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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
16.58
|
4,888,800 | 16.48 | 16.83 | 16.38 | 50,900 | 32,700 | 0.3 |
07/07/2023 |
16.48
|
5,302,800 | 15.79 | 16.48 | 15.44 | 85,900 | 24,500 | 1.0 |
06/07/2023 |
15.79
|
3,115,600 | 15.89 | 16.18 | 15.54 | 16,400 | 8,300 | 0.1 |
05/07/2023 |
15.89
|
4,571,700 | 15.84 | 16.48 | 15.84 | 13,500 | 8,700 | 0.1 |
04/07/2023 |
15.84
|
2,438,400 | 15.54 | 15.89 | 15.49 | 22,900 | 14,500 | 0.1 |
03/07/2023 |
15.54
|
2,239,000 | 15.24 | 15.69 | 15.24 | 50,500 | 7,100 | 0.7 |
30/06/2023 |
15.24
|
2,120,900 | 15.64 | 15.64 | 15.24 | 59,100 | 1,000 | 0.9 |
29/06/2023 |
15.64
|
3,741,800 | 15.94 | 16.18 | 15.54 | 159,000 | 800 | 2.5 |
28/06/2023 |
15.94
|
2,537,900 | 16.18 | 16.18 | 15.84 | 19,400 | 2,000 | 0.3 |
27/06/2023 |
16.18
|
3,747,500 | 15.94 | 16.28 | 15.89 | 52,000 | 11,000 | 0.7 |
26/06/2023 |
15.94
|
5,001,900 | 16.14 | 16.28 | 15.39 | 50,500 | 87,100 | -0.6 |
23/06/2023 |
16.14
|
4,581,400 | 16.43 | 16.78 | 15.94 | 44,100 | 17,200 | 0.4 |
22/06/2023 |
16.43
|
3,368,700 | 16.43 | 16.53 | 16.23 | 77,300 | 3,000 | 1.2 |
21/06/2023 |
16.43
|
9,486,000 | 15.74 | 16.68 | 15.49 | 28,600 | 1,139,600 | -17.5 |
20/06/2023 |
15.74
|
4,247,900 | 15.09 | 15.89 | 15.19 | 158,000 | 1,000 | 2.4 |
19/06/2023 |
15.09
|
3,453,200 | 15.09 | 15.49 | 15.04 | 55,000 | 6,900 | 0.7 |
16/06/2023 |
15.09
|
4,051,800 | 15.24 | 15.49 | 15.04 | 40,100 | 0 | 0.6 |
15/06/2023 |
15.24
|
3,374,700 | 14.94 | 15.39 | 14.79 | 6,500 | 4,000 | 0.0 |
14/06/2023 |
14.94
|
3,368,400 | 15.44 | 15.49 | 14.94 | 18,500 | 400 | 0.3 |
13/06/2023 |
15.44
|
3,317,200 | 15.64 | 15.79 | 15.24 | 28,700 | 53,300 | -0.4 |
12/06/2023 |
15.64
|
5,296,600 | 15.29 | 16.09 | 15.19 | 28,000 | 121,600 | -1.5 |
09/06/2023 |
15.29
|
4,490,400 | 15.04 | 15.29 | 14.89 | 600 | 29,500 | -0.4 |
08/06/2023 |
15.04
|
6,000,500 | 15.89 | 16.09 | 15.04 | 7,300 | 74,500 | -1.1 |
07/06/2023 |
15.89
|
5,887,300 | 15.09 | 16.14 | 15.19 | 83,500 | 1,700 | 1.3 |
06/06/2023 |
15.09
|
4,464,600 | 14.70 | 15.39 | 14.70 | 171,200 | 8,400 | 2.5 |
05/06/2023 |
14.70
|
4,145,900 | 14.99 | 15.19 | 14.70 | 18,700 | 3,000 | 0.2 |
02/06/2023 |
14.99
|
5,157,800 | 15.09 | 15.54 | 14.89 | 6,000 | 0 | 0.1 |
01/06/2023 |
15.09
|
5,608,600 | 15.34 | 15.34 | 14.84 | 31,300 | 15,000 | 0.2 |
31/05/2023 |
15.34
|
4,134,300 | 15.19 | 15.74 | 14.99 | 530,900 | 18,200 | 7.9 |
30/05/2023 |
15.19
|
9,342,300 | 14.20 | 15.19 | 14.05 | 607,500 | 162,100 | 6.6 |
29/05/2023 |
14.20
|
4,845,200 | 14.25 | 14.50 | 14.15 | 92,700 | 27,900 | 0.9 |
26/05/2023 |
14.25
|
4,184,800 | 14.00 | 14.65 | 13.95 | 21,100 | 16,600 | 0.1 |
25/05/2023 |
14.00
|
3,285,300 | 14.00 | 14.30 | 13.80 | 22,100 | 63,000 | -0.6 |
24/05/2023 |
14.00
|
3,423,000 | 14.00 | 14.35 | 13.85 | 75,100 | 61,000 | 0.2 |
23/05/2023 |
14.00
|
4,252,400 | 14.15 | 14.35 | 13.85 | 520,500 | 84,600 | 6.2 |
22/05/2023 |
14.15
|
6,183,000 | 13.40 | 14.50 | 13.65 | 41,200 | 63,400 | -0.3 |
19/05/2023 |
13.40
|
5,181,700 | 13.16 | 13.50 | 13.01 | 182,700 | 36,600 | 2.0 |
18/05/2023 |
13.16
|
3,965,400 | 13.21 | 13.70 | 13.16 | 27,900 | 31,300 | -0.0 |
17/05/2023 |
13.21
|
5,367,800 | 13.40 | 13.70 | 13.11 | 87,600 | 19,300 | 0.9 |
16/05/2023 |
13.40
|
12,942,400 | 12.56 | 13.40 | 12.56 | 80,200 | 203,700 | -1.6 |
15/05/2023 |
12.56
|
5,412,800 | 12.41 | 13.01 | 12.51 | 130,300 | 144,400 | -0.2 |
12/05/2023 |
12.41
|
8,121,900 | 11.62 | 12.41 | 11.52 | 86,900 | 62,000 | 0.3 |
11/05/2023 |
11.62
|
1,399,900 | 11.67 | 11.87 | 11.62 | 0 | 25,900 | -0.3 |
10/05/2023 |
11.67
|
1,922,800 | 11.52 | 11.77 | 11.52 | 61,600 | 0 | 0.7 |
09/05/2023 |
11.52
|
1,694,300 | 11.37 | 11.72 | 11.42 | 29,800 | 26,000 | 0.0 |
08/05/2023 |
11.37
|
1,095,100 | 11.22 | 11.42 | 11.27 | 16,300 | 0 | 0.2 |
05/05/2023 |
11.22
|
1,042,500 | 11.27 | 11.37 | 11.17 | 0 | 2,000 | -0.0 |
04/05/2023 |
11.27
|
1,517,100 | 11.22 | 11.37 | 11.12 | 10,000 | 4,400 | 0.1 |
28/04/2023 |
11.22
|
714,400 | 11.17 | 11.32 | 11.17 | 10,000 | 0 | 0.1 |
27/04/2023 |
11.17
|
911,200 | 11.22 | 11.32 | 11.17 | 200 | 20,000 | -0.2 |
26/04/2023 |
11.22
|
860,800 | 11.07 | 11.22 | 10.97 | 4,500 | 0 | 0.1 |
25/04/2023 |
11.07
|
902,900 | 11.12 | 11.32 | 11.07 | 9,000 | 0 | 0.1 |
24/04/2023 |
11.12
|
1,008,800 | 11.02 | 11.32 | 10.87 | 200 | 12,645 | -0.1 |
21/04/2023 |
11.02
|
1,817,800 | 11.47 | 11.57 | 10.92 | 0 | 7,200 | -0.1 |
20/04/2023 |
11.47
|
789,000 | 11.47 | 11.57 | 11.32 | 23,300 | 0 | 0.3 |
19/04/2023 |
11.47
|
1,153,400 | 11.77 | 11.87 | 11.42 | 52,000 | 0 | 0.6 |
18/04/2023 |
11.77
|
2,233,100 | 11.42 | 11.77 | 11.37 | 7,200 | 9,800 | -0.0 |
17/04/2023 |
11.42
|
1,001,600 | 11.27 | 11.42 | 11.12 | 22,100 | 50,000 | -0.3 |
14/04/2023 |
11.27
|
1,921,200 | 11.47 | 11.57 | 11.27 | 2,000 | 0 | 0.0 |
13/04/2023 |
11.47
|
1,279,400 | 11.62 | 11.72 | 11.47 | 0 | 0 | -0.8 |
12/04/2023 |
11.62
|
2,419,300 | 11.62 | 11.87 | 11.57 | 20,000 | 90,800 | -0.8 |
11/04/2023 |
11.62
|
2,307,700 | 11.47 | 11.67 | 11.32 | 5,000 | 0 | 0.1 |
10/04/2023 |
11.47
|
3,930,400 | 11.87 | 12.06 | 11.47 | 18,900 | 33,600 | -0.2 |
07/04/2023 |
11.87
|
1,805,700 | 11.96 | 11.96 | 11.72 | 79,700 | 21,900 | 0.7 |
06/04/2023 |
11.96
|
5,554,800 | 11.87 | 12.36 | 11.87 | 10,600 | 44,200 | -0.4 |
05/04/2023 |
11.87
|
2,924,400 | 11.92 | 12.01 | 11.67 | 14,900 | 20,000 | -0.1 |
04/04/2023 |
11.92
|
4,168,400 | 11.82 | 12.16 | 11.87 | 40,600 | 4,900 | 0.4 |
03/04/2023 |
11.82
|
2,725,000 | 11.42 | 11.82 | 11.42 | 153,000 | 100,000 | 0.6 |
31/03/2023 |
11.42
|
2,117,600 | 11.57 | 11.62 | 11.32 | 31,000 | 0 | 0.4 |
30/03/2023 |
11.57
|
1,620,500 | 11.62 | 11.87 | 11.52 | 30,200 | 46,000 | -0.2 |
29/03/2023 |
11.62
|
1,515,000 | 11.47 | 11.62 | 11.37 | 5,000 | 0 | 0.1 |
28/03/2023 |
11.47
|
3,509,300 | 11.72 | 12.01 | 11.47 | 17,000 | 31,900 | -0.2 |
27/03/2023 |
11.72
|
3,318,000 | 11.27 | 11.77 | 11.32 | 54,700 | 400 | 0.6 |
24/03/2023 |
11.27
|
3,434,600 | 11.07 | 11.52 | 11.12 | 5,200 | 2,400 | 0.0 |
23/03/2023 |
11.07
|
876,500 | 11.07 | 11.12 | 10.97 | 0 | 3,400 | -0.0 |
22/03/2023 |
11.07
|
1,362,200 | 10.97 | 11.22 | 10.97 | 8,000 | 1,900 | 0.1 |
21/03/2023 |
10.97
|
854,800 | 10.87 | 11.07 | 10.82 | 10,300 | 1,700 | 0.6 |
20/03/2023 |
10.87
|
1,328,800 | 10.97 | 11.22 | 10.87 | 30,500 | 0 | 0.3 |
17/03/2023 |
10.97
|
616,600 | 11.02 | 11.22 | 10.97 | 30,000 | 1,500 | 0.3 |
16/03/2023 |
11.02
|
526,700 | 11.22 | 11.22 | 10.92 | 73,900 | 100 | 0.8 |
15/03/2023 |
11.22
|
1,283,400 | 10.72 | 11.22 | 10.87 | 16,900 | 100 | 0.2 |
14/03/2023 |
10.72
|
2,190,500 | 10.97 | 11.07 | 10.62 | 18,100 | 7,800 | 0.1 |
13/03/2023 |
10.97
|
1,426,000 | 11.27 | 11.27 | 10.92 | 27,500 | 8,600 | 0.2 |
10/03/2023 |
11.27
|
1,554,600 | 11.37 | 11.42 | 11.17 | 4,200 | 1,500 | 0.0 |
09/03/2023 |
11.37
|
1,406,500 | 11.42 | 11.62 | 11.32 | 25,800 | 100 | 0.3 |
08/03/2023 |
11.42
|
2,893,900 | 11.02 | 11.42 | 10.87 | 28,400 | 54,000 | -0.3 |
07/03/2023 |
11.02
|
1,209,500 | 10.87 | 11.12 | 10.82 | 4,500 | 6,400 | -0.0 |
06/03/2023 |
10.87
|
1,106,000 | 10.72 | 11.22 | 10.77 | 33,500 | 12,700 | 0.2 |
03/03/2023 |
10.72
|
1,723,300 | 10.92 | 11.17 | 10.72 | 2,400 | 0 | 0.0 |
02/03/2023 |
10.92
|
852,700 | 11.12 | 11.22 | 10.92 | 11,400 | 10,000 | 0.0 |
01/03/2023 |
11.12
|
1,639,400 | 10.43 | 11.12 | 10.33 | 15,800 | 1,000 | 0.2 |
28/02/2023 |
10.43
|
1,388,800 | 10.48 | 10.82 | 10.43 | 6,900 | 1,500 | 0.1 |
27/02/2023 |
10.48
|
2,283,800 | 11.12 | 11.12 | 10.48 | 7,900 | 55,600 | -0.5 |
24/02/2023 |
11.12
|
1,519,400 | 11.57 | 11.72 | 11.07 | 52,500 | 2,500 | 0.6 |
23/02/2023 |
11.57
|
3,243,000 | 11.57 | 11.57 | 10.87 | 5,600 | 56,600 | -0.6 |
22/02/2023 |
11.57
|
4,628,100 | 11.92 | 12.31 | 11.42 | 67,100 | 86,000 | -0.2 |
21/02/2023 |
11.92
|
5,472,300 | 11.87 | 12.41 | 11.72 | 7,900 | 27,900 | -0.2 |
20/02/2023 |
11.87
|
2,413,200 | 11.52 | 11.92 | 11.52 | 21,500 | 26,600 | -0.1 |
17/02/2023 |
11.52
|
3,221,100 | 11.37 | 11.82 | 11.22 | 31,800 | 0 | 0.4 |
16/02/2023 |
11.37
|
1,620,200 | 11.07 | 11.37 | 11.02 | 48,800 | 3,000 | 0.5 |