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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
15.31
|
2,770,800 | 15.51 | 15.80 | 14.63 | 1,100 | 0 | 0.0 |
19/09/2022 |
15.51
|
6,715,000 | 15.60 | 15.99 | 15.41 | 0 | 48,600 | -0.8 |
16/09/2022 |
15.60
|
6,663,300 | 15.12 | 15.80 | 15.02 | 4,100 | 2,015 | 0.0 |
15/09/2022 |
15.12
|
1,853,000 | 15.21 | 15.46 | 15.07 | 6,800 | 100 | 0.1 |
14/09/2022 |
15.21
|
4,214,400 | 14.73 | 15.26 | 14.39 | 53,700 | 46,889 | 0.4 |
13/09/2022 |
14.73
|
1,321,300 | 14.63 | 14.73 | 14.43 | 36,300 | 67 | 0.4 |
12/09/2022 |
14.63
|
1,057,500 | 14.63 | 14.82 | 14.53 | 3,200 | 266 | -0.9 |
09/09/2022 |
14.63
|
2,341,800 | 14.58 | 14.87 | 14.04 | 2,400 | 61,400 | -0.9 |
08/09/2022 |
14.58
|
1,959,900 | 15.17 | 15.31 | 14.58 | 200 | 3,200 | -0.0 |
07/09/2022 |
15.17
|
4,259,900 | 15.07 | 15.70 | 14.92 | 1,100 | 11,800 | -0.2 |
06/09/2022 |
15.07
|
3,040,000 | 14.68 | 15.26 | 14.82 | 61,400 | 2,700 | 0.9 |
05/09/2022 |
14.68
|
940,600 | 14.73 | 14.87 | 14.63 | 15,500 | 3,000 | 0.2 |
31/08/2022 |
14.73
|
1,525,600 | 14.43 | 14.82 | 14.34 | 63,300 | 0 | 1.0 |
30/08/2022 |
14.43
|
1,643,900 | 14.53 | 14.78 | 14.39 | 10,800 | 200 | 0.2 |
29/08/2022 |
14.53
|
3,156,600 | 14.82 | 14.82 | 14.04 | 32,700 | 18,100 | 0.2 |
26/08/2022 |
14.82
|
2,127,800 | 15.26 | 15.41 | 14.78 | 5,000 | 65,600 | -0.9 |
25/08/2022 |
15.26
|
1,641,200 | 15.31 | 15.56 | 15.21 | 3,000 | 4,000 | -0.0 |
24/08/2022 |
15.31
|
1,241,700 | 15.21 | 15.56 | 15.17 | 19,800 | 0 | 0.3 |
23/08/2022 |
15.21
|
2,356,300 | 14.53 | 15.26 | 14.29 | 85,500 | 1,000 | 1.3 |
22/08/2022 |
14.53
|
3,191,400 | 15.17 | 15.21 | 14.53 | 100 | 2,000 | -0.0 |
19/08/2022 |
15.17
|
2,980,800 | 15.56 | 15.70 | 15.12 | 0 | 10,400 | -0.2 |
18/08/2022 |
15.56
|
1,740,300 | 15.80 | 15.85 | 15.56 | 7,000 | 37,700 | -0.5 |
17/08/2022 |
15.80
|
2,542,600 | 16.09 | 16.29 | 15.70 | 48,400 | 125,600 | -1.3 |
16/08/2022 |
16.09
|
2,692,800 | 15.70 | 16.09 | 15.70 | 8,400 | 9,500 | -0.0 |
15/08/2022 |
15.70
|
1,977,800 | 15.60 | 15.90 | 15.65 | 2,100 | 0 | 0.0 |
12/08/2022 |
15.60
|
2,143,700 | 15.51 | 15.85 | 15.36 | 83,700 | 12,500 | 1.1 |
11/08/2022 |
15.51
|
3,895,000 | 16.09 | 16.38 | 15.46 | 9,700 | 80,800 | -1.1 |
10/08/2022 |
16.09
|
2,865,500 | 15.99 | 16.53 | 15.80 | 0 | 70,000 | -1.2 |
09/08/2022 |
15.99
|
2,355,700 | 16.14 | 16.34 | 15.95 | 30,400 | 37,100 | -0.1 |
08/08/2022 |
16.14
|
3,002,300 | 15.95 | 16.43 | 15.99 | 69,800 | 8,400 | 1.0 |
05/08/2022 |
15.95
|
2,910,500 | 15.70 | 15.99 | 15.51 | 124,500 | 2,300 | 2.0 |
04/08/2022 |
15.70
|
2,944,700 | 15.75 | 16.09 | 15.60 | 32,000 | 76,900 | -0.7 |
03/08/2022 |
15.75
|
3,151,700 | 15.90 | 15.95 | 15.51 | 56,600 | 53,000 | 0.1 |
02/08/2022 |
15.90
|
3,352,300 | 15.56 | 16.24 | 15.56 | 5,000 | 52,600 | -0.8 |
01/08/2022 |
15.56
|
3,174,200 | 15.12 | 15.80 | 15.17 | 41,800 | 0 | 0.7 |
29/07/2022 |
15.12
|
2,638,300 | 15.36 | 15.51 | 15.07 | 0 | 69,500 | -1.1 |
28/07/2022 |
15.36
|
3,411,100 | 15.26 | 15.85 | 15.31 | 1,000 | 19,700 | -0.3 |
27/07/2022 |
15.26
|
2,330,600 | 15.02 | 15.26 | 14.73 | 32,400 | 6,200 | 0.4 |
26/07/2022 |
15.02
|
3,544,300 | 14.78 | 15.46 | 14.92 | 16,000 | 104,200 | -1.4 |
25/07/2022 |
14.78
|
2,318,300 | 14.53 | 14.87 | 14.34 | 0 | 28,600 | -0.4 |
22/07/2022 |
14.53
|
2,791,800 | 14.43 | 14.92 | 14.34 | 57,100 | 48,400 | 0.5 |
21/07/2022 |
14.43
|
2,661,200 | 14.82 | 14.92 | 14.43 | 29,000 | 76,900 | -0.7 |
20/07/2022 |
14.82
|
2,872,300 | 14.43 | 15.02 | 14.58 | 6,300 | 9,600 | -0.1 |
19/07/2022 |
14.43
|
2,600,700 | 14.63 | 14.82 | 14.14 | 47,600 | 134,300 | -1.3 |
18/07/2022 |
14.63
|
4,381,600 | 13.70 | 14.63 | 13.85 | 82,600 | 19,600 | 0.9 |
15/07/2022 |
13.70
|
2,557,500 | 13.99 | 14.43 | 13.70 | 17,900 | 20,800 | -0.0 |
14/07/2022 |
13.99
|
2,658,800 | 14.09 | 14.43 | 13.80 | 23,400 | 59,700 | -0.5 |
13/07/2022 |
14.09
|
2,824,300 | 13.95 | 14.63 | 13.80 | 35,800 | 31,600 | 0.1 |
12/07/2022 |
13.95
|
3,928,200 | 13.07 | 13.95 | 13.02 | 108,800 | 100 | 1.6 |
11/07/2022 |
13.07
|
2,694,200 | 12.82 | 13.31 | 12.82 | 57,800 | 0 | 0.8 |
08/07/2022 |
12.82
|
2,881,200 | 12.00 | 12.82 | 12.24 | 15,800 | 801,400 | 0.8 |
07/07/2022 |
12.00
|
1,369,700 | 11.70 | 12.14 | 11.56 | 7,700 | 48,100 | -0.5 |
06/07/2022 |
11.70
|
1,527,400 | 12.29 | 12.53 | 11.70 | 23,000 | 36,100 | -0.2 |
05/07/2022 |
12.29
|
1,351,800 | 12.78 | 12.87 | 12.29 | 0 | 110,400 | -1.4 |
04/07/2022 |
12.78
|
1,433,500 | 12.39 | 12.97 | 12.48 | 19,300 | 5,100 | 0.2 |
01/07/2022 |
12.39
|
1,995,800 | 12.19 | 12.63 | 11.56 | 25,700 | 42,300 | -0.2 |
30/06/2022 |
12.19
|
1,910,600 | 12.97 | 13.12 | 12.19 | 5,000 | 60,700 | -0.7 |
29/06/2022 |
12.97
|
1,705,500 | 13.17 | 13.46 | 12.82 | 31,000 | 48,100 | -0.2 |
28/06/2022 |
13.17
|
1,888,900 | 12.92 | 13.46 | 12.97 | 36,900 | 177,200 | -1.9 |
27/06/2022 |
12.92
|
1,248,400 | 12.48 | 12.97 | 12.43 | 125,900 | 16,200 | 1.4 |
24/06/2022 |
12.48
|
2,381,100 | 12.63 | 13.17 | 12.48 | 295,700 | 338,200 | -0.5 |
23/06/2022 |
12.63
|
1,333,000 | 12.29 | 12.63 | 12.09 | 57,100 | 48,400 | 0.1 |
22/06/2022 |
12.29
|
1,877,400 | 11.61 | 12.39 | 11.85 | 158,800 | 28,400 | 1.6 |
21/06/2022 |
11.61
|
3,069,800 | 11.90 | 12.43 | 11.07 | 264,100 | 28,700 | 2.8 |
20/06/2022 |
11.90
|
1,905,300 | 12.78 | 12.87 | 11.90 | 52,800 | 8,300 | 0.6 |
17/06/2022 |
12.78
|
3,252,700 | 13.70 | 13.70 | 12.78 | 38,400 | 59,500 | -0.3 |
16/06/2022 |
13.70
|
1,610,800 | 13.85 | 14.39 | 13.70 | 73,600 | 6,000 | 0.9 |
15/06/2022 |
13.85
|
2,904,400 | 14.87 | 15.12 | 13.85 | 29,000 | 92,500 | -0.9 |
14/06/2022 |
14.87
|
2,072,600 | 15.26 | 15.60 | 14.63 | 46,600 | 41,200 | 0.1 |
13/06/2022 |
15.26
|
3,324,000 | 16.38 | 16.38 | 15.26 | 42,500 | 66,000 | -0.4 |
10/06/2022 |
16.38
|
2,444,900 | 16.97 | 17.21 | 16.38 | 102,800 | 35,400 | 1.1 |
09/06/2022 |
16.97
|
1,517,200 | 16.92 | 17.55 | 16.92 | 29,500 | 15,000 | 0.3 |
08/06/2022 |
16.92
|
1,743,500 | 15.85 | 16.92 | 15.95 | 114,300 | 3,000 | 1.9 |
07/06/2022 |
15.85
|
4,424,900 | 16.58 | 16.58 | 15.46 | 110,700 | 2,300 | 1.8 |
06/06/2022 |
16.58
|
3,564,800 | 17.65 | 17.65 | 16.58 | 21,600 | 4,200 | 0.3 |
03/06/2022 |
17.65
|
3,071,300 | 17.85 | 18.19 | 17.55 | 34,600 | 31,500 | 0.1 |
02/06/2022 |
17.85
|
3,283,200 | 17.85 | 18.19 | 17.46 | 17,700 | 79,000 | -1.1 |
01/06/2022 |
17.85
|
2,789,800 | 17.65 | 18.33 | 17.55 | 27,700 | 136,300 | -2.0 |
31/05/2022 |
17.65
|
3,930,400 | 17.16 | 18.09 | 16.82 | 57,700 | 52,600 | 0.1 |
30/05/2022 |
17.16
|
2,241,300 | 16.97 | 17.46 | 16.92 | 45,800 | 4,600 | 0.7 |
27/05/2022 |
16.97
|
1,879,000 | 16.97 | 17.36 | 16.87 | 44,800 | 5,600 | 0.7 |
26/05/2022 |
16.97
|
2,675,600 | 17.36 | 17.55 | 16.87 | 89,200 | 171,700 | -1.4 |
25/05/2022 |
17.36
|
4,335,400 | 16.77 | 17.70 | 16.53 | 15,700 | 284,900 | -4.8 |
24/05/2022 |
16.77
|
2,608,100 | 16.48 | 16.77 | 15.70 | 10,300 | 104,800 | -1.6 |
23/05/2022 |
16.48
|
3,279,700 | 16.24 | 17.12 | 15.90 | 14,900 | 147,300 | -2.2 |
20/05/2022 |
16.24
|
5,141,400 | 15.21 | 16.24 | 15.21 | 33,700 | 0 | 0.6 |
19/05/2022 |
15.21
|
2,137,300 | 15.21 | 15.51 | 14.73 | 78,700 | 9,700 | 1.1 |
18/05/2022 |
15.21
|
2,328,000 | 14.92 | 15.80 | 14.97 | 27,500 | 529,900 | -7.8 |
17/05/2022 |
14.92
|
2,704,500 | 13.95 | 14.92 | 13.26 | 303,000 | 0 | 4.6 |
16/05/2022 |
13.95
|
2,392,400 | 14.92 | 15.70 | 13.95 | 74,600 | 11,000 | 0.9 |
13/05/2022 |
14.92
|
3,070,200 | 15.99 | 16.19 | 14.92 | 174,100 | 15,900 | 2.5 |
12/05/2022 |
15.99
|
2,529,600 | 17.16 | 17.94 | 15.99 | 31,100 | 395,700 | -6.5 |
11/05/2022 |
17.16
|
2,155,100 | 17.16 | 17.70 | 17.07 | 15,800 | 801,400 | -14.0 |
10/05/2022 |
17.16
|
3,717,300 | 17.75 | 17.75 | 16.53 | 110,400 | 800 | 1.9 |
09/05/2022 |
17.75
|
2,742,300 | 19.07 | 19.07 | 17.75 | 116,600 | 0 | 2.1 |
06/05/2022 |
19.07
|
2,152,600 | 20.48 | 20.48 | 19.07 | 11,400 | 2,100 | 0.2 |
05/05/2022 |
20.48
|
2,494,900 | 20.92 | 21.31 | 19.80 | 3,600 | 0 | 0.1 |
04/05/2022 |
20.92
|
5,190,300 | 19.80 | 21.16 | 19.65 | 25,500 | 81,400 | -1.1 |
29/04/2022 |
19.80
|
3,003,200 | 19.55 | 19.94 | 19.31 | 9,000 | 216,900 | -4.2 |
28/04/2022 |
19.55
|
2,632,000 | 19.90 | 20.63 | 19.55 | 6,300 | 50,700 | -0.9 |