Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.80 | 6.08% | 190,990,100 | -985,163 | -23.3 |
13
14.10
14.10
|
2 tháng
(2025-05-15) |
1.10 | 8.56% | 390,524,500 | -3,380,393 | -44.2 |
12.60
14.10
14.10
|
3 tháng
(2025-04-15) |
2.15 | 18.22% | 525,286,800 | -2,591,593 | -45.5 |
11.30
14.10
14.10
|
6 tháng
(2025-01-15) |
0.05 | 0.36% | 982,531,400 | -5,234,033 | -82.9 |
11.30
16.15
14.10
|
12 tháng
(2024-07-19) |
-4.98 | -26.31% | 1,496,618,900 | -24,076,218 | -491.3 |
11.30
18.93
14.10
|
24 tháng
(2023-07-25) |
-1.32 | -8.64% | 3,748,310,000 | -13,229,629 | -249.3 |
11.30
20.88
14.10
|
36 tháng
(2022-08-01) |
-0.85 | -5.75% | 6,292,570,900 | -2,747,110 | -77.5 |
5.76
20.88
14.10
|
60 tháng
(2020-08-10) |
9.93 | 247.16% | 9,272,889,840 | -32,687,500 | -756.2 |
3.82
35.03
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
14.53
|
11,051,000 | 14.65 | 14.76 | 14.45 | 20,200 | 5,400 | 0.3 |
10/07/2023 |
14.65
|
11,239,900 | 14.33 | 14.72 | 14.33 | 5,500 | 43,100 | -0.7 |
07/07/2023 |
14.33
|
15,394,500 | 13.63 | 14.37 | 13.40 | 97,000 | 53,400 | 0.8 |
06/07/2023 |
13.63
|
8,693,000 | 13.79 | 13.94 | 13.40 | 4,700 | 29,300 | -0.4 |
05/07/2023 |
13.79
|
17,600,100 | 13.63 | 14.10 | 13.59 | 17,100 | 170,500 | -2.7 |
04/07/2023 |
13.63
|
9,663,700 | 13.40 | 13.63 | 13.28 | 99,800 | 21,300 | 1.4 |
03/07/2023 |
13.40
|
4,938,200 | 13.44 | 13.55 | 13.40 | 69,000 | 0 | 1.2 |
30/06/2023 |
13.44
|
5,679,600 | 13.52 | 13.52 | 13.32 | 177,900 | 4,600 | 3.0 |
29/06/2023 |
13.52
|
13,939,800 | 14.18 | 14.18 | 13.48 | 8,100 | 89,400 | -1.4 |
28/06/2023 |
14.18
|
10,219,300 | 14.06 | 14.29 | 14.02 | 44,500 | 84,600 | -0.7 |
27/06/2023 |
14.06
|
7,499,300 | 14.02 | 14.22 | 13.83 | 51,000 | 101,800 | -0.9 |
26/06/2023 |
14.02
|
11,779,200 | 13.94 | 14.33 | 13.63 | 132,400 | 569,300 | -7.8 |
23/06/2023 |
13.94
|
14,471,800 | 13.79 | 14.22 | 13.79 | 18,600 | 33,000 | -0.3 |
22/06/2023 |
13.79
|
11,369,600 | 13.79 | 13.94 | 13.71 | 133,200 | 1,200 | 2.3 |
21/06/2023 |
13.79
|
17,537,800 | 13.20 | 13.83 | 13.13 | 51,300 | 177,600 | -2.1 |
20/06/2023 |
13.20
|
5,813,400 | 12.78 | 13.20 | 12.78 | 12,000 | 200 | 0.2 |
19/06/2023 |
12.78
|
7,317,600 | 13.09 | 13.09 | 12.78 | 7,700 | 153,700 | -2.4 |
16/06/2023 |
13.09
|
15,748,800 | 13.05 | 13.40 | 12.97 | 313,900 | 77,300 | 4.0 |
15/06/2023 |
13.05
|
13,479,400 | 13.32 | 13.36 | 12.97 | 187,500 | 78,600 | 1.9 |
14/06/2023 |
13.32
|
8,967,100 | 13.59 | 13.63 | 13.28 | 104,500 | 15,900 | 1.5 |
13/06/2023 |
13.59
|
21,309,000 | 12.85 | 13.71 | 12.78 | 269,000 | 98,000 | 3.0 |
12/06/2023 |
12.85
|
10,792,600 | 13.01 | 13.09 | 12.54 | 6,100 | 156,200 | -2.5 |
09/06/2023 |
13.01
|
10,673,300 | 12.70 | 13.01 | 12.58 | 372,200 | 3,200 | 6.0 |
08/06/2023 |
12.70
|
16,296,200 | 13.01 | 13.13 | 12.70 | 33,900 | 5,400 | 0.5 |
07/06/2023 |
13.01
|
13,088,700 | 12.78 | 13.36 | 12.97 | 23,600 | 66,900 | -0.7 |
06/06/2023 |
12.78
|
10,299,400 | 12.66 | 12.89 | 12.50 | 113,500 | 3,000 | 1.8 |
05/06/2023 |
12.66
|
13,970,000 | 12.35 | 12.97 | 12.46 | 6,000 | 58,700 | -0.9 |
02/06/2023 |
12.35
|
15,207,100 | 11.96 | 12.54 | 11.96 | 71,100 | 598,400 | -8.3 |
01/06/2023 |
11.96
|
9,526,900 | 12.07 | 12.11 | 11.72 | 7,100 | 1,157,000 | -17.6 |
31/05/2023 |
12.07
|
12,528,300 | 12.07 | 12.31 | 12.00 | 100 | 1,016,500 | -15.8 |
30/05/2023 |
12.07
|
16,869,000 | 11.80 | 12.15 | 11.80 | 97,600 | 1,563,600 | -22.4 |
29/05/2023 |
11.80
|
6,982,200 | 11.45 | 11.84 | 11.41 | 143,900 | 515,300 | -5.5 |
26/05/2023 |
11.45
|
4,747,500 | 11.57 | 11.61 | 11.37 | 6,200 | 566,900 | -8.2 |
25/05/2023 |
11.57
|
4,056,300 | 11.53 | 11.65 | 11.37 | 5,100 | 74,300 | -1.0 |
24/05/2023 |
11.53
|
6,697,400 | 11.72 | 11.84 | 11.53 | 0 | 1,200 | -0.0 |
23/05/2023 |
11.72
|
5,125,800 | 11.84 | 12.00 | 11.69 | 5,000 | 2,900 | 0.0 |
22/05/2023 |
11.84
|
8,440,800 | 11.45 | 11.92 | 11.37 | 177,600 | 9,700 | 2.5 |
19/05/2023 |
11.45
|
3,538,600 | 11.33 | 11.49 | 11.30 | 1,000 | 504,300 | -7.4 |
18/05/2023 |
11.33
|
5,771,100 | 11.30 | 11.41 | 11.22 | 20,700 | 523,800 | -7.3 |
17/05/2023 |
11.30
|
7,629,200 | 11.53 | 11.61 | 11.30 | 12,300 | 9,300 | 0.0 |
16/05/2023 |
11.53
|
5,605,100 | 11.69 | 11.80 | 11.45 | 9,400 | 10,000 | -0.0 |
15/05/2023 |
11.69
|
8,945,300 | 12.00 | 12.15 | 11.69 | 10,100 | 74,200 | -1.0 |
12/05/2023 |
12.00
|
7,823,000 | 11.84 | 12.15 | 11.84 | 5,000 | 62,400 | -0.9 |
11/05/2023 |
11.84
|
8,509,400 | 11.80 | 12.07 | 11.72 | 3,100 | 91,400 | -1.4 |
10/05/2023 |
11.80
|
4,724,800 | 11.72 | 11.84 | 11.65 | 44,400 | 0 | 0.7 |
09/05/2023 |
11.72
|
11,873,900 | 11.33 | 11.76 | 11.37 | 72,500 | 726,800 | -9.8 |
08/05/2023 |
11.33
|
2,689,100 | 11.30 | 11.45 | 11.30 | 0 | 6,500 | -0.1 |
05/05/2023 |
11.30
|
3,182,500 | 11.22 | 11.49 | 11.14 | 5,000 | 4,500 | 0.0 |
04/05/2023 |
11.22
|
3,252,800 | 11.33 | 11.45 | 11.14 | 2,600 | 70,200 | -1.0 |
28/04/2023 |
11.33
|
2,952,300 | 11.30 | 11.41 | 11.26 | 1,100 | 0 | 0.0 |
27/04/2023 |
11.30
|
2,543,700 | 11.53 | 11.57 | 11.30 | 5,700 | 2,000 | 0.1 |
26/04/2023 |
11.53
|
5,072,000 | 10.98 | 11.53 | 10.91 | 3,120 | 0 | 0.0 |
25/04/2023 |
10.98
|
3,829,300 | 10.79 | 11.30 | 10.83 | 0 | 100 | -0.0 |
24/04/2023 |
10.79
|
5,180,500 | 11.02 | 11.06 | 10.75 | 32,100 | 134 | 0.4 |
21/04/2023 |
11.02
|
7,163,400 | 11.41 | 11.41 | 10.95 | 39,330 | 200 | 0.6 |
20/04/2023 |
11.41
|
2,851,100 | 11.41 | 11.45 | 11.30 | 50,600 | 0 | 0.7 |
19/04/2023 |
11.41
|
3,684,100 | 11.61 | 11.69 | 11.41 | 5,600 | 12,100 | -0.1 |
18/04/2023 |
11.61
|
3,260,200 | 11.53 | 11.69 | 11.53 | 1,000 | 2,400 | -0.0 |
17/04/2023 |
11.53
|
2,530,500 | 11.41 | 11.61 | 11.37 | 700 | 0 | 0.0 |
14/04/2023 |
11.41
|
6,845,200 | 11.37 | 11.65 | 11.37 | 5,700 | 6,800 | -0.0 |
13/04/2023 |
11.37
|
3,995,200 | 11.45 | 11.53 | 11.30 | 6,020 | 710 | 0.1 |
12/04/2023 |
11.45
|
4,071,700 | 11.61 | 11.69 | 11.45 | 10,200 | 1,504 | 0.1 |
11/04/2023 |
11.61
|
5,872,000 | 11.26 | 11.61 | 11.22 | 2,600 | 4,900 | -0.0 |
10/04/2023 |
11.26
|
12,802,600 | 11.53 | 11.65 | 11.22 | 27,120 | 14,000 | 0.2 |
07/04/2023 |
11.53
|
11,908,500 | 11.80 | 11.88 | 11.45 | 7,810 | 30,030 | -0.3 |
06/04/2023 |
11.80
|
13,641,000 | 12.04 | 12.15 | 11.80 | 7,700 | 1,600 | 0.1 |
05/04/2023 |
12.04
|
9,154,400 | 11.92 | 12.07 | 11.84 | 9,900 | 5,700 | 0.1 |
04/04/2023 |
11.92
|
7,833,100 | 11.80 | 12.04 | 11.72 | 8,400 | 1,600 | 0.1 |
03/04/2023 |
11.80
|
14,408,000 | 12.00 | 12.19 | 11.76 | 101,800 | 202,700 | -1.5 |
31/03/2023 |
12.00
|
20,447,800 | 12.31 | 12.39 | 11.69 | 110,120 | 237,000 | -2.0 |
30/03/2023 |
12.31
|
24,828,700 | 12.78 | 12.97 | 12.23 | 73,210 | 331,270 | -4.1 |
29/03/2023 |
12.78
|
9,102,500 | 12.50 | 12.93 | 12.50 | 200 | 48,300 | -0.8 |
28/03/2023 |
12.50
|
8,421,600 | 12.70 | 12.85 | 12.50 | 140,600 | 249,400 | -1.7 |
27/03/2023 |
12.70
|
9,863,500 | 12.39 | 12.78 | 12.27 | 119,900 | 617,400 | -8.1 |
24/03/2023 |
12.39
|
7,870,800 | 12.39 | 12.62 | 12.27 | 400 | 218,200 | -3.5 |
23/03/2023 |
12.39
|
7,343,500 | 12.15 | 12.46 | 11.96 | 579,600 | 6,100 | 9.0 |
22/03/2023 |
12.15
|
4,703,900 | 12.31 | 12.43 | 12.15 | 8,200 | 15,900 | -0.1 |
21/03/2023 |
12.31
|
8,650,800 | 11.80 | 12.31 | 11.69 | 125,200 | 47,000 | 8.6 |
20/03/2023 |
11.80
|
9,606,600 | 12.23 | 12.39 | 11.76 | 111,110 | 37,600 | 1.1 |
17/03/2023 |
12.23
|
6,586,700 | 12.35 | 12.54 | 12.15 | 8,400 | 80,800 | -1.1 |
16/03/2023 |
12.35
|
3,554,700 | 12.74 | 12.74 | 12.35 | 106,600 | 29,800 | 1.2 |
15/03/2023 |
12.74
|
8,919,100 | 12.04 | 12.74 | 12.31 | 52,400 | 187,110 | -2.2 |
14/03/2023 |
12.04
|
21,203,000 | 12.78 | 12.78 | 11.96 | 518,100 | 28,300 | 7.6 |
13/03/2023 |
12.78
|
8,543,100 | 13.01 | 13.09 | 12.62 | 697,700 | 23,000 | 11.1 |
10/03/2023 |
13.01
|
14,940,600 | 12.97 | 13.01 | 12.54 | 637,510 | 455,540 | 3.0 |
09/03/2023 |
12.97
|
14,453,500 | 13.01 | 13.32 | 12.97 | 1,168,700 | 44,300 | 18.7 |
08/03/2023 |
13.01
|
13,324,900 | 12.85 | 13.01 | 12.66 | 13,240 | 494,000 | -8.0 |
07/03/2023 |
12.85
|
24,601,200 | 12.07 | 12.89 | 12.07 | 1,216,800 | 465,200 | 12.4 |
06/03/2023 |
12.07
|
8,149,900 | 11.96 | 12.46 | 11.69 | 310,300 | 24,500 | 4.4 |
03/03/2023 |
11.96
|
18,752,600 | 11.96 | 12.58 | 11.96 | 1,249,600 | 27,400 | 18.8 |
02/03/2023 |
11.96
|
10,088,600 | 11.76 | 12.23 | 11.76 | 1,477,100 | 700 | 22.7 |
01/03/2023 |
11.76
|
8,215,300 | 11.02 | 11.76 | 10.87 | 24,500 | 94,448 | -1.1 |
28/02/2023 |
11.02
|
6,482,300 | 11.06 | 11.41 | 10.87 | 80,200 | 162,260 | -1.2 |
27/02/2023 |
11.06
|
10,329,700 | 11.69 | 11.69 | 11.06 | 638,900 | 424,000 | 3.1 |
24/02/2023 |
11.69
|
7,625,500 | 12.15 | 12.27 | 11.61 | 600,600 | 27,600 | 8.6 |
23/02/2023 |
12.15
|
13,389,900 | 11.80 | 12.15 | 11.30 | 978,800 | 864,000 | 1.8 |
22/02/2023 |
11.80
|
20,540,800 | 11.92 | 12.46 | 11.61 | 1,769,200 | 425,100 | 20.4 |
21/02/2023 |
11.92
|
13,895,900 | 12.27 | 12.43 | 11.92 | 1,104,800 | 54,500 | 16.1 |
20/02/2023 |
12.27
|
13,921,000 | 11.84 | 12.31 | 11.92 | 620,000 | 31,100 | 9.3 |
17/02/2023 |
11.84
|
10,862,800 | 11.72 | 11.96 | 11.61 | 653,100 | 19,700 | 9.6 |