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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.88
|
132,100 | 10.88 | 11.01 | 10.84 | 0 | 1,200 | -0.0 |
13/02/2023 |
10.88
|
482,900 | 11.61 | 11.61 | 10.81 | 29,800 | 1,700 | 0.5 |
10/02/2023 |
11.61
|
300,300 | 11.67 | 11.71 | 11.34 | 2,900 | 9,100 | -0.1 |
09/02/2023 |
11.67
|
161,700 | 11.84 | 11.84 | 11.54 | 12,600 | 0 | 0.2 |
08/02/2023 |
11.84
|
291,500 | 11.81 | 11.94 | 11.38 | 1,900 | 9,691 | -0.1 |
07/02/2023 |
11.81
|
376,100 | 11.84 | 12.04 | 11.57 | 7,400 | 0 | 0.1 |
06/02/2023 |
11.84
|
141,800 | 11.84 | 11.94 | 11.71 | 1,700 | 0 | 0.0 |
03/02/2023 |
11.84
|
498,900 | 11.54 | 11.94 | 11.54 | 5,000 | 0 | 0.1 |
02/02/2023 |
11.54
|
443,100 | 11.97 | 12.07 | 11.41 | 71,800 | 5,470 | 1.2 |
01/02/2023 |
11.97
|
1,078,800 | 12.44 | 12.54 | 11.97 | 326,600 | 46,300 | 5.0 |
31/01/2023 |
12.44
|
523,300 | 12.11 | 12.44 | 11.87 | 300 | 3,500 | -0.1 |
30/01/2023 |
12.11
|
564,400 | 12.31 | 12.31 | 12.07 | 28,700 | 400 | 0.5 |
27/01/2023 |
12.31
|
533,400 | 12.31 | 12.61 | 12.27 | 16,800 | 1,900 | 0.3 |
19/01/2023 |
12.31
|
1,121,700 | 12.17 | 13.00 | 12.07 | 21,400 | 12,600 | 0.2 |
18/01/2023 |
12.17
|
633,200 | 12.31 | 12.51 | 12.04 | 21,400 | 0 | 0.4 |
17/01/2023 |
12.31
|
488,900 | 11.94 | 12.47 | 11.94 | 6,000 | 500 | 0.1 |
16/01/2023 |
11.94
|
478,100 | 11.84 | 12.17 | 11.67 | 3,000 | 8,006 | -0.1 |
13/01/2023 |
11.84
|
540,900 | 12.04 | 12.11 | 11.84 | 6,000 | 2,600 | 0.1 |
12/01/2023 |
12.04
|
743,500 | 11.38 | 12.11 | 11.47 | 0 | 11,100 | -0.2 |
11/01/2023 |
11.38
|
351,800 | 11.11 | 11.41 | 11.11 | 21,100 | 0 | 0.4 |
10/01/2023 |
11.11
|
155,400 | 11.04 | 11.14 | 10.84 | 3,200 | 1,600 | 0.0 |
09/01/2023 |
11.04
|
198,100 | 11.04 | 11.28 | 10.98 | 100 | 6,100 | -0.1 |
06/01/2023 |
11.04
|
252,200 | 11.21 | 11.38 | 11.04 | 300 | 6,400 | -0.1 |
05/01/2023 |
11.21
|
158,800 | 11.31 | 11.44 | 11.14 | 0 | 11,700 | -0.2 |
04/01/2023 |
11.31
|
197,000 | 11.28 | 11.51 | 11.14 | 1,500 | 12,700 | -0.2 |
03/01/2023 |
11.28
|
269,800 | 10.84 | 11.31 | 10.84 | 8,300 | 7,100 | 0.0 |
30/12/2022 |
10.84
|
182,200 | 10.68 | 11.01 | 10.71 | 7,500 | 10,500 | -0.0 |
29/12/2022 |
10.68
|
248,900 | 10.44 | 10.84 | 10.44 | 8,690 | 1,400 | 0.1 |
28/12/2022 |
10.44
|
68,700 | 10.54 | 10.58 | 10.31 | 3,000 | 5,406 | -0.0 |
27/12/2022 |
10.54
|
220,500 | 10.28 | 10.54 | 9.85 | 25,100 | 12,800 | 0.2 |
26/12/2022 |
10.28
|
295,500 | 11.04 | 11.14 | 10.28 | 28,000 | 14,100 | 0.2 |
23/12/2022 |
11.04
|
136,000 | 11.11 | 11.11 | 10.71 | 900 | 16,500 | -0.3 |
22/12/2022 |
11.11
|
198,100 | 11.04 | 11.24 | 10.71 | 19,900 | 12,400 | 0.1 |
21/12/2022 |
11.04
|
543,500 | 11.18 | 11.28 | 10.51 | 13,300 | 16,700 | -0.1 |
20/12/2022 |
11.18
|
777,900 | 11.31 | 11.51 | 10.91 | 47,100 | 4,300 | 0.7 |
19/12/2022 |
11.31
|
417,800 | 11.47 | 11.87 | 11.31 | 22,200 | 3,800 | 0.3 |
16/12/2022 |
11.47
|
474,800 | 11.31 | 11.54 | 11.11 | 38,200 | 7,000 | 0.5 |
15/12/2022 |
11.31
|
280,600 | 11.57 | 11.57 | 11.28 | 26,400 | 9,900 | 0.3 |
14/12/2022 |
11.57
|
510,000 | 11.57 | 11.77 | 11.44 | 4,000 | 1,500 | 0.0 |
13/12/2022 |
11.57
|
370,800 | 11.38 | 11.57 | 10.98 | 19,100 | 500 | 0.3 |
12/12/2022 |
11.38
|
536,000 | 11.34 | 11.84 | 11.31 | 14,800 | 11,700 | 0.1 |
09/12/2022 |
11.34
|
278,500 | 11.44 | 11.44 | 11.11 | 5,500 | 5,005 | 0.0 |
08/12/2022 |
11.44
|
470,200 | 11.21 | 11.64 | 11.21 | 1,700 | 5,100 | -0.1 |
07/12/2022 |
11.21
|
471,900 | 11.18 | 11.34 | 10.71 | 11,200 | 13,338 | -0.0 |
06/12/2022 |
11.18
|
721,000 | 11.31 | 12.07 | 11.01 | 37,400 | 500 | 0.6 |
05/12/2022 |
11.31
|
944,500 | 11.08 | 11.57 | 11.18 | 6,400 | 3,305 | 0.1 |
02/12/2022 |
11.08
|
405,700 | 10.71 | 11.18 | 10.41 | 19,700 | 11,100 | 0.1 |
01/12/2022 |
10.71
|
601,000 | 10.91 | 11.41 | 10.51 | 8,100 | 3,000 | 0.1 |
30/11/2022 |
10.91
|
463,000 | 10.81 | 11.18 | 10.51 | 1,600 | 4,100 | -0.0 |
29/11/2022 |
10.81
|
706,800 | 10.71 | 11.01 | 10.21 | 10,500 | 1,900 | 0.1 |
28/11/2022 |
10.71
|
478,300 | 10.11 | 10.71 | 10.31 | 9,100 | 600 | 0.1 |
25/11/2022 |
10.11
|
565,400 | 9.48 | 10.11 | 9.51 | 0 | 8,900 | -0.1 |
24/11/2022 |
9.48
|
247,200 | 9.38 | 9.55 | 9.05 | 400 | 100 | 0.0 |
23/11/2022 |
9.38
|
334,400 | 9.78 | 9.91 | 9.38 | 5,100 | 15,800 | -0.2 |
22/11/2022 |
9.78
|
910,500 | 9.45 | 10.08 | 9.18 | 7,873 | 116,900 | -1.6 |
21/11/2022 |
9.45
|
406,400 | 9.45 | 9.71 | 9.28 | 1,900 | 135,800 | -1.9 |
18/11/2022 |
9.45
|
614,900 | 9.31 | 9.55 | 8.78 | 18,600 | 97,000 | -1.1 |
17/11/2022 |
9.31
|
445,600 | 9.08 | 9.58 | 9.08 | 29,100 | 51,600 | -0.3 |
16/11/2022 |
9.08
|
1,081,100 | 8.51 | 9.08 | 7.95 | 45,600 | 7,000 | 0.5 |
15/11/2022 |
8.51
|
350,000 | 9.15 | 9.15 | 8.51 | 26,300 | 0 | 0.3 |
14/11/2022 |
9.15
|
769,700 | 9.81 | 9.81 | 9.15 | 59,200 | 2,400 | 0.8 |
11/11/2022 |
9.81
|
1,736,400 | 10.54 | 10.88 | 9.81 | 37,700 | 8,500 | 0.4 |
10/11/2022 |
10.54
|
738,400 | 11.31 | 11.31 | 10.54 | 9,200 | 0 | 0.1 |
09/11/2022 |
11.31
|
336,100 | 11.14 | 11.57 | 11.31 | 5,500 | 31,600 | -0.4 |
08/11/2022 |
11.14
|
432,000 | 11.04 | 11.24 | 10.71 | 14,097 | 0 | 0.2 |
07/11/2022 |
11.04
|
784,100 | 11.84 | 11.91 | 11.04 | 13,400 | 5,407 | 0.1 |
04/11/2022 |
11.84
|
892,400 | 12.71 | 12.71 | 11.84 | 9,100 | 0 | 0.2 |
03/11/2022 |
12.71
|
272,900 | 13.04 | 13.10 | 12.67 | 2,000 | 20 | 0.0 |
02/11/2022 |
13.04
|
337,500 | 13.44 | 13.44 | 13.04 | 1,100 | 27,700 | -0.5 |
01/11/2022 |
13.44
|
282,400 | 13.37 | 13.57 | 13.10 | 3,500 | 12,000 | -0.2 |
31/10/2022 |
13.37
|
769,900 | 13.50 | 13.57 | 12.57 | 10,500 | 9,600 | 0.0 |
28/10/2022 |
13.50
|
381,800 | 13.74 | 14.00 | 13.50 | 2,000 | 51,820 | -1.0 |
27/10/2022 |
13.74
|
1,405,500 | 12.84 | 13.74 | 12.87 | 8,300 | 5,700 | 0.1 |
26/10/2022 |
12.84
|
356,100 | 13.04 | 13.30 | 12.84 | 100 | 0 | 0.0 |
25/10/2022 |
13.04
|
611,200 | 12.84 | 13.44 | 12.74 | 18,900 | 1,100 | 0.4 |
24/10/2022 |
12.84
|
1,051,600 | 13.77 | 13.97 | 12.84 | 41,100 | 0 | 0.8 |
21/10/2022 |
13.77
|
1,781,300 | 14.80 | 14.87 | 13.77 | 5,700 | 2,200 | 0.1 |
20/10/2022 |
14.80
|
949,700 | 14.63 | 14.90 | 14.30 | 201,000 | 12,400 | 4.2 |
19/10/2022 |
14.63
|
549,300 | 15.10 | 15.17 | 14.63 | 6,500 | 5,300 | 0.0 |
18/10/2022 |
15.10
|
815,800 | 15.27 | 15.57 | 14.77 | 4,800 | 31,800 | -0.6 |
17/10/2022 |
15.27
|
574,800 | 15.03 | 15.60 | 14.83 | 12,700 | 28,103 | -0.4 |
14/10/2022 |
15.03
|
2,926,500 | 15.17 | 15.83 | 14.83 | 13,000 | 51,200 | -0.9 |
13/10/2022 |
15.17
|
499,600 | 14.63 | 15.30 | 14.63 | 8,625 | 30,500 | -0.5 |
12/10/2022 |
14.63
|
905,700 | 14.67 | 15.23 | 14.63 | 25,100 | 9,900 | 0.3 |
11/10/2022 |
14.67
|
1,444,600 | 14.67 | 15.37 | 14.30 | 8,200 | 43,487 | -0.8 |
10/10/2022 |
14.67
|
737,500 | 13.74 | 14.67 | 13.74 | 10,800 | 7,300 | 0.1 |
07/10/2022 |
13.74
|
1,319,500 | 13.30 | 14.24 | 13.00 | 51,800 | 6,864 | 0.9 |
06/10/2022 |
13.30
|
839,500 | 13.47 | 13.94 | 13.30 | 25,500 | 38,700 | -0.3 |
05/10/2022 |
13.47
|
697,200 | 12.61 | 13.47 | 12.84 | 34,000 | 45,400 | -0.2 |
04/10/2022 |
12.61
|
1,104,100 | 13.37 | 13.64 | 12.61 | 20,700 | 38,580 | -0.3 |
03/10/2022 |
13.37
|
610,200 | 14.37 | 14.77 | 13.37 | 1,200 | 37,600 | -0.7 |
30/09/2022 |
14.37
|
1,223,500 | 13.94 | 14.37 | 12.97 | 38,000 | 25,000 | 0.3 |
29/09/2022 |
13.94
|
491,700 | 14.97 | 15.30 | 13.94 | 10,700 | 42,200 | -0.7 |
28/09/2022 |
14.97
|
838,800 | 15.23 | 15.40 | 14.70 | 2,200 | 21,300 | -0.4 |
27/09/2022 |
15.23
|
967,000 | 14.63 | 15.43 | 14.50 | 29,400 | 25,840 | 0.1 |
26/09/2022 |
14.63
|
1,072,900 | 14.93 | 14.93 | 14.14 | 125,170 | 19,200 | 2.3 |
23/09/2022 |
14.93
|
734,900 | 14.67 | 15.17 | 14.67 | 170,800 | 100 | 3.8 |
22/09/2022 |
14.67
|
410,700 | 14.40 | 14.90 | 14.10 | 12,900 | 600 | 0.3 |
21/09/2022 |
14.40
|
457,400 | 14.63 | 14.63 | 14.24 | 23,600 | 3,100 | 0.4 |
20/09/2022 |
14.63
|
606,300 | 14.17 | 14.63 | 14.17 | 28,540 | 199 | 0.6 |