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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.23
|
18,300 | 12.37 | 12.46 | 12.19 | 300 | 100 | 0.0 |
13/02/2023 |
12.37
|
52,100 | 12.46 | 12.69 | 11.91 | 6,300 | 0 | 0.1 |
10/02/2023 |
12.46
|
22,400 | 12.46 | 12.51 | 12.32 | 0 | 0 | 0.1 |
09/02/2023 |
12.46
|
57,300 | 12.64 | 12.78 | 12.28 | 7,900 | 100 | 0.1 |
08/02/2023 |
12.64
|
25,300 | 12.55 | 12.82 | 12.28 | 300 | 0 | 0.0 |
07/02/2023 |
12.55
|
50,800 | 12.51 | 12.73 | 12.28 | 6,300 | 0 | 0.1 |
06/02/2023 |
12.51
|
60,900 | 12.46 | 12.55 | 12.46 | 15,400 | 23,900 | -0.1 |
03/02/2023 |
12.46
|
148,100 | 12.64 | 12.82 | 12.46 | 30,100 | 67,504 | -0.5 |
02/02/2023 |
12.64
|
165,500 | 12.92 | 12.96 | 12.55 | 25,700 | 72,000 | -0.6 |
01/02/2023 |
12.92
|
173,600 | 13.28 | 13.37 | 12.92 | 100 | 69,900 | -1.0 |
31/01/2023 |
13.28
|
300,900 | 12.64 | 13.28 | 12.64 | 46,600 | 148,700 | -1.5 |
30/01/2023 |
12.64
|
196,500 | 12.60 | 12.73 | 12.37 | 1,400 | 92,452 | -1.3 |
27/01/2023 |
12.60
|
36,900 | 12.60 | 12.92 | 12.55 | 6,700 | 14,300 | -0.1 |
19/01/2023 |
12.60
|
87,800 | 12.51 | 12.73 | 12.42 | 800 | 43,400 | -0.6 |
18/01/2023 |
12.51
|
56,600 | 12.51 | 12.64 | 12.37 | 4,800 | 22,300 | -0.2 |
17/01/2023 |
12.51
|
72,600 | 12.60 | 12.64 | 12.46 | 6,500 | 25,100 | -0.3 |
16/01/2023 |
12.60
|
32,600 | 12.60 | 12.69 | 12.37 | 1,300 | 14,300 | -0.2 |
13/01/2023 |
12.60
|
33,000 | 12.60 | 12.73 | 12.55 | 200 | 15,900 | -0.2 |
12/01/2023 |
12.60
|
42,200 | 12.73 | 12.73 | 12.55 | 400 | 13,000 | -0.2 |
11/01/2023 |
12.73
|
70,200 | 12.73 | 12.78 | 12.69 | 20,200 | 17,300 | 0.0 |
10/01/2023 |
12.73
|
41,300 | 12.64 | 12.73 | 12.46 | 300 | 18,000 | -0.2 |
09/01/2023 |
12.64
|
75,800 | 12.73 | 12.92 | 12.64 | 700 | 29,700 | -0.4 |
06/01/2023 |
12.73
|
97,300 | 12.73 | 13.05 | 12.73 | 17,300 | 33,100 | -0.2 |
05/01/2023 |
12.73
|
54,400 | 12.64 | 12.92 | 12.64 | 3,200 | 20,900 | -0.2 |
04/01/2023 |
12.64
|
66,600 | 12.60 | 13.01 | 12.64 | 2,600 | 30,100 | -0.4 |
03/01/2023 |
12.60
|
90,800 | 13.01 | 13.01 | 12.60 | 300 | 10,500 | -0.1 |
30/12/2022 |
13.01
|
114,800 | 12.92 | 13.10 | 12.28 | 23,800 | 66,100 | -0.6 |
29/12/2022 |
12.92
|
47,500 | 13.14 | 13.19 | 12.69 | 12,300 | 23,500 | -0.2 |
28/12/2022 |
13.14
|
35,900 | 12.78 | 13.19 | 12.55 | 7,200 | 16,300 | -0.1 |
27/12/2022 |
12.78
|
31,200 | 13.28 | 13.28 | 12.42 | 2,100 | 10,200 | -0.1 |
26/12/2022 |
13.28
|
103,800 | 13.23 | 13.46 | 12.64 | 53,000 | 38,700 | 0.2 |
23/12/2022 |
13.23
|
299,000 | 13.28 | 13.46 | 13.19 | 73,400 | 192,900 | -1.7 |
22/12/2022 |
13.28
|
407,200 | 13.05 | 13.37 | 13.05 | 98,200 | 305,100 | -3.0 |
21/12/2022 |
13.05
|
126,900 | 12.92 | 13.14 | 12.73 | 22,700 | 10,000 | 0.2 |
20/12/2022 |
12.92
|
183,700 | 12.82 | 13.19 | 12.55 | 19,500 | 101,200 | -1.2 |
19/12/2022 |
12.82
|
176,500 | 13.46 | 13.64 | 12.82 | 27,300 | 45,600 | -0.3 |
16/12/2022 |
13.46
|
344,700 | 13.46 | 13.51 | 13.01 | 196,200 | 176,600 | 0.3 |
15/12/2022 |
13.46
|
340,200 | 12.92 | 13.46 | 12.28 | 162,100 | 202,000 | -0.6 |
14/12/2022 |
12.92
|
400,900 | 12.46 | 12.92 | 12.32 | 166,600 | 221,700 | -0.8 |
13/12/2022 |
12.46
|
79,400 | 12.37 | 12.55 | 12.05 | 800 | 39,200 | -0.5 |
12/12/2022 |
12.37
|
67,900 | 12.46 | 12.73 | 12.10 | 200 | 2,100 | -0.0 |
09/12/2022 |
12.46
|
7,800 | 12.55 | 12.69 | 12.46 | 100 | 0 | 0.0 |
08/12/2022 |
12.55
|
39,100 | 12.64 | 12.82 | 12.51 | 21,900 | 0 | 0.3 |
07/12/2022 |
12.64
|
63,500 | 12.64 | 12.78 | 12.37 | 51,900 | 0 | 0.7 |
06/12/2022 |
12.64
|
96,200 | 12.92 | 13.10 | 12.51 | 64,800 | 4,600 | 0.8 |
05/12/2022 |
12.92
|
46,800 | 12.87 | 13.10 | 12.55 | 8,600 | 8,600 | 0 |
02/12/2022 |
12.87
|
106,700 | 12.64 | 12.92 | 12.32 | 63,900 | 0 | 0.9 |
01/12/2022 |
12.64
|
80,700 | 12.96 | 13.32 | 12.64 | 11,200 | 0 | 0.2 |
30/11/2022 |
12.96
|
112,100 | 12.60 | 13.28 | 11.82 | 49,600 | 0 | 0.7 |
29/11/2022 |
12.60
|
79,400 | 12.73 | 13.01 | 12.23 | 2,400 | 0 | 0.0 |
28/11/2022 |
12.73
|
134,500 | 12.23 | 12.82 | 12.28 | 64,500 | 1,600 | 0.9 |
25/11/2022 |
12.23
|
36,600 | 11.69 | 12.23 | 11.82 | 16,700 | 0 | 0.2 |
24/11/2022 |
11.69
|
18,600 | 11.78 | 11.82 | 11.37 | 300 | 800 | -0.0 |
23/11/2022 |
11.78
|
23,600 | 12.05 | 12.23 | 11.73 | 15,600 | 300 | 0.2 |
22/11/2022 |
12.05
|
30,700 | 12.19 | 12.55 | 11.82 | 23,700 | 100 | 0.3 |
21/11/2022 |
12.19
|
24,000 | 11.96 | 12.32 | 11.69 | 6,700 | 5,900 | 0.0 |
18/11/2022 |
11.96
|
86,300 | 11.69 | 12.01 | 11.37 | 5,700 | 42,400 | -0.5 |
17/11/2022 |
11.69
|
11,300 | 11.23 | 11.69 | 11.19 | 5,500 | 0 | 0.1 |
16/11/2022 |
11.23
|
56,800 | 10.51 | 11.23 | 9.82 | 15,900 | 0 | 0.2 |
15/11/2022 |
10.51
|
154,700 | 11.28 | 11.28 | 10.51 | 116,700 | 0 | 1.3 |
14/11/2022 |
11.28
|
66,000 | 12.10 | 12.10 | 11.28 | 16,500 | 0 | 0.2 |
11/11/2022 |
12.10
|
66,000 | 12.14 | 12.19 | 11.73 | 3,500 | 9,097 | -0.1 |
10/11/2022 |
12.14
|
84,800 | 12.19 | 12.46 | 11.37 | 32,400 | 700 | 0.4 |
09/11/2022 |
12.19
|
15,300 | 11.91 | 12.60 | 12.19 | 8,700 | 2,300 | 0.1 |
08/11/2022 |
11.91
|
21,100 | 11.96 | 12.14 | 11.55 | 800 | 0 | 0.0 |
07/11/2022 |
11.96
|
34,500 | 12.82 | 12.92 | 11.96 | 800 | 1,585 | -0.0 |
04/11/2022 |
12.82
|
23,200 | 13.28 | 13.28 | 12.73 | 15,200 | 0 | 0.2 |
03/11/2022 |
13.28
|
27,400 | 13.28 | 13.28 | 12.87 | 13,400 | 500 | 0.2 |
02/11/2022 |
13.28
|
7,900 | 13.32 | 13.42 | 13.10 | 5,300 | 0 | 0.1 |
01/11/2022 |
13.32
|
164,400 | 13.42 | 13.42 | 12.82 | 70,000 | 5,200 | 0.9 |
31/10/2022 |
13.42
|
80,200 | 12.82 | 13.46 | 12.73 | 54,700 | 0 | 0.8 |
28/10/2022 |
12.82
|
24,600 | 12.73 | 12.87 | 12.46 | 13,100 | 0 | 0.2 |
27/10/2022 |
12.73
|
87,500 | 12.05 | 12.73 | 12.10 | 36,500 | 5,000 | 0.4 |
26/10/2022 |
12.05
|
6,100 | 12.10 | 12.32 | 11.82 | 2,700 | 100 | 0.0 |
25/10/2022 |
12.10
|
195,800 | 11.82 | 12.19 | 11.55 | 98,100 | 0 | 1.3 |
24/10/2022 |
11.82
|
82,000 | 12.19 | 12.37 | 11.55 | 60,300 | 0 | 0.8 |
21/10/2022 |
12.19
|
50,400 | 12.64 | 12.64 | 12.01 | 34,300 | 0 | 0.5 |
20/10/2022 |
12.64
|
14,200 | 12.69 | 12.73 | 12.55 | 12,200 | 0 | 0.2 |
19/10/2022 |
12.69
|
24,100 | 12.42 | 12.69 | 12.32 | 9,400 | 0 | 0.1 |
18/10/2022 |
12.42
|
18,900 | 12.28 | 12.55 | 12.19 | 5,600 | 0 | 0.1 |
17/10/2022 |
12.28
|
11,800 | 12.37 | 12.42 | 12.19 | 3,800 | 0 | 0.1 |
14/10/2022 |
12.37
|
35,600 | 12.19 | 12.37 | 12.14 | 19,900 | 0 | 0.3 |
13/10/2022 |
12.19
|
27,800 | 12.23 | 12.28 | 12.10 | 10,300 | 0 | 0.1 |
12/10/2022 |
12.23
|
104,500 | 11.60 | 12.28 | 11.28 | 36,600 | 0 | 0.5 |
11/10/2022 |
11.60
|
45,900 | 12.05 | 12.28 | 11.55 | 32,500 | 2,236 | 0.4 |
10/10/2022 |
12.05
|
52,900 | 12.10 | 12.23 | 11.55 | 28,200 | 5,200 | 0.3 |
07/10/2022 |
12.10
|
124,400 | 12.37 | 12.64 | 11.82 | 83,000 | 11,200 | 1.0 |
06/10/2022 |
12.37
|
69,900 | 12.69 | 12.69 | 12.37 | 36,000 | 6,400 | 0.4 |
05/10/2022 |
12.69
|
45,500 | 12.60 | 12.92 | 12.60 | 19,300 | 1,200 | 0.3 |
04/10/2022 |
12.60
|
70,400 | 12.87 | 12.92 | 12.51 | 32,300 | 5,601 | 0.4 |
03/10/2022 |
12.87
|
56,900 | 13.19 | 13.19 | 12.60 | 24,100 | 2,192 | 0.3 |
30/09/2022 |
13.19
|
90,400 | 13.01 | 13.19 | 12.60 | 41,300 | 0 | 0.6 |
29/09/2022 |
13.01
|
73,600 | 12.96 | 13.64 | 12.82 | 49,500 | 0 | 0.7 |
28/09/2022 |
12.96
|
75,700 | 13.32 | 13.32 | 12.87 | 38,000 | 20,300 | 0.3 |
27/09/2022 |
13.32
|
31,300 | 13.46 | 13.46 | 13.19 | 11,700 | 0 | 0.2 |
26/09/2022 |
13.46
|
198,300 | 13.78 | 13.78 | 12.82 | 25,200 | 1,200 | 0.4 |
23/09/2022 |
13.78
|
41,500 | 13.78 | 14.01 | 13.55 | 806,800 | 821,028 | -0.2 |
22/09/2022 |
13.78
|
57,900 | 13.73 | 13.78 | 13.55 | 700 | 0 | 0.0 |
21/09/2022 |
13.73
|
55,800 | 13.96 | 13.96 | 13.64 | 200 | 10,000 | -0.1 |
20/09/2022 |
13.96
|
70,700 | 13.73 | 13.96 | 13.60 | 200 | 0 | 0.0 |