2024-06-10) |
-1.15 | -6.93% | 566,062,600 | -26,593,358 | -379.7 |
12.20
16.90
15.45
|
6 tháng
(2024-03-11) |
-2.30 | -12.96% | 1,408,549,600 | -22,674,863 | -285.4 |
12.20
20.80
15.45
|
12 tháng
(2023-09-12) |
-5.67 | -26.83% | 3,341,485,500 | -31,027,179 | -468.1 |
12.20
21.87
15.45
|
24 tháng
(2022-09-19) |
-7.37 | -32.30% | 7,282,148,100 | -91,476,847 | -1,163.9 |
8.08
24.43
15.45
|
36 tháng
(2021-09-22) |
-2.87 | -15.68% | 9,791,754,800 | -87,629,323 | -793.1 |
8.08
44.27
15.45
|
60 tháng
(2019-10-03) |
1.62 | 11.69% | 12,466,039,340 | -178,313,188 | -2,242.4 |
6.38
44.27
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2023 |
19.03
|
23,838,600 | 18.89 | 19.51 | 18.80 | 2,925,000 | 268,600 | 53.6 |
14/11/2023 |
18.89
|
21,880,800 | 19.08 | 19.46 | 18.65 | 2,057,500 | 518,100 | 30.6 |
13/11/2023 |
19.08
|
19,059,000 | 18.75 | 19.36 | 18.28 | 387,700 | 1,125,200 | -14.9 |
10/11/2023 |
18.75
|
33,520,200 | 18.42 | 19.70 | 18.18 | 641,900 | 94,500 | 10.8 |
09/11/2023 |
18.42
|
26,654,800 | 17.99 | 19.13 | 18.13 | 550,900 | 975,800 | -8.5 |
08/11/2023 |
17.99
|
20,952,200 | 16.85 | 17.99 | 16.71 | 757,400 | 252,100 | 9.4 |
07/11/2023 |
16.85
|
15,342,900 | 17.28 | 17.42 | 16.81 | 275,500 | 718,800 | -8.0 |
06/11/2023 |
17.28
|
13,093,400 | 17.09 | 17.42 | 16.85 | 130,200 | 501,800 | -6.7 |
03/11/2023 |
17.09
|
20,783,600 | 17.04 | 17.47 | 16.85 | 1,011,700 | 200,500 | 14.8 |
02/11/2023 |
17.04
|
20,813,900 | 15.96 | 17.04 | 16.19 | 1,422,000 | 19,300 | 24.8 |
01/11/2023 |
15.96
|
15,757,300 | 15.77 | 16.05 | 14.96 | 110,500 | 907,500 | -13.0 |
31/10/2023 |
15.77
|
20,386,600 | 15.77 | 16.38 | 15.72 | 1,734,500 | 560,300 | 19.9 |
30/10/2023 |
15.77
|
14,385,500 | 16.48 | 16.71 | 15.77 | 525,500 | 288,100 | 3.9 |
27/10/2023 |
16.48
|
19,859,100 | 15.43 | 16.48 | 15.43 | 604,200 | 338,700 | 4.7 |
26/10/2023 |
15.43
|
32,224,300 | 16.24 | 16.24 | 15.10 | 1,162,400 | 447,900 | 11.6 |
25/10/2023 |
16.24
|
12,888,400 | 16.76 | 17.00 | 16.14 | 20,400 | 499,700 | -8.5 |
24/10/2023 |
16.76
|
14,225,600 | 16.00 | 16.81 | 16.10 | 388,400 | 318,700 | 1.1 |
23/10/2023 |
16.00
|
16,810,800 | 15.86 | 16.67 | 15.86 | 5,000 | 1,051,000 | -18.0 |
20/10/2023 |
15.86
|
13,188,000 | 14.87 | 15.86 | 15.01 | 913,500 | 316,400 | 9.9 |
19/10/2023 |
14.87
|
15,207,000 | 14.68 | 15.48 | 14.53 | 1,280,900 | 25,300 | 19.9 |
18/10/2023 |
14.68
|
20,398,400 | 15.53 | 15.96 | 14.49 | 2,015,000 | 7,000 | 32.2 |
17/10/2023 |
15.53
|
10,402,500 | 16.52 | 16.95 | 15.53 | 604,000 | 100 | 10.6 |
16/10/2023 |
16.52
|
11,844,800 | 17.38 | 17.52 | 16.52 | 8,900 | 762,700 | -13.6 |
13/10/2023 |
17.38
|
14,208,800 | 16.95 | 17.61 | 16.33 | 658,900 | 78,700 | 10.5 |
12/10/2023 |
16.95
|
15,774,300 | 16.81 | 17.42 | 16.85 | 45,500 | 584,100 | -9.7 |
11/10/2023 |
16.81
|
11,323,900 | 16.10 | 16.81 | 15.91 | 987,400 | 71,100 | 15.6 |
10/10/2023 |
16.10
|
11,513,600 | 16.38 | 16.71 | 16.10 | 13,500 | 270,000 | -4.4 |
09/10/2023 |
16.38
|
10,646,700 | 15.81 | 16.48 | 15.86 | 226,200 | 276,600 | -0.8 |
06/10/2023 |
15.81
|
17,452,000 | 15.72 | 16.10 | 15.10 | 2,581,200 | 1,925,000 | 10.4 |
05/10/2023 |
15.72
|
19,757,800 | 16.85 | 17.09 | 15.72 | 625,100 | 2,022,000 | -24.2 |
04/10/2023 |
16.85
|
17,189,100 | 16.81 | 17.14 | 15.91 | 1,012,800 | 12,500 | 17.4 |
03/10/2023 |
16.81
|
19,361,200 | 18.04 | 18.04 | 16.81 | 546,600 | 1,424,800 | -16.0 |
02/10/2023 |
18.04
|
9,110,600 | 17.90 | 18.42 | 17.80 | 729,100 | 118,700 | 11.6 |
29/09/2023 |
17.90
|
11,583,600 | 17.99 | 18.32 | 17.61 | 1,397,100 | 116,800 | 24.3 |
28/09/2023 |
17.99
|
15,300,500 | 18.18 | 18.23 | 17.28 | 1,585,000 | 1,868,900 | -4.8 |
27/09/2023 |
18.18
|
17,829,500 | 17.09 | 18.18 | 16.52 | 905,700 | 306,900 | 11.0 |
26/09/2023 |
17.09
|
24,930,700 | 18.28 | 18.84 | 17.09 | 1,708,000 | 796,700 | 17.0 |
25/09/2023 |
18.28
|
16,134,700 | 19.65 | 19.70 | 18.28 | 105,300 | 303,100 | -4.0 |
22/09/2023 |
19.65
|
30,656,300 | 21.12 | 21.12 | 19.65 | 1,038,100 | 1,775,100 | -15.7 |
21/09/2023 |
21.12
|
22,876,300 | 21.87 | 21.97 | 21.07 | 1,469,900 | 774,000 | 15.8 |
20/09/2023 |
21.87
|
23,575,000 | 20.97 | 21.97 | 20.83 | 1,040,200 | 1,064,000 | -0.5 |
19/09/2023 |
20.97
|
20,999,000 | 21.02 | 21.21 | 20.36 | 1,558,100 | 610,300 | 20.8 |
18/09/2023 |
21.02
|
20,642,700 | 20.69 | 21.26 | 20.41 | 0 | 0 | 0 |
15/09/2023 |
20.69
|
17,316,600 | 20.17 | 20.97 | 20.07 | 1,055,700 | 699,600 | 7.7 |
14/09/2023 |
20.17
|
21,553,100 | 20.64 | 20.78 | 19.88 | 883,200 | 197,800 | 14.7 |
13/09/2023 |
20.64
|
23,607,800 | 21.12 | 21.49 | 19.88 | 904,500 | 2,071,800 | -26.2 |
12/09/2023 |
21.12
|
18,217,700 | 20.07 | 21.12 | 19.88 | 1,037,500 | 1,402,300 | -8.2 |
11/09/2023 |
20.07
|
36,208,700 | 21.40 | 21.49 | 20.07 | 114,700 | 1,794,500 | -37.6 |
08/09/2023 |
21.40
|
16,697,700 | 21.64 | 21.78 | 21.40 | 2,000 | 1,058,100 | -24.1 |
07/09/2023 |
21.64
|
19,940,100 | 21.07 | 21.92 | 21.21 | 164,500 | 561,100 | -9.0 |
06/09/2023 |
21.07
|
41,795,100 | 20.93 | 21.07 | 19.93 | 426,800 | 1,454,500 | -22.3 |
05/09/2023 |
20.93
|
17,014,500 | 21.07 | 21.64 | 20.88 | 49,500 | 1,079,500 | -23.1 |
31/08/2023 |
21.07
|
14,461,300 | 21.02 | 21.40 | 20.93 | 178,700 | 510,200 | -7.4 |
30/08/2023 |
21.02
|
18,623,000 | 20.78 | 21.31 | 20.60 | 1,560,500 | 4,300 | 34.5 |
29/08/2023 |
20.78
|
23,367,200 | 20.93 | 21.31 | 20.50 | 1,347,800 | 875,300 | 10.5 |
28/08/2023 |
20.93
|
26,856,700 | 19.88 | 21.12 | 19.70 | 3,998,600 | 56,700 | 85.1 |
25/08/2023 |
19.88
|
38,048,700 | 19.13 | 20.26 | 19.22 | 5,011,200 | 41,100 | 103.3 |
24/08/2023 |
19.13
|
33,768,500 | 17.90 | 19.13 | 17.99 | 1,746,100 | 40,700 | 33.5 |
23/08/2023 |
17.90
|
20,565,500 | 18.09 | 18.61 | 17.90 | 193,000 | 655,100 | -9.1 |
22/08/2023 |
18.09
|
20,274,200 | 17.94 | 18.13 | 16.95 | 619,800 | 861,300 | -4.4 |
21/08/2023 |
17.94
|
21,805,000 | 17.85 | 18.32 | 17.14 | 1,599,100 | 874,300 | 13.4 |
18/08/2023 |
17.85
|
48,054,300 | 19.17 | 19.17 | 17.85 | 369,400 | 2,009,500 | -31.5 |
17/08/2023 |
19.17
|
23,165,700 | 19.65 | 19.79 | 19.17 | 597,500 | 1,462,700 | -17.9 |
16/08/2023 |
19.65
|
22,605,700 | 19.32 | 19.88 | 19.13 | 781,200 | 272,300 | 10.5 |
15/08/2023 |
19.32
|
24,957,600 | 19.32 | 19.79 | 19.17 | 1,278,700 | 316,100 | 19.8 |
14/08/2023 |
19.32
|
28,865,500 | 19.17 | 20.03 | 19.32 | 28,400 | 1,673,700 | -34.3 |
11/08/2023 |
19.17
|
36,552,300 | 17.94 | 19.17 | 17.80 | 1,156,600 | 82,400 | 21.0 |
10/08/2023 |
17.94
|
22,831,100 | 17.99 | 18.56 | 17.94 | 579,600 | 560,300 | 0.5 |
09/08/2023 |
17.99
|
24,115,900 | 17.75 | 18.32 | 17.52 | 756,600 | 3,000 | 14.4 |
08/08/2023 |
17.75
|
28,372,300 | 18.13 | 18.28 | 17.75 | 557,200 | 1,549,400 | -18.8 |
07/08/2023 |
18.13
|
27,931,700 | 18.37 | 18.61 | 17.90 | 546,800 | 4,442,300 | -74.6 |
04/08/2023 |
18.37
|
31,339,300 | 17.71 | 18.46 | 17.80 | 448,000 | 174,900 | 5.3 |
03/08/2023 |
17.71
|
29,977,900 | 17.56 | 18.18 | 17.38 | 154,700 | 289,300 | -2.5 |
02/08/2023 |
17.56
|
26,997,200 | 17.09 | 17.66 | 17.09 | 1,780,800 | 46,600 | 31.9 |
01/08/2023 |
17.09
|
27,127,500 | 17.99 | 17.99 | 17.09 | 285,500 | 379,400 | -1.7 |
31/07/2023 |
17.99
|
30,798,100 | 17.94 | 18.13 | 17.52 | 167,400 | 181,100 | -0.3 |
28/07/2023 |
17.94
|
29,549,600 | 17.09 | 17.99 | 17.23 | 247,600 | 287,300 | -0.7 |
27/07/2023 |
17.09
|
43,731,700 | 16.00 | 17.09 | 16.10 | 2,212,000 | 115,800 | 36.8 |
26/07/2023 |
16.00
|
21,618,800 | 15.72 | 16.05 | 15.58 | 708,200 | 24,800 | 11.4 |
25/07/2023 |
15.72
|
23,482,600 | 16.00 | 16.05 | 15.62 | 643,900 | 72,800 | 9.5 |
24/07/2023 |
16.00
|
22,237,200 | 15.58 | 16.24 | 15.77 | 78,000 | 132,400 | -0.9 |
21/07/2023 |
15.58
|
25,024,300 | 15.06 | 15.81 | 15.06 | 167,100 | 293,600 | -2.0 |
20/07/2023 |
15.06
|
17,625,400 | 14.91 | 15.10 | 14.77 | 700,300 | 1,438,500 | -11.6 |
19/07/2023 |
14.91
|
27,889,400 | 15.48 | 15.67 | 14.87 | 207,300 | 342,100 | -2.2 |
18/07/2023 |
15.48
|
23,183,600 | 15.43 | 15.72 | 15.25 | 455,900 | 510,200 | -0.9 |
17/07/2023 |
15.43
|
26,341,200 | 14.91 | 15.72 | 15.06 | 966,300 | 1,027,200 | -1.0 |
14/07/2023 |
14.91
|
20,367,400 | 14.72 | 15.01 | 14.68 | 183,800 | 384,100 | -3.1 |
13/07/2023 |
14.72
|
26,698,800 | 14.11 | 14.82 | 14.20 | 373,700 | 308,100 | 1.0 |
12/07/2023 |
14.11
|
12,037,200 | 14.20 | 14.39 | 13.97 | 71,900 | 564,600 | -7.3 |
11/07/2023 |
14.20
|
11,787,800 | 14.39 | 14.58 | 14.16 | 12,700 | 269,200 | -3.9 |
10/07/2023 |
14.39
|
16,551,500 | 14.06 | 14.68 | 14.01 | 46,600 | 1,616,100 | -23.9 |
07/07/2023 |
14.06
|
11,730,100 | 13.82 | 14.06 | 13.49 | 370,400 | 203,000 | 2.6 |
06/07/2023 |
13.82
|
15,475,500 | 14.39 | 14.44 | 13.78 | 19,800 | 352,400 | -4.9 |
05/07/2023 |
14.39
|
9,919,300 | 14.44 | 14.63 | 14.30 | 468,700 | 171,500 | 4.5 |
04/07/2023 |
14.44
|
11,326,500 | 14.11 | 14.44 | 14.01 | 492,500 | 3,000 | 7.4 |
03/07/2023 |
14.11
|
8,983,500 | 14.06 | 14.25 | 13.92 | 145,300 | 50,000 | 1.4 |
30/06/2023 |
14.06
|
11,517,400 | 14.20 | 14.20 | 13.92 | 1,102,700 | 7,200 | 16.3 |
29/06/2023 |
14.20
|
20,246,800 | 14.82 | 14.82 | 14.20 | 82,000 | 563,800 | -7.3 |
28/06/2023 |
14.82
|
16,377,200 | 14.91 | 15.25 | 14.72 | 294,700 | 671,300 | -5.9 |
27/06/2023 |
14.91
|
13,728,700 | 14.82 | 15.06 | 14.63 | 59,000 | 208,800 | -2.3 |