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) |
14/02/2023 |
11.80
|
494,300 | 11.65 | 11.85 | 11.60 | 51,900 | 11,202 | 0.5 |
13/02/2023 |
11.65
|
1,183,700 | 12.10 | 12.15 | 11.55 | 36,000 | 14,500 | 0.3 |
10/02/2023 |
12.10
|
961,100 | 12.50 | 12.50 | 12 | 6,500 | 96,100 | -1.1 |
09/02/2023 |
12.50
|
427,400 | 12.60 | 12.80 | 12.50 | 3,500 | 11,800 | -0.1 |
08/02/2023 |
12.60
|
772,800 | 12.65 | 12.80 | 12.30 | 5,200 | 8,900 | -0.0 |
07/02/2023 |
12.65
|
1,705,900 | 12.15 | 12.85 | 12.20 | 113,101 | 10,000 | 1.3 |
06/02/2023 |
12.15
|
1,435,300 | 12.40 | 12.40 | 11.95 | 14,900 | 35,100 | -0.2 |
03/02/2023 |
12.40
|
3,603,100 | 13.10 | 13.10 | 12.40 | 17,510 | 106,800 | -1.1 |
02/02/2023 |
13.10
|
2,554,300 | 13.45 | 13.75 | 13 | 13,300 | 9,384 | 0.1 |
01/02/2023 |
13.45
|
1,940,000 | 14.10 | 14.25 | 13.35 | 2,849 | 46,500 | -0.6 |
31/01/2023 |
14.10
|
1,819,400 | 13.85 | 14.30 | 13.65 | 12,500 | 14,100 | -0.0 |
30/01/2023 |
13.85
|
2,940,000 | 14.25 | 14.25 | 13.60 | 5,650 | 27,600 | -0.3 |
27/01/2023 |
14.25
|
3,626,300 | 14.75 | 14.75 | 14.20 | 5,010 | 108,800 | -1.5 |
19/01/2023 |
14.75
|
1,546,000 | 14.55 | 15 | 14.55 | 3,300 | 14,900 | -0.2 |
18/01/2023 |
14.55
|
1,693,400 | 14.50 | 14.65 | 14.30 | 102,400 | 10,900 | 1.3 |
17/01/2023 |
14.50
|
1,877,600 | 14.25 | 14.50 | 14.20 | 28,900 | 6,000 | 0.3 |
16/01/2023 |
14.25
|
2,039,900 | 14.60 | 14.70 | 14.15 | 24,870 | 17,400 | 0.1 |
13/01/2023 |
14.60
|
1,754,100 | 14.90 | 15.15 | 14.55 | 47,300 | 103,900 | -0.8 |
12/01/2023 |
14.90
|
1,456,500 | 14.95 | 15.05 | 14.60 | 9,400 | 126,520 | -1.7 |
11/01/2023 |
14.95
|
3,720,600 | 14.55 | 15.20 | 14.55 | 23,300 | 41,600 | -0.3 |
10/01/2023 |
14.55
|
1,271,300 | 14.90 | 14.90 | 14.45 | 11,500 | 81,656 | -1.0 |
09/01/2023 |
14.90
|
3,636,700 | 14.15 | 15.10 | 14.45 | 172,100 | 9,320 | 2.4 |
06/01/2023 |
14.15
|
1,814,400 | 14.35 | 14.60 | 14.10 | 71,170 | 38,010 | 0.5 |
05/01/2023 |
14.35
|
1,593,500 | 14.20 | 14.50 | 13.95 | 139,700 | 45,700 | 1.3 |
04/01/2023 |
14.20
|
1,638,100 | 14.50 | 14.70 | 14.10 | 13,000 | 95,100 | -1.2 |
03/01/2023 |
14.50
|
1,962,800 | 13.90 | 14.50 | 13.90 | 47,300 | 17,000 | 0.4 |
30/12/2022 |
13.90
|
965,800 | 13.85 | 14.25 | 13.85 | 43,200 | 5,000 | 0.5 |
29/12/2022 |
13.85
|
1,426,000 | 14.15 | 14.35 | 13.80 | 10,300 | 14,400 | -0.1 |
28/12/2022 |
14.15
|
2,629,800 | 13.50 | 14.40 | 14 | 4,700 | 129,810 | -1.8 |
27/12/2022 |
13.50
|
1,847,200 | 12.65 | 13.50 | 12.60 | 123,800 | 1,185 | 1.7 |
26/12/2022 |
12.65
|
1,944,400 | 13.55 | 13.60 | 12.65 | 70,600 | 18,400 | 0.7 |
23/12/2022 |
13.55
|
1,041,000 | 13.45 | 13.90 | 13.05 | 95,900 | 5,800 | 1.2 |
22/12/2022 |
13.45
|
3,624,600 | 14.25 | 14.55 | 13.30 | 64,100 | 57,000 | 0.1 |
21/12/2022 |
14.25
|
1,480,000 | 14.90 | 15.40 | 14.10 | 11,100 | 9,700 | 0.0 |
20/12/2022 |
14.90
|
3,958,300 | 14.20 | 15 | 13.75 | 142,400 | 102,200 | 0.6 |
19/12/2022 |
14.20
|
4,642,600 | 15.10 | 15.85 | 14.20 | 66,500 | 179,374 | -1.6 |
16/12/2022 |
15.10
|
5,134,700 | 14.25 | 15.20 | 14.30 | 139,680 | 123,800 | 0.2 |
15/12/2022 |
14.25
|
4,025,400 | 13.35 | 14.25 | 13.35 | 36,000 | 8,256 | 0.4 |
14/12/2022 |
13.35
|
1,965,700 | 12.90 | 13.60 | 13.10 | 8,300 | 60,600 | -0.7 |
13/12/2022 |
12.90
|
5,427,900 | 12.55 | 13.40 | 12.50 | 53,700 | 186,100 | -1.7 |
12/12/2022 |
12.55
|
865,400 | 11.75 | 12.55 | 12.55 | 90 | 5,300 | -0.1 |
09/12/2022 |
11.75
|
1,538,900 | 11 | 11.75 | 11 | 5,000 | 10,600 | -0.1 |
08/12/2022 |
11
|
1,154,800 | 10.55 | 11.10 | 10.55 | 46,000 | 10,400 | 0.4 |
07/12/2022 |
10.55
|
896,800 | 10.60 | 10.75 | 10.30 | 32,701 | 41,800 | -0.1 |
06/12/2022 |
10.60
|
1,489,500 | 11.05 | 11.10 | 10.50 | 19,800 | 28,053 | -0.1 |
05/12/2022 |
11.05
|
1,378,700 | 10.65 | 11.10 | 10.85 | 5,100 | 20,898 | -0.2 |
02/12/2022 |
10.65
|
1,004,600 | 10.45 | 10.70 | 10.20 | 30,800 | 100 | 0.3 |
01/12/2022 |
10.45
|
1,592,200 | 10.30 | 10.75 | 10.40 | 42,300 | 61,850 | -0.2 |
30/11/2022 |
10.30
|
1,004,400 | 10.35 | 10.50 | 10.15 | 18,590 | 1,146 | 0.2 |
29/11/2022 |
10.35
|
965,100 | 10 | 10.40 | 10.05 | 41,000 | 112 | 0.4 |
28/11/2022 |
10
|
1,189,900 | 9.40 | 10 | 9.47 | 81,400 | 4,200 | 0.8 |
25/11/2022 |
9.40
|
559,700 | 9.22 | 9.40 | 9.22 | 29,605 | 10,400 | 0.2 |
24/11/2022 |
9.22
|
518,500 | 9.23 | 9.23 | 8.97 | 12,200 | 42,400 | -0.3 |
23/11/2022 |
9.23
|
401,500 | 9.38 | 9.48 | 9.23 | 3,900 | 40,200 | -0.3 |
22/11/2022 |
9.38
|
634,900 | 9.35 | 9.70 | 9.25 | 33,633 | 24,300 | 0.1 |
21/11/2022 |
9.35
|
658,300 | 9.30 | 9.50 | 9.31 | 35,664 | 11,100 | 0.2 |
18/11/2022 |
9.30
|
624,600 | 9.42 | 9.42 | 9 | 44,100 | 33,400 | 0.1 |
17/11/2022 |
9.42
|
551,800 | 9.21 | 9.70 | 9.31 | 25,600 | 46,600 | -0.2 |
16/11/2022 |
9.21
|
1,520,100 | 8.61 | 9.21 | 8.01 | 118,900 | 6,300 | 1.0 |
15/11/2022 |
8.61
|
1,483,500 | 9.25 | 9.25 | 8.61 | 37,310 | 20,971 | 0.1 |
14/11/2022 |
9.25
|
818,700 | 9.90 | 9.90 | 9.25 | 85,010 | 46,967 | 0.4 |
11/11/2022 |
9.90
|
382,600 | 9.76 | 10.15 | 9.90 | 3,600 | 23,200 | -0.2 |
10/11/2022 |
9.76
|
791,900 | 10.40 | 10.50 | 9.76 | 9,300 | 22,800 | -0.1 |
09/11/2022 |
10.40
|
623,400 | 10.25 | 10.50 | 10.30 | 9,300 | 3,080 | 0.1 |
08/11/2022 |
10.25
|
544,400 | 10.10 | 10.30 | 10.10 | 24,914 | 1,862 | 0.2 |
07/11/2022 |
10.10
|
670,300 | 10.70 | 10.70 | 10.10 | 200 | 62,564 | -0.6 |
04/11/2022 |
10.70
|
541,800 | 10.85 | 10.90 | 10.50 | 13,000 | 16,100 | -0.0 |
03/11/2022 |
10.85
|
344,100 | 10.90 | 11 | 10.80 | 7,700 | 10,000 | -0.0 |
02/11/2022 |
10.90
|
400,100 | 10.90 | 11.15 | 10.90 | 6,318 | 15,000 | -0.1 |
01/11/2022 |
10.90
|
519,000 | 10.80 | 11.15 | 10.90 | 728 | 1,500 | -0.0 |
31/10/2022 |
10.80
|
478,800 | 10.75 | 11 | 10.60 | 400 | 23,892 | -0.3 |
28/10/2022 |
10.75
|
497,000 | 10.85 | 11.15 | 10.75 | 6,900 | 100 | 0.1 |
27/10/2022 |
10.85
|
706,600 | 10.55 | 10.85 | 10.55 | 24,600 | 25,900 | -0.0 |
26/10/2022 |
10.55
|
437,900 | 10.55 | 10.90 | 10.50 | 12,500 | 19,500 | -0.1 |
25/10/2022 |
10.55
|
771,900 | 10.55 | 11 | 10 | 76,800 | 0 | 0.8 |
24/10/2022 |
10.55
|
840,100 | 11.15 | 11.25 | 10.45 | 8,200 | 2,400 | 0.1 |
21/10/2022 |
11.15
|
730,700 | 11.70 | 11.70 | 11.10 | 4,200 | 25,300 | -0.2 |
20/10/2022 |
11.70
|
453,500 | 11.80 | 11.80 | 11.60 | 6,100 | 19,200 | -0.2 |
19/10/2022 |
11.80
|
708,500 | 11.65 | 11.90 | 11.60 | 7,700 | 18,700 | -0.1 |
18/10/2022 |
11.65
|
572,700 | 11.45 | 11.75 | 11.45 | 500 | 1,000 | -0.0 |
17/10/2022 |
11.45
|
410,700 | 11.65 | 11.70 | 11.30 | 400 | 21,500 | -0.2 |
14/10/2022 |
11.65
|
630,300 | 11.60 | 11.80 | 11.50 | 73,300 | 900 | 0.8 |
13/10/2022 |
11.60
|
422,900 | 11.40 | 11.80 | 11.40 | 5,700 | 30,000 | -0.3 |
12/10/2022 |
11.40
|
692,700 | 11 | 11.55 | 11.10 | 74,300 | 24,500 | 0.6 |
11/10/2022 |
11
|
625,000 | 11.25 | 11.45 | 11 | 16,480 | 10,208 | 0.1 |
10/10/2022 |
11.25
|
890,000 | 11.35 | 11.35 | 10.80 | 110,400 | 65,300 | 0.5 |
07/10/2022 |
11.35
|
1,816,600 | 12.20 | 12.20 | 11.35 | 52,400 | 3,600 | 0.6 |
06/10/2022 |
12.20
|
633,800 | 12.60 | 12.80 | 12.20 | 32,900 | 8,300 | 0.3 |
05/10/2022 |
12.60
|
608,100 | 12.40 | 12.75 | 12.50 | 59,830 | 35,100 | 0.3 |
04/10/2022 |
12.40
|
775,400 | 12.50 | 13 | 12.35 | 72,400 | 47,200 | 0.3 |
03/10/2022 |
12.50
|
890,700 | 13.35 | 13.35 | 12.50 | 24,300 | 1,400 | 0.3 |
30/09/2022 |
13.35
|
1,111,200 | 13.60 | 13.60 | 12.80 | 29,300 | 30,000 | -0.0 |
29/09/2022 |
13.60
|
554,400 | 13.65 | 13.90 | 13.60 | 13,600 | 6,410 | 0.1 |
28/09/2022 |
13.65
|
898,500 | 14.05 | 14.15 | 13.65 | 16,300 | 17,670 | -0.0 |
27/09/2022 |
14.05
|
645,700 | 14.25 | 14.40 | 14.05 | 14,000 | 29,500 | -0.2 |
26/09/2022 |
14.25
|
1,365,000 | 14.60 | 14.65 | 14.10 | 23,000 | 11,200 | 0.2 |
23/09/2022 |
14.60
|
521,000 | 14.80 | 14.85 | 14.60 | 1,100 | 21,756 | -0.3 |
22/09/2022 |
14.80
|
617,700 | 14.65 | 14.85 | 14.50 | 2,310 | 4,112 | -0.0 |
21/09/2022 |
14.65
|
995,200 | 14.95 | 14.95 | 14.50 | 12,100 | 0 | 0.2 |
20/09/2022 |
14.95
|
916,800 | 14.55 | 14.95 | 14.60 | 18,100 | 25,910 | -0.1 |