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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
13.42
|
226,900 | 13.16 | 13.47 | 13.21 | 14,300 | 21,600 | -0.1 |
13/02/2023 |
13.16
|
1,782,700 | 13.12 | 13.34 | 12.86 | 1,235,500 | 13,200 | 18.4 |
10/02/2023 |
13.12
|
257,500 | 13.29 | 13.34 | 13.12 | 20,000 | 37,700 | -0.3 |
09/02/2023 |
13.29
|
313,800 | 13.21 | 13.51 | 13.21 | 102,700 | 37,700 | 1.0 |
08/02/2023 |
13.21
|
530,500 | 13.08 | 13.42 | 12.86 | 14,600 | 57,400 | -0.6 |
07/02/2023 |
13.08
|
502,100 | 13.42 | 13.64 | 13.08 | 28,100 | 49,600 | -0.3 |
06/02/2023 |
13.42
|
370,400 | 13.34 | 13.64 | 13.21 | 100 | 10,000 | -0.2 |
03/02/2023 |
13.34
|
508,400 | 13.60 | 13.77 | 13.34 | 0 | 52,825 | -0.8 |
02/02/2023 |
13.60
|
820,200 | 13.64 | 13.99 | 13.51 | 300 | 133,675 | -2.1 |
01/02/2023 |
13.64
|
1,668,400 | 14.52 | 15.13 | 13.64 | 52,300 | 386,500 | -5.2 |
31/01/2023 |
14.52
|
792,700 | 14.47 | 14.52 | 14.17 | 4,100 | 31,500 | -0.5 |
30/01/2023 |
14.47
|
645,600 | 14.52 | 14.69 | 14.26 | 8,000 | 3,445 | 0.1 |
27/01/2023 |
14.52
|
1,470,700 | 14.21 | 14.91 | 14.26 | 524,700 | 643,825 | -2.0 |
19/01/2023 |
14.21
|
582,800 | 14.21 | 14.39 | 13.99 | 16,300 | 0 | 0.3 |
18/01/2023 |
14.21
|
815,200 | 13.86 | 14.30 | 13.91 | 26,725 | 25 | 0.4 |
17/01/2023 |
13.86
|
654,100 | 13.69 | 13.91 | 13.73 | 14,400 | 0 | 0.2 |
16/01/2023 |
13.69
|
406,000 | 13.69 | 13.77 | 13.56 | 53,100 | 17,100 | 0.6 |
13/01/2023 |
13.69
|
937,800 | 13.25 | 13.82 | 13.42 | 464,200 | 40,000 | 6.6 |
12/01/2023 |
13.25
|
356,200 | 13.21 | 13.47 | 13.21 | 4,800 | 1,700 | 0.0 |
11/01/2023 |
13.21
|
397,000 | 13.29 | 13.47 | 13.21 | 9,400 | 0 | 0.1 |
10/01/2023 |
13.29
|
476,200 | 13.69 | 13.86 | 12.77 | 37,300 | 5,200 | 0.5 |
09/01/2023 |
13.69
|
329,800 | 13.73 | 13.99 | 13.69 | 32,200 | 10,250 | 0.3 |
06/01/2023 |
13.73
|
716,200 | 13.73 | 14.21 | 13.64 | 101,900 | 2,400 | 1.6 |
05/01/2023 |
13.73
|
666,100 | 13.56 | 13.95 | 13.56 | 17,000 | 0 | 0.3 |
04/01/2023 |
13.56
|
555,300 | 13.51 | 13.86 | 13.42 | 99,600 | 20,000 | 1.2 |
03/01/2023 |
13.51
|
548,100 | 12.86 | 13.56 | 12.81 | 149,600 | 30,200 | 1.8 |
30/12/2022 |
12.86
|
159,000 | 12.94 | 13.03 | 12.86 | 23,000 | 11,400 | 0.2 |
29/12/2022 |
12.94
|
287,500 | 12.90 | 13.21 | 12.81 | 43,400 | 6,000 | 0.6 |
28/12/2022 |
12.90
|
214,700 | 13.12 | 13.38 | 12.68 | 1,300 | 5,600 | -0.1 |
27/12/2022 |
13.12
|
384,400 | 12.77 | 13.12 | 12.24 | 35,300 | 0 | 0.5 |
26/12/2022 |
12.77
|
680,600 | 13.64 | 13.69 | 12.77 | 1,900 | 41,600 | -0.6 |
23/12/2022 |
13.64
|
367,700 | 13.60 | 13.64 | 13.34 | 34,600 | 23,400 | 0.2 |
22/12/2022 |
13.60
|
531,400 | 13.91 | 14.26 | 13.47 | 157,200 | 64,600 | 1.4 |
21/12/2022 |
13.91
|
600,600 | 14.08 | 14.26 | 13.42 | 112,200 | 57,600 | 0.9 |
20/12/2022 |
14.08
|
1,832,400 | 13.77 | 14.34 | 12.99 | 627,300 | 9,500 | 9.9 |
19/12/2022 |
13.77
|
768,700 | 13.86 | 14.34 | 13.77 | 45,500 | 43,500 | 0.0 |
16/12/2022 |
13.86
|
516,800 | 14.08 | 14.08 | 13.73 | 73,000 | 10,450 | 1.0 |
15/12/2022 |
14.08
|
528,700 | 13.95 | 14.17 | 13.86 | 130,500 | 14,000 | 1.9 |
14/12/2022 |
13.95
|
698,700 | 14.12 | 14.43 | 13.86 | 51,800 | 48,600 | 0.1 |
13/12/2022 |
14.12
|
674,200 | 13.64 | 14.17 | 13.38 | 106,600 | 24,000 | 1.3 |
12/12/2022 |
13.64
|
967,600 | 13.91 | 14.52 | 13.64 | 2,800 | 9,100 | -0.1 |
09/12/2022 |
13.91
|
897,500 | 13.47 | 13.99 | 13.42 | 441,800 | 20,600 | 6.7 |
08/12/2022 |
13.47
|
663,700 | 12.94 | 13.82 | 13.21 | 23,400 | 3,100 | 0.3 |
07/12/2022 |
12.94
|
1,123,100 | 13.73 | 13.82 | 12.94 | 104,300 | 47,400 | 0.8 |
06/12/2022 |
13.73
|
1,349,700 | 14.74 | 14.87 | 13.73 | 2,700 | 67,100 | -1.0 |
05/12/2022 |
14.74
|
1,041,800 | 14.65 | 15.26 | 14.47 | 62,100 | 14,600 | 0.8 |
02/12/2022 |
14.65
|
1,148,900 | 14.43 | 14.74 | 13.82 | 16,500 | 0 | 0.3 |
01/12/2022 |
14.43
|
2,121,400 | 14.04 | 14.87 | 14.30 | 1,177,600 | 40,500 | 18.8 |
30/11/2022 |
14.04
|
1,873,000 | 13.12 | 14.04 | 13.12 | 6,700 | 7,000 | -0.0 |
29/11/2022 |
13.12
|
1,071,400 | 12.99 | 13.34 | 12.51 | 11,700 | 20,600 | -0.1 |
28/11/2022 |
12.99
|
884,100 | 12.51 | 13.12 | 12.68 | 61,800 | 2,000 | 0.9 |
25/11/2022 |
12.51
|
1,191,900 | 11.72 | 12.51 | 11.72 | 721,100 | 9,000 | 10.2 |
24/11/2022 |
11.72
|
530,800 | 11.81 | 12.07 | 11.19 | 68,700 | 31,500 | 0.5 |
23/11/2022 |
11.81
|
410,000 | 12.24 | 12.33 | 11.81 | 33,400 | 36,000 | -0.0 |
22/11/2022 |
12.24
|
909,000 | 12.20 | 12.77 | 12.07 | 28,000 | 13,600 | 0.2 |
21/11/2022 |
12.20
|
919,900 | 12.68 | 13.12 | 12.11 | 134,900 | 335,700 | -2.8 |
18/11/2022 |
12.68
|
1,828,400 | 11.94 | 12.68 | 11.72 | 819,600 | 6,200 | 11.8 |
17/11/2022 |
11.94
|
622,300 | 11.76 | 12.24 | 11.59 | 175,500 | 25,600 | 2.0 |
16/11/2022 |
11.76
|
1,745,000 | 11.02 | 11.76 | 10.28 | 694,000 | 3,400 | 9.3 |
15/11/2022 |
11.02
|
1,512,600 | 11.81 | 11.81 | 11.02 | 472,100 | 107,900 | 4.6 |
14/11/2022 |
11.81
|
1,315,600 | 12.24 | 12.24 | 11.41 | 592,200 | 35,600 | 7.5 |
11/11/2022 |
12.24
|
1,074,400 | 11.89 | 12.64 | 12.24 | 707,300 | 36,000 | 9.4 |
10/11/2022 |
11.89
|
2,188,200 | 12.64 | 12.73 | 11.81 | 1,479,700 | 68,700 | 19.2 |
09/11/2022 |
12.64
|
985,200 | 12.42 | 12.77 | 12.24 | 693,600 | 7,900 | 9.9 |
08/11/2022 |
12.42
|
1,123,900 | 11.72 | 12.42 | 11.37 | 591,200 | 0 | 8.4 |
07/11/2022 |
11.72
|
1,350,700 | 12.59 | 12.68 | 11.72 | 3,700 | 49,300 | -0.6 |
04/11/2022 |
12.59
|
1,142,100 | 13.47 | 13.47 | 12.55 | 65,100 | 44,800 | 0.3 |
03/11/2022 |
13.47
|
1,389,100 | 12.90 | 13.56 | 12.59 | 342,300 | 10,000 | 5.1 |
02/11/2022 |
12.90
|
799,600 | 12.94 | 13.21 | 12.81 | 4,200 | 13,500 | -0.1 |
01/11/2022 |
12.94
|
827,400 | 12.77 | 13.29 | 12.86 | 19,000 | 10,600 | 0.1 |
31/10/2022 |
12.77
|
1,083,200 | 12.68 | 12.86 | 12.24 | 46,000 | 35,900 | 0.1 |
28/10/2022 |
12.68
|
1,303,200 | 12.64 | 13.03 | 12.55 | 1,200 | 25,060 | -0.3 |
27/10/2022 |
12.64
|
1,284,600 | 11.85 | 12.64 | 11.98 | 427,800 | 7,200 | 5.9 |
26/10/2022 |
11.85
|
736,100 | 12.24 | 12.55 | 11.81 | 6,500 | 0 | 0.1 |
25/10/2022 |
12.24
|
1,475,900 | 11.85 | 12.59 | 11.46 | 163,800 | 0 | 2.3 |
24/10/2022 |
11.85
|
1,691,300 | 12.73 | 12.81 | 11.85 | 25,800 | 2,000 | 0.3 |
21/10/2022 |
12.73
|
1,462,800 | 13.64 | 13.64 | 12.73 | 4,500 | 31,300 | -0.4 |
20/10/2022 |
13.64
|
549,200 | 14.04 | 14.04 | 13.56 | 0 | 32,700 | -0.5 |
19/10/2022 |
14.04
|
790,800 | 14.17 | 14.39 | 13.95 | 10,500 | 65,700 | -0.9 |
18/10/2022 |
14.17
|
2,012,000 | 13.25 | 14.17 | 13.38 | 33,600 | 0 | 0.5 |
17/10/2022 |
13.25
|
656,100 | 13.42 | 13.42 | 12.94 | 8,400 | 42,200 | -0.5 |
14/10/2022 |
13.42
|
900,100 | 13.47 | 13.77 | 13.34 | 13,100 | 22,300 | -0.1 |
13/10/2022 |
13.47
|
683,700 | 12.90 | 13.47 | 12.86 | 100 | 0 | 0.0 |
12/10/2022 |
12.90
|
1,156,400 | 12.94 | 13.51 | 12.46 | 100,000 | 1,600 | 1.5 |
11/10/2022 |
12.94
|
854,700 | 13.91 | 13.99 | 12.94 | 27,300 | 22,300 | 0.1 |
10/10/2022 |
13.91
|
1,076,200 | 13.42 | 13.99 | 12.77 | 66,600 | 1,750 | 1.0 |
07/10/2022 |
13.42
|
2,470,600 | 14.43 | 14.43 | 13.42 | 30,100 | 850 | 0.4 |
06/10/2022 |
14.43
|
1,174,000 | 15.48 | 15.48 | 14.43 | 21,900 | 950 | 0.3 |
05/10/2022 |
15.48
|
612,100 | 14.87 | 15.74 | 15.04 | 1,000 | 19,200 | -0.3 |
04/10/2022 |
14.87
|
1,174,100 | 15.87 | 16.18 | 14.87 | 26,700 | 92,900 | -1.1 |
03/10/2022 |
15.87
|
1,505,200 | 17.05 | 17.05 | 15.87 | 300 | 63,700 | -1.2 |
30/09/2022 |
17.05
|
1,569,900 | 17.36 | 17.36 | 16.18 | 23,500 | 100,525 | -1.5 |
29/09/2022 |
17.36
|
1,853,500 | 18.50 | 19.11 | 17.36 | 800 | 5,800 | -0.1 |
28/09/2022 |
18.50
|
2,074,100 | 19.85 | 19.85 | 18.50 | 4,700 | 10,800 | -0.1 |
27/09/2022 |
19.85
|
1,311,100 | 20.12 | 20.38 | 19.81 | 0 | 0 | -4.4 |
26/09/2022 |
20.12
|
3,514,600 | 19.85 | 20.47 | 19.33 | 12,300 | 204,400 | -4.4 |
23/09/2022 |
19.85
|
2,853,900 | 18.58 | 19.85 | 18.98 | 3,000 | 18,100 | -0.3 |
22/09/2022 |
18.58
|
779,900 | 18.28 | 18.63 | 18.10 | 1,200 | 3,400 | -0.0 |
21/09/2022 |
18.28
|
700,700 | 18.06 | 18.54 | 17.80 | 1,600 | 0 | 0.0 |
20/09/2022 |
18.06
|
875,800 | 17.71 | 18.19 | 17.49 | 0 | 75 | -0.0 |