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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
14.98
|
479,600 | 15.08 | 15.33 | 14.89 | 4,800 | 4,700 | 0.0 |
13/02/2023 |
15.08
|
1,642,000 | 15.57 | 15.57 | 14.69 | 3,200 | 26,600 | -0.4 |
10/02/2023 |
15.57
|
850,000 | 15.82 | 16.21 | 15.57 | 4,000 | 28,900 | -0.4 |
09/02/2023 |
15.82
|
1,044,400 | 15.47 | 15.96 | 15.37 | 3,200 | 0 | 0.1 |
08/02/2023 |
15.47
|
897,800 | 15.37 | 15.57 | 15.18 | 31,600 | 19,800 | 0.2 |
07/02/2023 |
15.37
|
1,724,200 | 15.91 | 16.06 | 15.33 | 97,700 | 17,800 | 1.3 |
06/02/2023 |
15.91
|
846,900 | 15.77 | 16.06 | 15.62 | 20,000 | 100 | 0.3 |
03/02/2023 |
15.77
|
1,154,100 | 16.01 | 16.21 | 15.67 | 100 | 140,000 | -2.3 |
02/02/2023 |
16.01
|
1,906,400 | 16.01 | 16.40 | 15.67 | 189,600 | 76,800 | 1.8 |
01/02/2023 |
16.01
|
4,044,700 | 17.04 | 17.43 | 16.01 | 421,900 | 37,100 | 6.3 |
31/01/2023 |
17.04
|
1,754,600 | 16.94 | 17.04 | 16.65 | 4,900 | 21,200 | -0.3 |
30/01/2023 |
16.94
|
2,641,600 | 16.79 | 17.53 | 16.60 | 11,200 | 31,600 | -0.4 |
27/01/2023 |
16.79
|
2,423,000 | 16.55 | 17.04 | 16.55 | 93,900 | 1,800 | 1.6 |
19/01/2023 |
16.55
|
1,510,300 | 16.65 | 16.75 | 16.35 | 119,800 | 10,800 | 1.8 |
18/01/2023 |
16.65
|
3,644,700 | 16.11 | 16.84 | 16.11 | 54,300 | 600 | 0.9 |
17/01/2023 |
16.11
|
1,781,000 | 15.86 | 16.21 | 15.86 | 93,200 | 14,306 | 1.3 |
16/01/2023 |
15.86
|
950,100 | 15.82 | 16.06 | 15.67 | 16,700 | 4,000 | 0.2 |
13/01/2023 |
15.82
|
1,419,800 | 16.16 | 16.35 | 15.77 | 200 | 69,200 | -1.1 |
12/01/2023 |
16.16
|
1,601,700 | 16.26 | 16.60 | 16.01 | 79,400 | 46,700 | 0.5 |
11/01/2023 |
16.26
|
1,697,100 | 15.91 | 16.35 | 15.96 | 302,800 | 14,100 | 4.8 |
10/01/2023 |
15.91
|
1,273,200 | 15.77 | 15.96 | 15.57 | 232,500 | 45,700 | 3.0 |
09/01/2023 |
15.77
|
1,495,400 | 15.72 | 16.16 | 15.67 | 368,800 | 28,400 | 5.5 |
06/01/2023 |
15.72
|
1,799,400 | 15.72 | 16.16 | 15.67 | 5,000 | 14,900 | -0.2 |
05/01/2023 |
15.72
|
1,400,500 | 15.52 | 16.06 | 15.47 | 43,100 | 47,100 | -0.1 |
04/01/2023 |
15.52
|
1,118,000 | 15.57 | 15.91 | 15.52 | 12,200 | 10,456 | 0.0 |
03/01/2023 |
15.57
|
1,332,800 | 14.64 | 15.57 | 14.64 | 92,800 | 8,500 | 1.3 |
30/12/2022 |
14.64
|
894,800 | 14.74 | 14.89 | 14.64 | 257,500 | 11,100 | 3.7 |
29/12/2022 |
14.74
|
918,900 | 14.89 | 15.03 | 14.69 | 176,700 | 4,300 | 2.6 |
28/12/2022 |
14.89
|
827,600 | 14.98 | 15.13 | 14.69 | 140,300 | 10,300 | 2.0 |
27/12/2022 |
14.98
|
1,533,300 | 14.30 | 14.98 | 14.05 | 280,900 | 7,300 | 4.2 |
26/12/2022 |
14.30
|
1,744,200 | 15.33 | 15.42 | 14.30 | 0 | 4,900 | -0.1 |
23/12/2022 |
15.33
|
591,600 | 15.42 | 15.47 | 15.18 | 132,100 | 22,100 | 1.7 |
22/12/2022 |
15.42
|
867,500 | 15.37 | 15.67 | 15.18 | 24,900 | 43,900 | -0.3 |
21/12/2022 |
15.37
|
2,204,800 | 15.86 | 16.01 | 15.03 | 550,000 | 1,200 | 8.6 |
20/12/2022 |
15.86
|
3,076,400 | 16.35 | 16.35 | 15.57 | 654,900 | 79,300 | 9.3 |
19/12/2022 |
16.35
|
3,474,600 | 16.31 | 16.84 | 16.31 | 599,800 | 31,700 | 9.5 |
16/12/2022 |
16.31
|
2,006,500 | 16.40 | 16.65 | 16.01 | 511,700 | 156,100 | 5.9 |
15/12/2022 |
16.40
|
2,924,600 | 16.16 | 17.04 | 16.11 | 70,000 | 85,300 | -0.3 |
14/12/2022 |
16.16
|
2,929,400 | 15.67 | 16.26 | 15.82 | 65,800 | 0 | 1.1 |
13/12/2022 |
15.67
|
1,967,700 | 15.37 | 15.67 | 14.98 | 478,500 | 13,500 | 7.4 |
12/12/2022 |
15.37
|
3,076,600 | 15.37 | 16.16 | 15.18 | 74,800 | 114,800 | -0.6 |
09/12/2022 |
15.37
|
1,845,100 | 15.23 | 15.47 | 14.79 | 82,100 | 36,800 | 0.7 |
08/12/2022 |
15.23
|
2,618,800 | 14.98 | 15.82 | 15.08 | 98,200 | 24,300 | 1.1 |
07/12/2022 |
14.98
|
2,807,000 | 15.77 | 16.16 | 14.93 | 1,700 | 100,100 | -1.5 |
06/12/2022 |
15.77
|
5,724,600 | 16.06 | 16.94 | 15.37 | 266,300 | 130,000 | 2.2 |
05/12/2022 |
16.06
|
4,167,900 | 15.77 | 16.35 | 15.82 | 98,300 | 93,101 | 0.1 |
02/12/2022 |
15.77
|
3,028,600 | 15.08 | 15.77 | 14.64 | 92,300 | 16,500 | 1.2 |
01/12/2022 |
15.08
|
3,734,900 | 15.18 | 16.01 | 14.93 | 312,900 | 34,800 | 4.3 |
30/11/2022 |
15.18
|
3,235,200 | 15.08 | 15.37 | 14.79 | 16,400 | 72,800 | -0.9 |
29/11/2022 |
15.08
|
4,114,000 | 14.69 | 15.13 | 14.20 | 384,300 | 37,700 | 5.3 |
28/11/2022 |
14.69
|
3,111,000 | 13.76 | 14.69 | 14.20 | 55,100 | 1,031 | 0.8 |
25/11/2022 |
13.76
|
2,005,900 | 12.88 | 13.76 | 13.12 | 134,700 | 19 | 1.9 |
24/11/2022 |
12.88
|
2,104,300 | 12.83 | 13.17 | 12.39 | 45,200 | 45,650 | -0.0 |
23/11/2022 |
12.83
|
2,565,300 | 13.71 | 13.91 | 12.78 | 17,600 | 47,700 | -0.4 |
22/11/2022 |
13.71
|
2,632,900 | 14.05 | 14.69 | 13.71 | 96,100 | 2,000 | 1.3 |
21/11/2022 |
14.05
|
2,676,200 | 13.56 | 14.49 | 13.66 | 10,500 | 54,307 | -0.6 |
18/11/2022 |
13.56
|
6,681,200 | 14.05 | 14.20 | 13.07 | 70,700 | 71,400 | -0.0 |
17/11/2022 |
14.05
|
2,076,400 | 13.51 | 14.15 | 13.42 | 8,400 | 45,300 | -0.5 |
16/11/2022 |
13.51
|
5,785,300 | 12.63 | 13.51 | 11.75 | 193,400 | 5,900 | 2.6 |
15/11/2022 |
12.63
|
3,006,100 | 13.56 | 13.56 | 12.63 | 10,600 | 0 | 0.1 |
14/11/2022 |
13.56
|
2,584,300 | 14.54 | 14.54 | 13.56 | 38,100 | 62,000 | -0.3 |
11/11/2022 |
14.54
|
3,114,200 | 15.62 | 15.96 | 14.54 | 75,600 | 200 | 1.1 |
10/11/2022 |
15.62
|
2,116,700 | 16.75 | 16.75 | 15.62 | 24,400 | 7,200 | 0.3 |
09/11/2022 |
16.75
|
1,116,200 | 16.94 | 17.38 | 16.75 | 5,200 | 21,600 | -0.3 |
08/11/2022 |
16.94
|
1,383,200 | 16.45 | 16.94 | 15.77 | 29,300 | 59,600 | -0.5 |
07/11/2022 |
16.45
|
2,174,600 | 17.68 | 17.82 | 16.45 | 44,500 | 26,906 | 0.3 |
04/11/2022 |
17.68
|
1,916,100 | 18.51 | 18.51 | 17.38 | 264,300 | 99,500 | 3.0 |
03/11/2022 |
18.51
|
1,692,900 | 18.41 | 18.85 | 18.21 | 186,200 | 140,700 | 0.9 |
02/11/2022 |
18.41
|
2,247,400 | 18.21 | 19.05 | 18.26 | 243,100 | 16,600 | 4.3 |
01/11/2022 |
18.21
|
1,144,200 | 17.82 | 18.46 | 17.92 | 171,700 | 11,500 | 3.0 |
31/10/2022 |
17.82
|
1,531,200 | 17.92 | 18.31 | 17.28 | 6,100 | 160,803 | -2.8 |
28/10/2022 |
17.92
|
1,527,800 | 18.56 | 18.85 | 17.92 | 11,500 | 139,400 | -2.3 |
27/10/2022 |
18.56
|
1,515,000 | 17.63 | 18.56 | 17.58 | 34,000 | 14,300 | 0.4 |
26/10/2022 |
17.63
|
2,413,000 | 17.14 | 18.31 | 17.14 | 179,800 | 3,000 | 3.2 |
25/10/2022 |
17.14
|
2,026,900 | 16.65 | 17.58 | 16.06 | 174,700 | 4,000 | 2.9 |
24/10/2022 |
16.65
|
2,487,400 | 17.53 | 17.97 | 16.65 | 267,400 | 0 | 4.7 |
21/10/2022 |
17.53
|
2,414,100 | 18.80 | 18.80 | 17.53 | 15,600 | 10,000 | 0.1 |
20/10/2022 |
18.80
|
1,658,600 | 18.90 | 19.15 | 18.66 | 4,300 | 0 | 0.1 |
19/10/2022 |
18.90
|
844,400 | 19.19 | 19.39 | 18.80 | 2,000 | 1,000 | 0.0 |
18/10/2022 |
19.19
|
1,832,600 | 19.15 | 19.63 | 19.15 | 56,500 | 16,800 | 0.8 |
17/10/2022 |
19.15
|
1,710,100 | 19.24 | 19.24 | 18.26 | 2,400 | 72,300 | -1.4 |
14/10/2022 |
19.24
|
1,817,400 | 18.61 | 19.68 | 18.90 | 55,100 | 37,000 | 0.4 |
13/10/2022 |
18.61
|
1,126,700 | 18.31 | 18.66 | 18.02 | 15,800 | 70,100 | -1.0 |
12/10/2022 |
18.31
|
1,822,600 | 17.38 | 18.51 | 17.53 | 62,600 | 49,900 | 0.2 |
11/10/2022 |
17.38
|
2,804,400 | 18.66 | 18.95 | 17.38 | 62,000 | 113,408 | -0.9 |
10/10/2022 |
18.66
|
2,095,300 | 18.17 | 19.05 | 17.53 | 98,600 | 27,700 | 1.4 |
07/10/2022 |
18.17
|
2,756,000 | 19.49 | 19.49 | 18.17 | 96,900 | 69,400 | 0.5 |
06/10/2022 |
19.49
|
1,567,600 | 20.76 | 21.05 | 19.49 | 42,200 | 71,100 | -0.6 |
05/10/2022 |
20.76
|
1,295,400 | 19.93 | 20.91 | 20.37 | 70,100 | 15,000 | 1.2 |
04/10/2022 |
19.93
|
2,741,800 | 20.32 | 20.76 | 19.59 | 105,800 | 32,400 | 1.5 |
03/10/2022 |
20.32
|
2,222,900 | 21.84 | 21.94 | 20.32 | 10,900 | 56,800 | -1.0 |
30/09/2022 |
21.84
|
3,191,500 | 21.69 | 22.08 | 20.32 | 165,700 | 115,300 | 1.1 |
29/09/2022 |
21.69
|
3,819,800 | 23.31 | 23.65 | 21.69 | 78,600 | 27,000 | 1.1 |
28/09/2022 |
23.31
|
6,055,200 | 25.02 | 25.02 | 23.31 | 24,900 | 93,200 | -1.6 |
27/09/2022 |
25.02
|
1,668,200 | 25.36 | 25.80 | 25.02 | 68,900 | 18,260 | 1.3 |
26/09/2022 |
25.36
|
5,065,400 | 25.46 | 25.95 | 24.53 | 121,100 | 246,300 | -3.2 |
23/09/2022 |
25.46
|
2,699,200 | 25.95 | 26.64 | 25.46 | 27,500 | 61,400 | -0.9 |
22/09/2022 |
25.95
|
3,056,100 | 25.41 | 26.34 | 25.66 | 50,800 | 26,506 | 0.6 |
21/09/2022 |
25.41
|
2,292,500 | 25.51 | 26.10 | 24.87 | 7,900 | 57,900 | -1.3 |
20/09/2022 |
25.51
|
4,807,000 | 26.05 | 26.59 | 24.48 | 42,900 | 90,600 | -1.2 |