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) |
1.55 | 3.58% | 63,541,900 | 726,770 | 30.4 |
42.10
44.80
44.80
|
2 tháng
(2024-07-22) |
6.45 | 16.82% | 131,517,200 | 659,330 | 24.7 |
34.65
44.80
44.80
|
3 tháng
(2024-06-24) |
3.20 | 7.69% | 166,997,900 | 448,796 | 15.3 |
34.65
44.80
44.80
|
6 tháng
(2024-03-25) |
1.59 | 3.69% | 297,510,900 | -348,072 | -20.6 |
34.65
48.10
44.80
|
12 tháng
(2023-09-26) |
18.17 | 68.22% | 536,208,400 | 8,554,462 | 413.4 |
22.95
48.10
44.80
|
24 tháng
(2022-10-03) |
26.15 | 140.21% | 934,204,000 | 8,023,522 | 489.3 |
8.38
48.10
44.80
|
36 tháng
(2021-10-06) |
16.22 | 56.78% | 1,101,087,000 | 17,709,499 | 885.0 |
8.38
48.10
44.80
|
60 tháng
(2019-10-17) |
40.40 | 917.42% | 1,317,976,890 | 17,354,709 | 877.6 |
3.88
48.10
44.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
11.57
|
694,700 | 11.32 | 11.82 | 11.32 | 1,400 | 0 | 0.0 |
14/02/2023 |
11.32
|
375,000 | 11.06 | 11.38 | 11.10 | 600 | 700 | -0.0 |
13/02/2023 |
11.06
|
1,311,300 | 11.63 | 11.66 | 10.91 | 2,400 | 24,500 | -0.4 |
10/02/2023 |
11.63
|
741,800 | 11.89 | 12.01 | 11.63 | 700 | 3,300 | -0.0 |
09/02/2023 |
11.89
|
506,200 | 12.08 | 12.30 | 11.89 | 500 | 0 | 0.0 |
08/02/2023 |
12.08
|
901,400 | 11.82 | 12.30 | 11.63 | 26,500 | 32,200 | -0.1 |
07/02/2023 |
11.82
|
1,226,000 | 12.30 | 12.64 | 11.82 | 4,300 | 11,360 | -0.1 |
06/02/2023 |
12.30
|
1,001,600 | 12.45 | 12.49 | 12.04 | 1,010 | 37,800 | -0.7 |
03/02/2023 |
12.45
|
1,152,200 | 12.64 | 12.80 | 12.30 | 210 | 73,400 | -1.4 |
02/02/2023 |
12.64
|
1,473,900 | 12.96 | 13.09 | 12.49 | 16,300 | 30,100 | -0.3 |
01/02/2023 |
12.96
|
2,765,000 | 13.91 | 14.19 | 12.96 | 51,400 | 32,800 | 0.4 |
31/01/2023 |
13.91
|
1,688,600 | 13.28 | 13.91 | 13.09 | 11,700 | 17,500 | -0.1 |
30/01/2023 |
13.28
|
1,264,700 | 13.31 | 13.69 | 13.02 | 7,580 | 11,500 | -0.1 |
27/01/2023 |
13.31
|
1,525,300 | 13.75 | 14.03 | 13.31 | 18,500 | 9,200 | 0.2 |
19/01/2023 |
13.75
|
1,408,700 | 13.53 | 13.91 | 13.34 | 12,100 | 52,800 | -0.9 |
18/01/2023 |
13.53
|
1,464,000 | 13.28 | 13.56 | 13.12 | 22,500 | 110,500 | -1.9 |
17/01/2023 |
13.28
|
1,595,800 | 12.45 | 13.28 | 12.55 | 80,000 | 700 | 1.7 |
16/01/2023 |
12.45
|
694,500 | 12.52 | 12.77 | 12.33 | 5,200 | 26,500 | -0.4 |
13/01/2023 |
12.52
|
983,900 | 12.17 | 12.61 | 12.20 | 21,800 | 2,000 | 0.4 |
12/01/2023 |
12.17
|
795,000 | 11.98 | 12.39 | 12.04 | 11,010 | 0 | 0.2 |
11/01/2023 |
11.98
|
1,264,000 | 12.01 | 12.55 | 11.98 | 28,410 | 267,700 | -4.5 |
10/01/2023 |
12.01
|
1,409,600 | 12.42 | 12.42 | 11.70 | 31,100 | 311,100 | -5.3 |
09/01/2023 |
12.42
|
544,400 | 12.64 | 12.93 | 12.42 | 200 | 19,900 | -0.4 |
06/01/2023 |
12.64
|
1,521,900 | 12.74 | 13.06 | 12.64 | 12,700 | 13,200 | -0.0 |
05/01/2023 |
12.74
|
1,154,600 | 12.74 | 12.96 | 12.39 | 49,600 | 26,900 | 0.5 |
04/01/2023 |
12.74
|
1,173,100 | 12.77 | 12.96 | 12.64 | 3,500 | 41,500 | -0.8 |
03/01/2023 |
12.77
|
1,672,800 | 11.95 | 12.77 | 11.89 | 142,620 | 1,500 | 2.9 |
30/12/2022 |
11.95
|
679,100 | 11.89 | 12.01 | 11.73 | 277,700 | 66,900 | 4.0 |
29/12/2022 |
11.89
|
1,037,600 | 11.89 | 12.01 | 11.51 | 420,000 | 58,100 | 6.8 |
28/12/2022 |
11.89
|
1,255,900 | 11.66 | 12.01 | 11.44 | 206,000 | 43,208 | 3.1 |
27/12/2022 |
11.66
|
1,488,600 | 10.91 | 11.66 | 10.75 | 326,120 | 18,800 | 5.7 |
26/12/2022 |
10.91
|
1,771,900 | 11.70 | 11.85 | 10.91 | 131,300 | 6,900 | 2.1 |
23/12/2022 |
11.70
|
785,800 | 12.30 | 12.45 | 11.70 | 48,420 | 31,600 | 0.3 |
22/12/2022 |
12.30
|
1,766,100 | 11.54 | 12.33 | 11.47 | 131,314 | 0 | 2.6 |
21/12/2022 |
11.54
|
2,473,300 | 12.39 | 12.74 | 11.54 | 51,200 | 9,300 | 0.8 |
20/12/2022 |
12.39
|
2,449,100 | 13.31 | 13.47 | 12.39 | 72,936 | 5,600 | 1.3 |
19/12/2022 |
13.31
|
2,198,300 | 13.56 | 14.48 | 13.28 | 42,500 | 200 | 0.9 |
16/12/2022 |
13.56
|
1,412,100 | 13.47 | 14.03 | 13.21 | 47,900 | 3,700 | 0.9 |
15/12/2022 |
13.47
|
1,627,000 | 13.62 | 13.81 | 13.24 | 46,770 | 4,300 | 0.9 |
14/12/2022 |
13.62
|
1,282,000 | 13.91 | 14.35 | 13.50 | 40,005 | 0 | 0.9 |
13/12/2022 |
13.91
|
2,087,400 | 13.02 | 13.91 | 12.45 | 45,100 | 5,000 | 0.9 |
12/12/2022 |
13.02
|
2,951,700 | 13.97 | 14.32 | 13.02 | 51,500 | 20,000 | 0.6 |
09/12/2022 |
13.97
|
1,444,300 | 13.91 | 14.35 | 13.62 | 40,525 | 200 | 0.9 |
08/12/2022 |
13.91
|
3,319,900 | 13.02 | 13.91 | 13.28 | 670 | 25,100 | -0.5 |
07/12/2022 |
13.02
|
2,138,600 | 12.64 | 13.24 | 12.23 | 20,725 | 47,900 | -0.6 |
06/12/2022 |
12.64
|
3,489,700 | 13.34 | 13.97 | 12.64 | 5,345 | 0 | 0.1 |
05/12/2022 |
13.34
|
2,663,300 | 12.49 | 13.34 | 12.96 | 2,325 | 1,300 | 0.0 |
02/12/2022 |
12.49
|
1,990,900 | 11.70 | 12.49 | 11.38 | 70,766 | 2,800 | 1.3 |
01/12/2022 |
11.70
|
2,967,900 | 12.23 | 12.96 | 11.44 | 3,065 | 9,000 | -0.1 |
30/11/2022 |
12.23
|
1,579,000 | 12.01 | 12.45 | 11.63 | 1,140 | 67,400 | -1.3 |
29/11/2022 |
12.01
|
2,236,300 | 11.41 | 12.20 | 11.13 | 9,964 | 110,100 | -1.9 |
28/11/2022 |
11.41
|
1,771,900 | 10.68 | 11.41 | 11.06 | 320 | 19,400 | -0.3 |
25/11/2022 |
10.68
|
1,601,600 | 9.99 | 10.68 | 10.12 | 12,343 | 48,300 | -0.6 |
24/11/2022 |
9.99
|
1,786,800 | 9.64 | 9.99 | 9.20 | 48,472 | 465,068 | -6.6 |
23/11/2022 |
9.64
|
1,401,400 | 10.34 | 10.56 | 9.64 | 13,221 | 558,600 | -8.3 |
22/11/2022 |
10.34
|
2,166,600 | 10.34 | 11.03 | 9.99 | 20,639 | 507,720 | -8.0 |
21/11/2022 |
10.34
|
1,567,100 | 10.21 | 10.84 | 10.30 | 260 | 543,700 | -8.9 |
18/11/2022 |
10.21
|
1,750,400 | 9.55 | 10.21 | 9.33 | 260,549 | 468,100 | -3.4 |
17/11/2022 |
9.55
|
806,800 | 8.95 | 9.55 | 9.29 | 381,200 | 450,400 | -1.0 |
16/11/2022 |
8.95
|
4,006,100 | 8.38 | 8.95 | 7.81 | 142,113 | 1,469,688 | -18.8 |
15/11/2022 |
8.38
|
1,928,100 | 8.98 | 8.98 | 8.38 | 57,318 | 854,900 | -10.6 |
14/11/2022 |
8.98
|
779,200 | 9.64 | 9.64 | 8.98 | 36,918 | 155,100 | -1.7 |
11/11/2022 |
9.64
|
2,002,900 | 10.34 | 10.43 | 9.64 | 1,904,003 | 2,006,100 | -1.6 |
10/11/2022 |
10.34
|
906,800 | 11.10 | 11.10 | 10.34 | 113,915 | 110,000 | 0.1 |
09/11/2022 |
11.10
|
1,031,100 | 11.92 | 12.49 | 11.10 | 10,013 | 279,000 | -4.7 |
08/11/2022 |
11.92
|
1,329,800 | 12.80 | 12.80 | 11.92 | 35,033 | 350,574 | -5.9 |
07/11/2022 |
12.80
|
496,500 | 13.75 | 13.75 | 12.80 | 1,600 | 183,900 | -3.7 |
04/11/2022 |
13.75
|
854,400 | 14.76 | 14.76 | 13.75 | 0 | 30,700 | -0.7 |
03/11/2022 |
14.76
|
687,500 | 15.43 | 15.43 | 14.60 | 1,100 | 9,576 | -0.2 |
02/11/2022 |
15.43
|
349,600 | 15.33 | 15.74 | 15.17 | 1,200 | 500 | 0.0 |
01/11/2022 |
15.33
|
591,500 | 15.36 | 15.93 | 15.33 | 0 | 106,800 | -2.6 |
31/10/2022 |
15.36
|
510,000 | 15.33 | 15.87 | 14.32 | 4,200 | 0 | 0.1 |
28/10/2022 |
15.33
|
437,200 | 15.84 | 16.47 | 15.33 | 800 | 18,973 | -0.4 |
27/10/2022 |
15.84
|
863,500 | 14.83 | 15.84 | 14.38 | 9,400 | 0 | 0.2 |
26/10/2022 |
14.83
|
525,000 | 15.93 | 16.31 | 14.83 | 1,100 | 0 | 0.0 |
25/10/2022 |
15.93
|
1,250,400 | 16.34 | 17.35 | 15.20 | 29,500 | 2,200 | 0.7 |
24/10/2022 |
16.34
|
408,400 | 17.54 | 17.54 | 16.34 | 17,600 | 0 | 0.5 |
21/10/2022 |
17.54
|
631,500 | 18.84 | 18.84 | 17.54 | 10,600 | 0 | 0.3 |
20/10/2022 |
18.84
|
225,600 | 19.03 | 19.19 | 18.59 | 10,000 | 15,600 | -0.2 |
19/10/2022 |
19.03
|
265,400 | 19.22 | 19.47 | 19.00 | 12,500 | 15,500 | -0.1 |
18/10/2022 |
19.22
|
561,800 | 19.41 | 20.04 | 19.22 | 15,300 | 21,200 | -0.2 |
17/10/2022 |
19.41
|
374,600 | 18.97 | 19.41 | 18.33 | 113,300 | 22,400 | 2.8 |
14/10/2022 |
18.97
|
571,600 | 18.68 | 19.79 | 18.90 | 900 | 15,900 | -0.5 |
13/10/2022 |
18.68
|
530,500 | 18.27 | 18.97 | 18.02 | 302,000 | 3,300 | 8.8 |
12/10/2022 |
18.27
|
469,300 | 17.16 | 18.37 | 17.39 | 149,700 | 900 | 4.3 |
11/10/2022 |
17.16
|
591,900 | 18.43 | 18.59 | 17.16 | 302,200 | 11,200 | 7.9 |
10/10/2022 |
18.43
|
722,500 | 17.23 | 18.43 | 17.01 | 66,800 | 7,400 | 1.7 |
07/10/2022 |
17.23
|
801,500 | 18.52 | 18.52 | 17.23 | 172,000 | 7,900 | 4.5 |
06/10/2022 |
18.52
|
508,700 | 19.72 | 19.98 | 18.40 | 105,400 | 16,500 | 2.6 |
05/10/2022 |
19.72
|
551,000 | 18.65 | 19.95 | 19.03 | 14,100 | 3,300 | 0.3 |
04/10/2022 |
18.65
|
615,100 | 18.65 | 19.25 | 18.59 | 117,200 | 11 | 3.5 |
03/10/2022 |
18.65
|
460,900 | 20.04 | 20.04 | 18.65 | 79,100 | 24,600 | 1.6 |
30/09/2022 |
20.04
|
1,404,900 | 18.78 | 20.04 | 18.40 | 732,800 | 14,300 | 22.8 |
29/09/2022 |
18.78
|
437,600 | 19.47 | 20.04 | 18.78 | 119,700 | 9,318 | 3.3 |
28/09/2022 |
19.47
|
572,000 | 19.47 | 20.10 | 19.28 | 12,700 | 7,400 | 0.2 |
27/09/2022 |
19.47
|
311,600 | 19.41 | 20.23 | 19.35 | 5,300 | 800 | 0.1 |
26/09/2022 |
19.41
|
949,800 | 20.86 | 20.86 | 19.41 | 500 | 200 | 0.0 |
23/09/2022 |
20.86
|
285,300 | 21.18 | 21.31 | 20.74 | 1,000 | 4,700 | -0.1 |
22/09/2022 |
21.18
|
596,800 | 20.61 | 21.50 | 20.36 | 16,700 | 1,000 | 0.5 |
21/09/2022 |
20.61
|
221,900 | 20.74 | 20.86 | 20.29 | 0 | 200 | -0.0 |