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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.30
|
114,900 | 12.30 | 12.45 | 12.20 | 0 | 0 | -0.0 |
13/02/2023 |
12.30
|
258,100 | 12.50 | 12.50 | 11.90 | 0 | 200 | -0.0 |
10/02/2023 |
12.50
|
150,000 | 12.50 | 12.70 | 12.45 | 0 | 0 | -0.0 |
09/02/2023 |
12.50
|
363,200 | 12.60 | 12.90 | 12.40 | 0 | 0 | -0.0 |
08/02/2023 |
12.60
|
382,100 | 12.50 | 12.80 | 12.05 | 200 | 500 | -0.0 |
07/02/2023 |
12.50
|
548,100 | 13.20 | 13.35 | 12.50 | 0 | 0 | 0.0 |
06/02/2023 |
13.20
|
170,900 | 13.35 | 13.45 | 13 | 100 | 0 | 0.0 |
03/02/2023 |
13.35
|
370,900 | 13.15 | 13.70 | 13.05 | 0 | 12,200 | -0.2 |
02/02/2023 |
13.15
|
590,500 | 13.05 | 13.20 | 12.70 | 0 | 11,400 | -0.1 |
01/02/2023 |
13.05
|
985,700 | 14 | 14.20 | 13.05 | 800 | 5,100 | -0.1 |
31/01/2023 |
14
|
694,900 | 14 | 14.10 | 13.55 | 400 | 19,100 | -0.3 |
30/01/2023 |
14
|
875,200 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0.3 |
27/01/2023 |
13.90
|
626,200 | 13.95 | 14.45 | 13.85 | 23,000 | 4,800 | 0.3 |
19/01/2023 |
13.95
|
279,200 | 14.10 | 14.10 | 13.40 | 0 | 100 | -0.0 |
18/01/2023 |
14.10
|
465,000 | 14.20 | 14.45 | 13.95 | 1,000 | 3,900 | -0.0 |
17/01/2023 |
14.20
|
901,900 | 13.30 | 14.20 | 13.30 | 23,300 | 1,500 | 0.3 |
16/01/2023 |
13.30
|
584,800 | 13.15 | 13.60 | 13.10 | 7,000 | 100 | 0.1 |
13/01/2023 |
13.15
|
418,300 | 13.65 | 13.90 | 13.15 | 2,000 | 9,100 | -0.1 |
12/01/2023 |
13.65
|
659,500 | 13.15 | 13.80 | 13 | 1,000 | 10,700 | -0.1 |
11/01/2023 |
13.15
|
943,100 | 13.75 | 13.85 | 13.15 | 3,000 | 18,000 | -0.2 |
10/01/2023 |
13.75
|
698,500 | 13.10 | 13.85 | 12.95 | 9,700 | 12,000 | -0.0 |
09/01/2023 |
13.10
|
576,500 | 13 | 13.30 | 13.05 | 0 | 5,000 | -0.1 |
06/01/2023 |
13
|
529,700 | 13.55 | 13.80 | 12.90 | 4,200 | 8,700 | -0.1 |
05/01/2023 |
13.55
|
544,200 | 13.40 | 13.60 | 13.15 | 800 | 0 | 0.0 |
04/01/2023 |
13.40
|
629,900 | 13.55 | 14.30 | 13.40 | 5,200 | 15,700 | -0.1 |
03/01/2023 |
13.55
|
1,039,300 | 12.70 | 13.55 | 12.90 | 10,600 | 100 | 0.1 |
30/12/2022 |
12.70
|
620,100 | 12.25 | 13 | 12.10 | 2,700 | 2,500 | 0.0 |
29/12/2022 |
12.25
|
196,300 | 12.25 | 12.60 | 11.80 | 1,500 | 0 | 0.0 |
28/12/2022 |
12.25
|
201,100 | 12 | 12.25 | 11.90 | 5,000 | 1,200 | 0.0 |
27/12/2022 |
12
|
254,500 | 11.65 | 12 | 11.40 | 1,300 | 1,000 | 0.0 |
26/12/2022 |
11.65
|
581,600 | 12.35 | 12.80 | 11.50 | 2,500 | 6,700 | -0.0 |
23/12/2022 |
12.35
|
691,400 | 11.90 | 12.60 | 11.90 | 600 | 0 | 0.0 |
22/12/2022 |
11.90
|
198,900 | 11.80 | 12 | 11.75 | 2,700 | 1,100 | 0.0 |
21/12/2022 |
11.80
|
538,300 | 12.15 | 12.45 | 11.35 | 2,900 | 22,500 | -0.2 |
20/12/2022 |
12.15
|
608,700 | 12.85 | 12.95 | 12.10 | 3,000 | 19,700 | -0.2 |
19/12/2022 |
12.85
|
998,400 | 12.05 | 12.85 | 12.15 | 8,600 | 2,000 | 0.1 |
16/12/2022 |
12.05
|
404,900 | 11.75 | 12.25 | 11.40 | 15,200 | 0 | 0.2 |
15/12/2022 |
11.75
|
265,800 | 11.95 | 11.95 | 11.70 | 0 | 0 | -0.1 |
14/12/2022 |
11.95
|
217,700 | 12.05 | 12.30 | 11.85 | 0 | 4,900 | -0.1 |
13/12/2022 |
12.05
|
182,000 | 12 | 12.20 | 11.60 | 800 | 13,500 | -0.2 |
12/12/2022 |
12
|
413,400 | 12.30 | 12.55 | 12 | 14,100 | 1,800 | 0.1 |
09/12/2022 |
12.30
|
589,500 | 11.60 | 12.30 | 11.35 | 11,300 | 4,800 | 0.1 |
08/12/2022 |
11.60
|
298,600 | 11.40 | 11.90 | 11.45 | 13,600 | 1,900 | 0.1 |
07/12/2022 |
11.40
|
321,100 | 11.70 | 11.80 | 11.20 | 5,500 | 6,300 | -0.0 |
06/12/2022 |
11.70
|
577,800 | 12.55 | 12.65 | 11.70 | 3,800 | 14,800 | -0.1 |
05/12/2022 |
12.55
|
648,400 | 12.05 | 12.85 | 12.10 | 13,000 | 2,200 | 0.1 |
02/12/2022 |
12.05
|
285,100 | 11.90 | 12.20 | 11.70 | 13,300 | 2,700 | 0.1 |
01/12/2022 |
11.90
|
872,100 | 11.70 | 12.30 | 11.80 | 27,300 | 0 | 0.3 |
30/11/2022 |
11.70
|
310,100 | 11.85 | 12 | 11.60 | 2,100 | 700 | 0.0 |
29/11/2022 |
11.85
|
352,800 | 11.65 | 12.20 | 11.55 | 13,200 | 2,200 | 0.1 |
28/11/2022 |
11.65
|
401,100 | 11.10 | 11.75 | 11.25 | 7,200 | 2,000 | 0.1 |
25/11/2022 |
11.10
|
190,100 | 10.95 | 11.25 | 10.90 | 300 | 5,100 | -0.1 |
24/11/2022 |
10.95
|
166,800 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0.1 |
23/11/2022 |
11.30
|
97,400 | 11.50 | 11.60 | 11 | 6,400 | 0 | 0.1 |
22/11/2022 |
11.50
|
266,600 | 11.20 | 11.90 | 11.10 | 16,100 | 5,000 | 0.1 |
21/11/2022 |
11.20
|
233,500 | 11.10 | 11.20 | 10.80 | 500 | 0 | 0.0 |
18/11/2022 |
11.10
|
151,500 | 11.15 | 11.20 | 10.60 | 0 | 0 | 0.0 |
17/11/2022 |
11.15
|
249,400 | 11.20 | 11.30 | 10.95 | 0 | 0 | 0.0 |
16/11/2022 |
11.20
|
533,500 | 10.80 | 11.30 | 10.05 | 2,700 | 2,100 | 0.0 |
15/11/2022 |
10.80
|
411,800 | 11 | 11 | 10.25 | 1,500 | 1,500 | 0 |
14/11/2022 |
11
|
318,400 | 10.90 | 11 | 10.15 | 700 | 0 | 0.0 |
11/11/2022 |
10.90
|
281,500 | 10.65 | 11 | 10.15 | 0 | 5,020 | -0.1 |
10/11/2022 |
10.65
|
388,300 | 11.40 | 11.40 | 10.65 | 0 | 0 | -0.0 |
09/11/2022 |
11.40
|
314,400 | 11.40 | 11.60 | 11.05 | 0 | 50 | -0.0 |
08/11/2022 |
11.40
|
318,300 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0.0 |
07/11/2022 |
11.40
|
234,600 | 12.25 | 12.25 | 11.40 | 400 | 0 | 0.0 |
04/11/2022 |
12.25
|
160,100 | 12.85 | 12.85 | 12 | 0 | 1,700 | -0.0 |
03/11/2022 |
12.85
|
203,300 | 12.60 | 13 | 12.30 | 0 | 6,100 | -0.1 |
02/11/2022 |
12.60
|
137,900 | 12.65 | 12.70 | 12.30 | 900 | 900 | 0 |
01/11/2022 |
12.65
|
205,800 | 12.80 | 13 | 12.60 | 3,500 | 9,600 | -0.1 |
31/10/2022 |
12.80
|
490,400 | 12 | 12.80 | 12.20 | 500 | 9,700 | -0.1 |
28/10/2022 |
12
|
258,900 | 11.80 | 12.10 | 11.60 | 800 | 500 | 0.0 |
27/10/2022 |
11.80
|
197,300 | 11.10 | 11.80 | 11 | 5,600 | 2,000 | 0.0 |
26/10/2022 |
11.10
|
215,800 | 11.20 | 11.25 | 10.50 | 1,500 | 3,300 | -0.0 |
25/10/2022 |
11.20
|
242,700 | 11.20 | 11.60 | 10.50 | 2,500 | 2,400 | 0.0 |
24/10/2022 |
11.20
|
403,000 | 11.20 | 11.30 | 10.45 | 2,500 | 5,600 | -0.0 |
21/10/2022 |
11.20
|
284,500 | 11.95 | 11.95 | 11.15 | 0 | 11,000 | -0.1 |
20/10/2022 |
11.95
|
79,900 | 12 | 12 | 11.60 | 300 | 6,300 | -0.1 |
19/10/2022 |
12
|
118,600 | 12.05 | 12.05 | 11.70 | 1,100 | 17,000 | -0.2 |
18/10/2022 |
12.05
|
225,500 | 11.85 | 12.40 | 11.95 | 4,500 | 12,300 | -0.1 |
17/10/2022 |
11.85
|
212,500 | 11.65 | 11.85 | 11.35 | 0 | 15,100 | -0.2 |
14/10/2022 |
11.65
|
255,500 | 11.30 | 11.85 | 11.40 | 600 | 5,100 | -0.1 |
13/10/2022 |
11.30
|
183,300 | 11.30 | 11.50 | 11.15 | 0 | 24,700 | -0.3 |
12/10/2022 |
11.30
|
223,000 | 11.05 | 11.50 | 10.90 | 8,700 | 5,700 | 0.0 |
11/10/2022 |
11.05
|
410,900 | 11.85 | 11.85 | 11.05 | 600 | 37,500 | -0.4 |
10/10/2022 |
11.85
|
277,100 | 11.90 | 12.10 | 11.50 | 9,600 | 6,500 | 0.0 |
07/10/2022 |
11.90
|
548,300 | 12.40 | 12.45 | 11.55 | 5,800 | 6,800 | -0.0 |
06/10/2022 |
12.40
|
231,100 | 12.95 | 13 | 12.15 | 1,600 | 19,000 | -0.2 |
05/10/2022 |
12.95
|
309,200 | 12.50 | 13.05 | 12.80 | 8,700 | 1,600 | 0.1 |
04/10/2022 |
12.50
|
277,900 | 12.50 | 13 | 12 | 29,800 | 3,100 | 0.3 |
03/10/2022 |
12.50
|
682,100 | 13.40 | 13.45 | 12.50 | 13,700 | 30,300 | -0.2 |
30/09/2022 |
13.40
|
695,200 | 13.85 | 13.85 | 12.95 | 16,100 | 0 | 0.2 |
29/09/2022 |
13.85
|
1,265,100 | 14.85 | 15.20 | 13.85 | 3,200 | 700 | 0.0 |
28/09/2022 |
14.85
|
1,349,000 | 15.95 | 16 | 14.85 | 2,200 | 8,300 | -0.1 |
27/09/2022 |
15.95
|
1,045,400 | 16.30 | 16.70 | 15.90 | 4,700 | 21,100 | -0.3 |
26/09/2022 |
16.30
|
1,679,300 | 15.80 | 16.30 | 15.45 | 0 | 5,700 | -0.1 |
23/09/2022 |
15.80
|
955,800 | 15.65 | 16.20 | 15.70 | 300 | 7,600 | -0.1 |
22/09/2022 |
15.65
|
1,337,500 | 14.65 | 15.65 | 14.50 | 17,600 | 400 | 0.3 |
21/09/2022 |
14.65
|
263,800 | 14.35 | 14.70 | 14 | 1,800 | 17,000 | -0.2 |
20/09/2022 |
14.35
|
129,200 | 14.30 | 14.40 | 14.10 | 0 | 4,200 | -0.1 |