Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.58% | 22,500,200 | -51,364 | -0.9 |
16.60
17.85
17
|
2 tháng
(2024-07-22) |
1.45 | 9.32% | 41,897,400 | 212,706 | 2.6 |
15.05
17.85
17
|
3 tháng
(2024-06-20) |
1.50 | 9.68% | 74,706,800 | 362,981 | 4.5 |
15.05
17.85
17
|
6 tháng
(2024-03-22) |
3.85 | 29.29% | 135,933,200 | 2,160,809 | 32.6 |
12.81
17.85
17
|
12 tháng
(2023-09-25) |
4.53 | 36.38% | 182,839,700 | 3,684,721 | 54.7 |
11.10
17.85
17
|
24 tháng
(2022-09-29) |
3.06 | 21.99% | 384,645,700 | 5,716,730 | 85.7 |
8.51
17.85
17
|
36 tháng
(2021-10-04) |
5.44 | 47.07% | 604,831,200 | 6,737,628 | 134.7 |
8.51
22.33
17
|
60 tháng
(2019-10-15) |
9.76 | 134.70% | 791,617,310 | 8,573,898 | 201.9 |
3.76
22.33
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
11.78
|
197,500 | 11.74 | 11.78 | 11.53 | 0 | 3,700 | -0.1 |
27/11/2023 |
11.74
|
147,600 | 11.78 | 11.91 | 11.70 | 0 | 0 | 0 |
24/11/2023 |
11.78
|
300,500 | 11.87 | 11.87 | 11.74 | 100 | 3,100 | -0.0 |
23/11/2023 |
11.87
|
533,000 | 11.83 | 12.12 | 11.83 | 5,200 | 3,400 | 0.0 |
22/11/2023 |
11.83
|
180,200 | 11.87 | 11.91 | 11.78 | 0 | 300 | -0.0 |
21/11/2023 |
11.87
|
289,500 | 11.87 | 12.04 | 11.74 | 500 | 1,600 | -0.0 |
20/11/2023 |
11.87
|
185,700 | 11.87 | 11.91 | 11.65 | 3,300 | 3,100 | 0.0 |
17/11/2023 |
11.87
|
230,200 | 11.95 | 12.08 | 11.83 | 1,600 | 1,100 | 0.0 |
16/11/2023 |
11.95
|
102,800 | 11.95 | 12.12 | 11.83 | 0 | 0 | 0 |
15/11/2023 |
11.95
|
231,900 | 11.95 | 12.21 | 11.95 | 4,300 | 1,800 | 0.0 |
14/11/2023 |
11.95
|
202,300 | 11.91 | 12.12 | 11.95 | 0 | 0 | 0 |
13/11/2023 |
11.91
|
197,900 | 11.95 | 12.04 | 11.83 | 0 | 6,200 | -0.1 |
10/11/2023 |
11.95
|
193,100 | 12.12 | 12.12 | 11.87 | 100 | 0 | 0.0 |
09/11/2023 |
12.12
|
423,200 | 12.29 | 12.34 | 12.12 | 1,600 | 900 | 0.0 |
08/11/2023 |
12.29
|
558,200 | 11.78 | 12.38 | 11.65 | 21,600 | 5,000 | 0.2 |
07/11/2023 |
11.78
|
148,100 | 11.87 | 11.91 | 11.70 | 1,000 | 0 | 0.0 |
06/11/2023 |
11.87
|
233,700 | 11.70 | 11.87 | 11.61 | 1,200 | 800 | 0.0 |
03/11/2023 |
11.70
|
116,400 | 11.78 | 11.78 | 11.57 | 4,200 | 5,000 | -0.0 |
02/11/2023 |
11.78
|
216,400 | 11.23 | 11.87 | 11.27 | 1,000 | 0 | 0.0 |
01/11/2023 |
11.23
|
188,900 | 11.10 | 11.44 | 11.01 | 600 | 2,700 | -0.0 |
31/10/2023 |
11.10
|
357,400 | 11.31 | 11.44 | 10.97 | 12,700 | 1,000 | 0.2 |
30/10/2023 |
11.31
|
181,300 | 11.48 | 11.48 | 11.10 | 28,600 | 1,500 | 0.4 |
27/10/2023 |
11.48
|
421,100 | 11.27 | 11.53 | 10.80 | 128,800 | 0 | 1.7 |
26/10/2023 |
11.27
|
896,100 | 12.04 | 12.04 | 11.23 | 15,400 | 2,600 | 0.2 |
25/10/2023 |
12.04
|
872,400 | 12.17 | 12.17 | 11.95 | 0 | 150,000 | -2.1 |
24/10/2023 |
12.17
|
147,500 | 12.21 | 12.29 | 12.04 | 300 | 3,500 | -0.0 |
23/10/2023 |
12.21
|
78,600 | 12.38 | 12.38 | 12.00 | 16,500 | 100 | 0.2 |
20/10/2023 |
12.38
|
321,100 | 12.29 | 12.38 | 11.87 | 82,900 | 31,200 | 0.8 |
19/10/2023 |
12.29
|
319,500 | 12.34 | 12.38 | 11.95 | 3,000 | 0 | 0.0 |
18/10/2023 |
12.34
|
782,000 | 12.38 | 12.38 | 11.87 | 1,700 | 1,000 | 0.0 |
17/10/2023 |
12.38
|
343,300 | 12.42 | 12.55 | 12.38 | 5,000 | 0 | 0.1 |
16/10/2023 |
12.42
|
461,600 | 12.81 | 12.81 | 12.42 | 0 | 600 | -0.0 |
13/10/2023 |
12.81
|
343,000 | 12.89 | 12.94 | 12.59 | 65,400 | 1,500 | 1.0 |
12/10/2023 |
12.89
|
1,152,800 | 12.64 | 13.11 | 12.55 | 234,000 | 25,500 | 3.1 |
11/10/2023 |
12.64
|
175,000 | 12.72 | 12.76 | 12.51 | 1,000 | 3,700 | -0.0 |
10/10/2023 |
12.72
|
346,900 | 12.59 | 12.76 | 12.59 | 33,000 | 800 | 0.5 |
09/10/2023 |
12.59
|
442,700 | 12.38 | 12.59 | 12.25 | 1,200 | 1,200 | -0 |
06/10/2023 |
12.38
|
421,600 | 12.29 | 12.55 | 11.95 | 6,500 | 0 | 0.1 |
05/10/2023 |
12.29
|
395,100 | 12.42 | 12.59 | 12.29 | 109,400 | 100 | 1.6 |
04/10/2023 |
12.42
|
443,900 | 12.17 | 12.72 | 11.53 | 1,800 | 400 | 0.0 |
03/10/2023 |
12.17
|
689,400 | 12.76 | 12.76 | 12.17 | 21,700 | 0 | 0.3 |
02/10/2023 |
12.76
|
196,400 | 12.81 | 12.94 | 12.68 | 0 | 0 | 0 |
29/09/2023 |
12.81
|
210,000 | 12.89 | 12.98 | 12.76 | 1,000 | 0 | 0.0 |
28/09/2023 |
12.89
|
319,800 | 12.89 | 12.98 | 12.55 | 86,200 | 300 | 1.3 |
27/09/2023 |
12.89
|
702,100 | 12.59 | 12.89 | 12.34 | 10,200 | 0 | 0.1 |
26/09/2023 |
12.59
|
976,400 | 12.47 | 12.89 | 12.38 | 248,400 | 2,600 | 3.6 |
25/09/2023 |
12.47
|
1,549,300 | 13.32 | 13.40 | 12.42 | 19,200 | 26,900 | -0.1 |
22/09/2023 |
13.32
|
1,457,500 | 13.79 | 13.79 | 13.23 | 20,100 | 2,800 | 0.3 |
21/09/2023 |
13.79
|
2,014,200 | 13.49 | 14.05 | 13.53 | 200 | 2,500 | -0.0 |
20/09/2023 |
13.49
|
539,700 | 13.49 | 13.62 | 13.45 | 0 | 0 | 0 |
19/09/2023 |
13.49
|
756,700 | 13.36 | 13.58 | 13.23 | 44,100 | 1,600 | 0.7 |
18/09/2023 |
13.36
|
509,000 | 13.19 | 13.53 | 13.15 | 0 | 0 | 0 |
15/09/2023 |
13.19
|
841,500 | 13.32 | 13.45 | 13.11 | 2,500 | 15,300 | -0.2 |
14/09/2023 |
13.32
|
1,191,600 | 13.70 | 13.75 | 13.28 | 1,200 | 3,300 | -0.0 |
13/09/2023 |
13.70
|
1,036,300 | 13.83 | 14.00 | 13.58 | 0 | 7,700 | -0.1 |
12/09/2023 |
13.83
|
965,300 | 13.58 | 13.83 | 13.45 | 15,200 | 3,000 | 0.2 |
11/09/2023 |
13.58
|
1,579,800 | 13.79 | 14.05 | 13.58 | 600 | 55,000 | -0.9 |
08/09/2023 |
13.79
|
1,204,500 | 13.79 | 14.09 | 13.75 | 100 | 9,000 | -0.1 |
07/09/2023 |
13.79
|
1,047,100 | 13.87 | 14.09 | 13.79 | 100 | 8,900 | -0.1 |
06/09/2023 |
13.87
|
1,132,800 | 13.70 | 13.92 | 13.58 | 7,100 | 0 | 0.1 |
05/09/2023 |
13.70
|
851,600 | 13.66 | 13.87 | 13.66 | 0 | 0 | 0 |
31/08/2023 |
13.66
|
1,103,700 | 13.45 | 13.66 | 13.45 | 7,600 | 9,200 | -0.0 |
30/08/2023 |
13.45
|
571,300 | 13.36 | 13.53 | 13.28 | 1,500 | 0 | 0.0 |
29/08/2023 |
13.36
|
826,100 | 13.23 | 13.49 | 13.19 | 7,000 | 14,000 | -0.1 |
28/08/2023 |
13.23
|
434,800 | 13.02 | 13.28 | 13.06 | 3,200 | 6,700 | -0.1 |
25/08/2023 |
13.02
|
788,200 | 13.23 | 13.32 | 12.94 | 100 | 11,700 | -0.2 |
24/08/2023 |
13.23
|
460,200 | 13.11 | 13.32 | 13.06 | 24,800 | 100 | 0.4 |
23/08/2023 |
13.11
|
520,700 | 13.23 | 13.32 | 13.11 | 135,800 | 7,000 | 2.0 |
22/08/2023 |
13.23
|
861,400 | 13.02 | 13.23 | 12.64 | 36,300 | 1,200 | 0.5 |
21/08/2023 |
13.02
|
1,437,900 | 13.15 | 13.28 | 12.81 | 114,800 | 1,000 | 1.7 |
18/08/2023 |
13.15
|
2,914,500 | 14.09 | 14.09 | 13.11 | 866,900 | 13,500 | 13.4 |
17/08/2023 |
14.09
|
1,847,200 | 14.64 | 14.64 | 14.09 | 8,400 | 22,100 | -0.2 |
16/08/2023 |
14.64
|
3,387,400 | 13.92 | 14.69 | 13.70 | 1,617,900 | 33,500 | 26.4 |
15/08/2023 |
13.92
|
1,436,000 | 13.87 | 14.00 | 13.66 | 281,400 | 8,100 | 4.4 |
14/08/2023 |
13.87
|
1,863,000 | 13.83 | 14.05 | 13.75 | 336,100 | 0 | 5.5 |
11/08/2023 |
13.83
|
1,986,700 | 13.62 | 13.83 | 13.32 | 669,500 | 3,500 | 10.5 |
10/08/2023 |
13.62
|
1,970,800 | 13.79 | 13.92 | 13.58 | 423,000 | 2,000 | 6.8 |
09/08/2023 |
13.79
|
1,662,700 | 13.87 | 13.92 | 13.75 | 40,700 | 27,400 | 0.2 |
08/08/2023 |
13.87
|
1,656,900 | 13.92 | 14.09 | 13.79 | 1,300 | 100 | 0.0 |
07/08/2023 |
13.92
|
3,298,200 | 13.96 | 14.43 | 13.83 | 4,100 | 100 | 0.1 |
04/08/2023 |
13.96
|
2,014,400 | 13.75 | 14.05 | 13.70 | 12,500 | 0 | 0.2 |
03/08/2023 |
13.75
|
6,543,900 | 13.23 | 14.13 | 13.15 | 3,000 | 526,200 | -8.4 |
02/08/2023 |
13.23
|
1,119,300 | 13.28 | 13.32 | 13.19 | 55,000 | 304,200 | -3.9 |
01/08/2023 |
13.28
|
1,745,300 | 13.45 | 13.58 | 13.23 | 700 | 387,300 | -6.0 |
31/07/2023 |
13.45
|
1,926,100 | 13.19 | 13.53 | 13.19 | 0 | 400,500 | -6.3 |
28/07/2023 |
13.19
|
2,438,000 | 13.32 | 13.32 | 13.06 | 500 | 178,300 | -2.7 |
27/07/2023 |
13.32
|
1,300,600 | 13.40 | 13.40 | 13.19 | 2,600 | 14,300 | -0.2 |
26/07/2023 |
13.40
|
1,044,400 | 13.45 | 13.53 | 13.32 | 2,700 | 41,500 | -0.6 |
25/07/2023 |
13.45
|
1,226,700 | 13.58 | 13.62 | 13.40 | 1,200 | 9,500 | -0.1 |
24/07/2023 |
13.58
|
1,158,700 | 13.58 | 13.66 | 13.40 | 1,500 | 100 | 0.0 |
21/07/2023 |
13.58
|
1,218,600 | 13.40 | 13.62 | 13.45 | 0 | 2,600 | -0.0 |
20/07/2023 |
13.40
|
611,900 | 13.19 | 13.40 | 13.11 | 900 | 3,000 | -0.0 |
19/07/2023 |
13.19
|
1,238,000 | 13.36 | 13.58 | 13.19 | 0 | 1,000 | -0.0 |
18/07/2023 |
13.36
|
860,300 | 13.53 | 13.58 | 13.32 | 2,800 | 200 | 0.0 |
17/07/2023 |
13.53
|
764,900 | 13.58 | 13.62 | 13.49 | 0 | 0 | 0 |
14/07/2023 |
13.58
|
750,800 | 13.66 | 13.75 | 13.49 | 0 | 4,000 | -0.1 |
13/07/2023 |
13.66
|
782,000 | 13.49 | 13.70 | 13.53 | 1,100 | 1,000 | 0.0 |
12/07/2023 |
13.49
|
996,400 | 13.66 | 13.75 | 13.40 | 300 | 29,600 | -0.5 |
11/07/2023 |
13.66
|
1,338,800 | 13.92 | 14.09 | 13.66 | 1,300 | 3,400 | -0.0 |
10/07/2023 |
13.92
|
1,480,300 | 13.70 | 14.05 | 13.66 | 100 | 100 | 0 |