Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.20
|
2,621,400 | 13.30 | 13.30 | 12.85 | 22,900 | 53,600 | -0.4 |
06/07/2023 |
13.30
|
8,630,300 | 14.30 | 14.30 | 13.30 | 47,700 | 112,500 | -0.9 |
05/07/2023 |
14.30
|
1,458,900 | 14.45 | 14.60 | 14.25 | 6,500 | 2,100 | 0.1 |
04/07/2023 |
14.45
|
1,899,400 | 14.15 | 14.60 | 14.15 | 153,600 | 32,400 | 1.7 |
03/07/2023 |
14.15
|
1,103,600 | 13.90 | 14.15 | 13.95 | 39,600 | 24,700 | 0.2 |
30/06/2023 |
13.90
|
1,506,900 | 14.20 | 14.20 | 13.90 | 5,400 | 11,600 | -0.1 |
29/06/2023 |
14.20
|
1,645,300 | 14.45 | 14.60 | 14.20 | 10,200 | 200 | 0.1 |
28/06/2023 |
14.45
|
1,811,700 | 14.40 | 14.75 | 14.30 | 117,400 | 10,500 | 1.6 |
27/06/2023 |
14.40
|
2,037,700 | 14.50 | 14.70 | 14.30 | 8,700 | 14,600 | -0.1 |
26/06/2023 |
14.50
|
4,299,600 | 14.25 | 15 | 14.40 | 125,000 | 64,400 | 0.9 |
23/06/2023 |
14.25
|
3,542,200 | 13.90 | 14.30 | 13.85 | 184,800 | 3,200 | 2.5 |
22/06/2023 |
13.90
|
4,918,300 | 13.35 | 14.25 | 13.45 | 30,400 | 115,400 | -1.2 |
21/06/2023 |
13.35
|
1,054,400 | 13.35 | 13.40 | 13.25 | 8,200 | 17,900 | -0.1 |
20/06/2023 |
13.35
|
758,500 | 13.25 | 13.35 | 13.20 | 3,800 | 5,600 | -0.0 |
19/06/2023 |
13.25
|
899,500 | 13.20 | 13.50 | 13.25 | 38,200 | 1,000 | 0.5 |
16/06/2023 |
13.20
|
2,202,800 | 13.20 | 13.55 | 13.20 | 14,700 | 20,000 | -0.1 |
15/06/2023 |
13.20
|
1,175,200 | 13.30 | 13.35 | 13.20 | 49,300 | 0 | 0.7 |
14/06/2023 |
13.30
|
1,335,800 | 13.50 | 13.70 | 13.30 | 32,300 | 100 | 0.4 |
13/06/2023 |
13.50
|
1,337,100 | 13.45 | 13.75 | 13.50 | 79,900 | 900 | 1.1 |
12/06/2023 |
13.45
|
1,153,000 | 13.50 | 13.60 | 13.30 | 37,000 | 4,600 | 0.4 |
09/06/2023 |
13.50
|
1,267,600 | 13.65 | 13.65 | 13.40 | 87,400 | 0 | 1.2 |
08/06/2023 |
13.65
|
3,471,400 | 13.40 | 14 | 13.35 | 105,000 | 49,600 | 0.7 |
07/06/2023 |
13.40
|
1,931,900 | 13.40 | 13.50 | 13.30 | 35,900 | 77,800 | -0.6 |
06/06/2023 |
13.40
|
1,302,100 | 13.35 | 13.40 | 13.15 | 28,800 | 3,100 | 0.3 |
05/06/2023 |
13.35
|
2,201,000 | 13.20 | 13.55 | 13.25 | 88,100 | 36,600 | 0.7 |
02/06/2023 |
13.20
|
1,219,100 | 13.15 | 13.30 | 13.10 | 113,000 | 1,600 | 1.5 |
01/06/2023 |
13.15
|
1,637,900 | 13.15 | 13.40 | 13.15 | 49,300 | 32,200 | 0.2 |
31/05/2023 |
13.15
|
1,735,200 | 13.10 | 13.20 | 13 | 125,100 | 9,000 | 1.5 |
30/05/2023 |
13.10
|
1,776,800 | 13.10 | 13.25 | 12.95 | 70,800 | 3,000 | 0.9 |
29/05/2023 |
13.10
|
2,875,000 | 12.70 | 13.25 | 12.70 | 61,400 | 74,900 | -0.2 |
26/05/2023 |
12.70
|
1,262,700 | 12.50 | 12.85 | 12.50 | 103,400 | 130,700 | -0.3 |
25/05/2023 |
12.50
|
571,600 | 12.50 | 12.55 | 12.40 | 43,300 | 8,300 | 0.4 |
24/05/2023 |
12.50
|
493,900 | 12.60 | 12.70 | 12.50 | 15,300 | 0 | 0.2 |
23/05/2023 |
12.60
|
649,000 | 12.65 | 12.85 | 12.55 | 5,600 | 6,400 | -0.0 |
22/05/2023 |
12.65
|
912,200 | 12.50 | 12.65 | 12.35 | 13,500 | 3,800 | 0.1 |
19/05/2023 |
12.50
|
784,500 | 12.50 | 12.60 | 12.40 | 5,500 | 11,300 | -0.1 |
18/05/2023 |
12.50
|
627,900 | 12.50 | 12.60 | 12.45 | 3,500 | 0 | 0.0 |
17/05/2023 |
12.50
|
1,025,100 | 12.70 | 12.85 | 12.50 | 7,500 | 24,600 | -0.2 |
16/05/2023 |
12.70
|
2,107,600 | 12.45 | 12.90 | 12.50 | 400 | 15,500 | -0.2 |
15/05/2023 |
12.45
|
1,073,800 | 12.40 | 12.65 | 12.40 | 7,100 | 13,100 | -0.1 |
12/05/2023 |
12.40
|
697,700 | 12.40 | 12.40 | 12.25 | 9,700 | 20,000 | -0.1 |
11/05/2023 |
12.40
|
892,000 | 12.40 | 12.65 | 12.35 | 8,300 | 100 | 0.1 |
10/05/2023 |
12.40
|
1,136,500 | 12.25 | 12.50 | 12.20 | 5,900 | 400 | 0.1 |
09/05/2023 |
12.25
|
722,900 | 12.30 | 12.45 | 12.20 | 1,400 | 1,000 | 0.0 |
08/05/2023 |
12.30
|
2,271,600 | 12.70 | 12.70 | 12.20 | 49,400 | 6,900 | 0.5 |
05/05/2023 |
12.70
|
1,808,900 | 12.90 | 13.35 | 12.70 | 12,000 | 37,500 | -0.3 |
04/05/2023 |
12.90
|
1,575,400 | 12.15 | 12.90 | 12.75 | 0 | 3,300 | -0.0 |
28/04/2023 |
12.15
|
519,800 | 12.20 | 12.30 | 12.10 | 2,100 | 2,000 | 0.0 |
27/04/2023 |
12.20
|
620,200 | 12.05 | 12.35 | 12.05 | 1,600 | 35,300 | -0.4 |
26/04/2023 |
12.05
|
540,300 | 12.05 | 12.10 | 11.95 | 13,920 | 5,000 | 0.1 |
25/04/2023 |
12.05
|
631,100 | 12.05 | 12.30 | 12 | 1,000 | 500 | 0.0 |
24/04/2023 |
12.05
|
705,600 | 12.25 | 12.30 | 12 | 15,400 | 4,400 | 0.1 |
21/04/2023 |
12.25
|
482,400 | 12.40 | 12.40 | 12.25 | 2,210 | 4,500 | -0.0 |
20/04/2023 |
12.40
|
477,300 | 12.40 | 12.45 | 12.25 | 3,500 | 600 | 0.0 |
19/04/2023 |
12.40
|
672,300 | 12.35 | 12.55 | 12.30 | 7,600 | 3,382 | 0.1 |
18/04/2023 |
12.35
|
564,500 | 12.35 | 12.45 | 12.20 | 950 | 400 | 0.0 |
17/04/2023 |
12.35
|
1,058,400 | 12.25 | 12.35 | 12.10 | 2,924 | 3,700 | -0.0 |
14/04/2023 |
12.25
|
1,525,400 | 12.50 | 12.65 | 12.20 | 43,410 | 10,200 | 0.4 |
13/04/2023 |
12.50
|
4,501,200 | 13.15 | 13.15 | 12.45 | 24,310 | 300 | 0.3 |
12/04/2023 |
13.15
|
1,131,000 | 13.25 | 13.35 | 13.10 | 500 | 5,400 | -0.1 |
11/04/2023 |
13.25
|
1,295,200 | 13.10 | 13.25 | 13 | 7,000 | 21,500 | -0.2 |
10/04/2023 |
13.10
|
1,430,200 | 13.10 | 13.30 | 13 | 100 | 3,000 | -0.0 |
07/04/2023 |
13.10
|
987,800 | 13.20 | 13.20 | 13.05 | 6,000 | 0 | 0.1 |
06/04/2023 |
13.20
|
2,533,100 | 13.10 | 13.40 | 13.15 | 0 | 14,710 | -0.2 |
05/04/2023 |
13.10
|
1,122,000 | 13.10 | 13.20 | 13 | 1,400 | 0 | 0.0 |
04/04/2023 |
13.10
|
1,349,800 | 12.85 | 13.50 | 12.85 | 1,300 | 4,800 | -0.0 |
03/04/2023 |
12.85
|
1,429,700 | 12.85 | 13 | 12.80 | 42,900 | 9,000 | 0.4 |
31/03/2023 |
12.85
|
896,600 | 12.90 | 12.95 | 12.75 | 4,700 | 200 | 0.1 |
30/03/2023 |
12.90
|
1,799,000 | 13.10 | 13.25 | 12.85 | 39,900 | 3,300 | 0.5 |
29/03/2023 |
13.10
|
1,035,000 | 12.95 | 13.20 | 12.80 | 35,700 | 14,900 | 0.3 |
28/03/2023 |
12.95
|
1,191,200 | 13.20 | 13.30 | 12.95 | 500 | 64,800 | -0.8 |
27/03/2023 |
13.20
|
962,400 | 12.95 | 13.25 | 13 | 0 | 22,100 | -0.3 |
24/03/2023 |
12.95
|
723,000 | 13 | 13.10 | 12.90 | 700 | 11,500 | -0.1 |
23/03/2023 |
13
|
481,800 | 13.10 | 13.10 | 12.85 | 5,300 | 1,000 | 0.1 |
22/03/2023 |
13.10
|
1,071,300 | 12.90 | 13.35 | 12.95 | 5,000 | 18,800 | -0.2 |
21/03/2023 |
12.90
|
913,700 | 12.70 | 12.90 | 12.60 | 65,900 | 16,300 | -0.0 |
20/03/2023 |
12.70
|
1,318,100 | 13.10 | 13.10 | 12.65 | 3,600 | 52,800 | -0.6 |
17/03/2023 |
13.10
|
789,700 | 13.20 | 13.35 | 13 | 22,800 | 100 | 0.3 |
16/03/2023 |
13.20
|
493,300 | 13.50 | 13.50 | 13.15 | 10,200 | 28 | 0.1 |
15/03/2023 |
13.50
|
1,777,500 | 13.15 | 13.65 | 13.15 | 43,300 | 293 | 0.6 |
14/03/2023 |
13.15
|
1,610,800 | 13 | 13.40 | 12.70 | 3,500 | 9,970 | -0.1 |
13/03/2023 |
13
|
2,432,200 | 13.95 | 13.95 | 13 | 13,800 | 69,700 | -0.7 |
10/03/2023 |
13.95
|
5,235,100 | 13.30 | 14.20 | 13.70 | 1,616 | 60,800 | -0.8 |
09/03/2023 |
13.30
|
1,132,300 | 12.45 | 13.30 | 13.30 | 0 | 8,500 | -0.1 |
08/03/2023 |
12.45
|
575,400 | 12.40 | 12.45 | 12.15 | 14,610 | 16,300 | -0.0 |
07/03/2023 |
12.40
|
511,800 | 12.50 | 12.50 | 12.30 | 400 | 28,600 | -0.3 |
06/03/2023 |
12.50
|
935,800 | 12 | 12.50 | 12.15 | 900 | 8,200 | -0.1 |
03/03/2023 |
12
|
851,800 | 12.15 | 12.40 | 12 | 6,900 | 34,120 | -0.3 |
02/03/2023 |
12.15
|
569,200 | 12.35 | 12.45 | 12.10 | 14,100 | 32,500 | -0.2 |
01/03/2023 |
12.35
|
649,000 | 12.10 | 12.35 | 12 | 16,900 | 2,300 | 0.2 |
28/02/2023 |
12.10
|
1,300,900 | 12.55 | 12.80 | 12 | 3,700 | 25,419 | -0.3 |
27/02/2023 |
12.55
|
897,200 | 13 | 13 | 12.50 | 4,933 | 100 | 0.1 |
24/02/2023 |
13
|
2,235,100 | 12.35 | 13.05 | 12.40 | 1 | 1,401 | -0.0 |
23/02/2023 |
12.35
|
1,266,500 | 12.10 | 12.35 | 12 | 38,200 | 200 | 0.5 |
22/02/2023 |
12.10
|
1,009,800 | 12.60 | 12.60 | 12.10 | 19,200 | 13,166 | 0.1 |
21/02/2023 |
12.60
|
976,600 | 12.70 | 12.85 | 12.55 | 2,200 | 18,400 | -0.2 |
20/02/2023 |
12.70
|
1,097,000 | 12.10 | 12.70 | 12.10 | 23,800 | 20,200 | 0.0 |
17/02/2023 |
12.10
|
659,900 | 12.10 | 12.25 | 12 | 2,100 | 28,200 | -0.3 |
16/02/2023 |
12.10
|
577,100 | 12 | 12.20 | 12 | 1,200 | 12,225 | -0.1 |
15/02/2023 |
12
|
840,800 | 11.80 | 12.15 | 11.85 | 18,500 | 0 | 0.2 |