Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -5% | 25,138,700 | -257,780 | -3.1 |
13.15
14
13.30
|
2 tháng
(2024-09-16) |
0.13 | 0.99% | 55,892,500 | 509,590 | 7.3 |
13.15
14
13.30
|
3 tháng
(2024-08-15) |
0.04 | 0.27% | 95,066,700 | 352,038 | 5.1 |
13.07
14
13.30
|
6 tháng
(2024-05-17) |
-0.49 | -3.54% | 363,341,200 | -2,289,733 | -36.7 |
12.69
15.50
13.30
|
12 tháng
(2023-11-20) |
1.65 | 14.18% | 683,209,700 | -4,860,862 | -81.1 |
11.31
15.74
13.30
|
24 tháng
(2022-11-24) |
6.35 | 91.43% | 1,361,553,200 | -5,690,239 | -99.2 |
6.95
15.74
13.30
|
36 tháng
(2021-11-29) |
-6.87 | -34.08% | 1,946,684,200 | 3,309,496 | 137.3 |
6.16
22.55
13.30
|
60 tháng
(2019-12-10) |
5 | 60.33% | 3,495,194,990 | 5,415,086 | 205.4 |
4.64
24.38
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2022 |
6.62
|
3,896,700 | 7.11 | 7.48 | 6.62 | 157,000 | 5,030 | 1.5 |
10/11/2022 |
7.11
|
1,404,100 | 7.62 | 7.62 | 7.11 | 1,000 | 54,300 | -0.6 |
09/11/2022 |
7.62
|
1,337,500 | 7.48 | 7.85 | 7.45 | 18,100 | 1,100 | 0.2 |
08/11/2022 |
7.48
|
2,432,800 | 7.65 | 7.68 | 7.21 | 158,900 | 1,500 | 1.8 |
07/11/2022 |
7.65
|
3,237,800 | 8.22 | 8.22 | 7.65 | 11,000 | 107,700 | -1.1 |
04/11/2022 |
8.22
|
2,725,400 | 8.82 | 8.82 | 8.22 | 8,900 | 152,920 | -1.8 |
03/11/2022 |
8.82
|
1,724,000 | 8.85 | 8.99 | 8.65 | 8,000 | 1,900 | 0.1 |
02/11/2022 |
8.85
|
1,269,200 | 8.88 | 9.12 | 8.82 | 42,500 | 42,400 | 0.0 |
01/11/2022 |
8.88
|
1,884,500 | 8.78 | 9.22 | 8.88 | 77,700 | 11,600 | 0.9 |
31/10/2022 |
8.78
|
1,622,900 | 8.78 | 8.88 | 8.32 | 100 | 135,100 | -1.8 |
28/10/2022 |
8.78
|
2,084,200 | 8.68 | 9.09 | 8.78 | 0 | 45,320 | -0.6 |
27/10/2022 |
8.68
|
1,852,500 | 8.12 | 8.68 | 8.15 | 158,600 | 3,500 | 2.0 |
26/10/2022 |
8.12
|
1,066,500 | 8.28 | 8.58 | 8.05 | 2,000 | 85,900 | -1.0 |
25/10/2022 |
8.28
|
2,221,400 | 8.12 | 8.65 | 7.62 | 183,300 | 0 | 2.2 |
24/10/2022 |
8.12
|
3,226,400 | 8.72 | 8.75 | 8.12 | 169,000 | 30,000 | 1.7 |
21/10/2022 |
8.72
|
3,055,600 | 9.35 | 9.39 | 8.72 | 8,300 | 39,400 | -0.4 |
20/10/2022 |
9.35
|
1,719,300 | 9.62 | 9.75 | 9.35 | 25,000 | 16,700 | 0.1 |
19/10/2022 |
9.62
|
2,000,400 | 9.82 | 9.89 | 9.59 | 3,300 | 38,200 | -0.5 |
18/10/2022 |
9.82
|
2,596,100 | 9.82 | 10.22 | 9.82 | 72,800 | 92,200 | -0.3 |
17/10/2022 |
9.82
|
2,451,800 | 9.49 | 9.85 | 9.42 | 17,500 | 22,200 | -0.1 |
14/10/2022 |
9.49
|
2,981,100 | 8.88 | 9.49 | 9.09 | 65,700 | 0 | 0.9 |
13/10/2022 |
8.88
|
915,700 | 8.75 | 9.02 | 8.75 | 90,300 | 0 | 1.2 |
12/10/2022 |
8.75
|
2,046,800 | 8.72 | 9.12 | 8.38 | 155,700 | 400 | 2.0 |
11/10/2022 |
8.72
|
1,222,100 | 9.35 | 9.35 | 8.72 | 5,000 | 19,200 | -0.2 |
10/10/2022 |
9.35
|
1,874,100 | 9.02 | 9.39 | 8.75 | 205,700 | 20,100 | 2.6 |
07/10/2022 |
9.02
|
6,058,500 | 9.69 | 9.69 | 9.02 | 105,100 | 1,300 | 1.4 |
06/10/2022 |
9.69
|
3,488,400 | 10.39 | 10.52 | 9.69 | 14,500 | 101,370 | -1.3 |
05/10/2022 |
10.39
|
2,288,400 | 9.75 | 10.39 | 9.89 | 148,800 | 1,700 | 2.3 |
04/10/2022 |
9.75
|
3,025,500 | 10.39 | 10.59 | 9.75 | 167,200 | 20,900 | 2.1 |
03/10/2022 |
10.39
|
2,341,000 | 11.16 | 11.16 | 10.39 | 19,100 | 141,500 | -1.9 |
30/09/2022 |
11.16
|
2,524,900 | 10.96 | 11.16 | 10.22 | 127,700 | 50,000 | 1.3 |
29/09/2022 |
10.96
|
4,671,400 | 11.76 | 12.29 | 10.96 | 21,900 | 10,100 | 0.2 |
28/09/2022 |
11.76
|
1,816,300 | 12.43 | 12.49 | 11.62 | 20,400 | 6,400 | 0.2 |
27/09/2022 |
12.43
|
2,177,600 | 12.83 | 12.96 | 12.23 | 64,700 | 30,500 | 0.6 |
26/09/2022 |
12.83
|
2,995,200 | 13.76 | 13.76 | 12.83 | 130,600 | 44,575 | 1.7 |
23/09/2022 |
13.76
|
1,789,100 | 14.20 | 14.30 | 13.76 | 12,400 | 17,000 | -0.1 |
22/09/2022 |
14.20
|
1,707,100 | 13.90 | 14.30 | 13.69 | 2,400 | 0 | 0.1 |
21/09/2022 |
13.90
|
865,100 | 13.76 | 14.00 | 13.56 | 0 | 3,000 | -0.1 |
20/09/2022 |
13.76
|
712,900 | 13.49 | 13.83 | 13.23 | 1,400 | 10,000 | -0.2 |
19/09/2022 |
13.49
|
2,203,400 | 13.76 | 14.10 | 13.29 | 0 | 54,100 | -1.1 |
16/09/2022 |
13.76
|
1,666,000 | 14.26 | 14.30 | 13.76 | 500 | 43,800 | -0.9 |
15/09/2022 |
14.26
|
1,533,200 | 13.93 | 14.43 | 14.00 | 0 | 2,500 | 1.6 |
14/09/2022 |
13.93
|
1,343,800 | 13.96 | 14.00 | 13.36 | 77,600 | 2,400 | 0.1 |
13/09/2022 |
13.96
|
964,900 | 14.13 | 14.16 | 13.86 | 2,500 | 18,150 | 0.1 |
12/09/2022 |
14.13
|
886,900 | 14.00 | 14.30 | 14.06 | 12,400 | 2,300 | 0.1 |
09/09/2022 |
14.00
|
1,313,800 | 13.56 | 14.00 | 13.49 | 4,000 | 200 | 0.1 |
08/09/2022 |
13.56
|
1,791,800 | 14.03 | 14.33 | 13.53 | 94,200 | 3,100 | 1.8 |
07/09/2022 |
14.03
|
2,286,100 | 15.03 | 15.03 | 14.03 | 1,800 | 15,100 | -0.3 |
06/09/2022 |
15.03
|
1,248,400 | 15.00 | 15.16 | 14.96 | 0 | 9,100 | -0.2 |
05/09/2022 |
15.00
|
1,303,900 | 15.23 | 15.26 | 14.96 | 100 | 60,900 | -1.4 |
31/08/2022 |
15.23
|
1,545,200 | 15.13 | 15.30 | 14.80 | 0 | 2,800 | -0.1 |
30/08/2022 |
15.13
|
1,327,300 | 15.30 | 15.80 | 15.13 | 17,700 | 25,700 | -0.2 |
29/08/2022 |
15.30
|
2,967,600 | 15.53 | 15.53 | 14.53 | 76,000 | 1,200 | 1.7 |
26/08/2022 |
15.53
|
3,092,900 | 15.83 | 16.00 | 15.36 | 21,100 | 3,000 | 0.4 |
25/08/2022 |
15.83
|
1,953,300 | 16.10 | 16.23 | 15.77 | 4,100 | 1,100 | 0.1 |
24/08/2022 |
16.10
|
1,544,700 | 16.23 | 16.33 | 15.97 | 0 | 104,000 | -2.5 |
23/08/2022 |
16.23
|
1,601,800 | 16.03 | 16.27 | 15.83 | 25,100 | 1,500 | 0.6 |
22/08/2022 |
16.03
|
3,130,000 | 15.63 | 16.27 | 15.50 | 0 | 8,400 | -0.2 |
19/08/2022 |
15.63
|
2,471,800 | 15.50 | 15.93 | 15.40 | 18,300 | 100 | 0.4 |
18/08/2022 |
15.50
|
2,152,800 | 15.50 | 15.60 | 15.16 | 93,800 | 0 | 2.2 |
17/08/2022 |
15.50
|
3,437,300 | 15.97 | 16.30 | 15.47 | 4,000 | 44,200 | -0.9 |
16/08/2022 |
15.97
|
2,810,500 | 15.83 | 16.03 | 15.50 | 8,600 | 15,300 | -0.2 |
15/08/2022 |
15.83
|
2,421,100 | 15.33 | 16.17 | 15.50 | 100 | 49,400 | -1.2 |
12/08/2022 |
15.33
|
2,812,400 | 14.66 | 15.50 | 14.50 | 47,600 | 104,300 | -1.3 |
11/08/2022 |
14.66
|
3,380,600 | 14.76 | 15.33 | 14.60 | 2,600 | 137,400 | -3.0 |
10/08/2022 |
14.76
|
3,762,800 | 13.83 | 14.76 | 13.76 | 0 | 800 | -0.0 |
09/08/2022 |
13.83
|
1,492,800 | 13.83 | 14.03 | 13.80 | 6,800 | 1,600 | 0.1 |
08/08/2022 |
13.83
|
1,224,900 | 13.80 | 13.93 | 13.69 | 11,700 | 6,200 | 0.1 |
05/08/2022 |
13.80
|
1,080,600 | 13.66 | 13.80 | 13.49 | 31,300 | 0 | 0.6 |
04/08/2022 |
13.66
|
1,926,400 | 13.86 | 14.03 | 13.49 | 1,700 | 53,100 | -1.1 |
03/08/2022 |
13.86
|
1,578,300 | 13.76 | 14.23 | 13.59 | 29,300 | 19,000 | 0.2 |
02/08/2022 |
13.76
|
2,150,000 | 13.83 | 14.00 | 13.63 | 3,600 | 14,400 | -0.2 |
01/08/2022 |
13.83
|
3,031,500 | 13.19 | 13.86 | 13.19 | 51,900 | 20,500 | 0.6 |
29/07/2022 |
13.19
|
1,066,500 | 13.23 | 13.49 | 13.16 | 20,700 | 0 | 0.4 |
28/07/2022 |
13.23
|
2,009,600 | 12.73 | 13.33 | 12.89 | 25,400 | 501,000 | -9.4 |
27/07/2022 |
12.73
|
660,300 | 12.63 | 12.83 | 12.43 | 4,800 | 0 | 0.1 |
26/07/2022 |
12.63
|
1,370,400 | 13.09 | 13.29 | 12.59 | 9,000 | 454,600 | -8.4 |
25/07/2022 |
13.09
|
923,300 | 13.09 | 13.36 | 12.96 | 4,500 | 24,300 | -0.4 |
22/07/2022 |
13.09
|
987,500 | 13.19 | 13.33 | 13.06 | 4,800 | 6,100 | 0.4 |
21/07/2022 |
13.19
|
1,347,800 | 13.23 | 13.63 | 13.19 | 4,700 | 13,300 | -0.2 |
20/07/2022 |
13.23
|
1,523,700 | 12.79 | 13.29 | 12.89 | 28,300 | 600 | 0.5 |
19/07/2022 |
12.79
|
866,400 | 13.06 | 13.06 | 12.63 | 3,800 | 9,300 | -0.1 |
18/07/2022 |
13.06
|
679,100 | 12.93 | 13.26 | 12.89 | 31,400 | 700 | 0.6 |
15/07/2022 |
12.93
|
1,261,100 | 13.06 | 13.29 | 12.93 | 11,100 | 11,400 | -0.0 |
14/07/2022 |
13.06
|
1,383,700 | 12.59 | 13.09 | 12.36 | 23,900 | 100 | 0.5 |
13/07/2022 |
12.59
|
942,700 | 12.83 | 12.93 | 12.59 | 6,500 | 0 | 0.1 |
12/07/2022 |
12.83
|
1,424,900 | 12.02 | 12.83 | 12.02 | 18,300 | 39,000 | -0.4 |
11/07/2022 |
12.02
|
420,900 | 12.23 | 12.36 | 11.72 | 4,400 | 4,900 | -0.0 |
08/07/2022 |
12.23
|
713,600 | 11.66 | 12.29 | 11.69 | 11,700 | 19,100 | -0.0 |
07/07/2022 |
11.66
|
409,200 | 11.69 | 11.82 | 11.42 | 0 | 24,700 | -0.4 |
06/07/2022 |
11.69
|
524,900 | 11.92 | 12.09 | 11.56 | 900 | 14,800 | -0.2 |
05/07/2022 |
11.92
|
500,200 | 12.16 | 12.33 | 11.86 | 0 | 38,200 | -0.7 |
04/07/2022 |
12.16
|
333,700 | 12.16 | 12.49 | 12.16 | 5,000 | 28,400 | -0.4 |
01/07/2022 |
12.16
|
694,400 | 12.16 | 12.36 | 11.72 | 7,000 | 20,700 | -0.2 |
30/06/2022 |
12.16
|
764,100 | 12.89 | 13.03 | 12.16 | 300 | 39,400 | -0.7 |
29/06/2022 |
12.89
|
462,300 | 12.96 | 13.03 | 12.69 | 300 | 21,700 | -0.4 |
28/06/2022 |
12.96
|
706,700 | 12.83 | 13.16 | 12.69 | 300 | 16,000 | -0.3 |
27/06/2022 |
12.83
|
912,400 | 12.26 | 12.83 | 12.23 | 37,300 | 31,300 | 0.1 |
24/06/2022 |
12.26
|
683,400 | 12.36 | 12.56 | 12.06 | 9,100 | 20,000 | -0.2 |
23/06/2022 |
12.36
|
567,800 | 12.02 | 12.36 | 11.96 | 4,800 | 6,100 | -0.0 |