Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.95 | 5.94% | 142,219,700 | -3,382,200 | -55.0 |
15.85
17.35
17.35
|
2 tháng
(2025-05-08) |
2.20 | 14.92% | 325,425,000 | 14,058,249 | -0.3 |
14.75
17.35
17.35
|
3 tháng
(2025-04-08) |
2.75 | 19.37% | 458,721,300 | 6,713,852 | -102.5 |
12.50
17.35
17.35
|
6 tháng
(2025-01-08) |
-0.59 | -3.35% | 804,200,100 | -8,984,746 | -382.8 |
12.50
18.61
17.35
|
12 tháng
(2024-07-12) |
-7.24 | -29.94% | 1,838,336,500 | -71,035,278 | -1,670.4 |
12.50
24.19
17.35
|
24 tháng
(2023-07-18) |
0.62 | 3.80% | 4,908,649,600 | -66,311,272 | -1,635.4 |
12.50
24.63
17.35
|
36 tháng
(2022-07-25) |
3.47 | 25.74% | 8,324,144,200 | -93,292 | -611.5 |
6.76
24.63
17.35
|
60 tháng
(2020-08-03) |
9.88 | 139.83% | 13,386,603,940 | -17,621,173 | -1,133.9 |
6.76
38.18
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2023 |
13.10
|
9,942,200 | 13.28 | 13.60 | 13.01 | 616,300 | 45,609 | 8.1 |
08/02/2023 |
13.28
|
14,944,500 | 12.45 | 13.28 | 11.99 | 125,700 | 467,166 | -4.9 |
07/02/2023 |
12.45
|
26,698,600 | 13.37 | 13.56 | 12.45 | 60,300 | 2,285,539 | -30.2 |
06/02/2023 |
13.37
|
10,269,900 | 13.51 | 13.51 | 12.96 | 150,400 | 800 | 2.2 |
03/02/2023 |
13.51
|
10,211,800 | 13.33 | 13.79 | 13.24 | 221,100 | 6,000 | 3.2 |
02/02/2023 |
13.33
|
15,223,800 | 13.46 | 13.79 | 13.28 | 990,300 | 690 | 14.3 |
01/02/2023 |
13.46
|
31,436,800 | 14.25 | 14.89 | 13.28 | 999,300 | 148,420 | 12.5 |
31/01/2023 |
14.25
|
15,750,400 | 13.74 | 14.25 | 13.65 | 249,400 | 20,010 | 3.6 |
30/01/2023 |
13.74
|
17,265,900 | 13.74 | 14.43 | 13.56 | 170,200 | 146,715 | 0.4 |
27/01/2023 |
13.74
|
13,798,700 | 13.37 | 13.88 | 13.14 | 488,500 | 598,906 | -1.7 |
19/01/2023 |
13.37
|
16,174,100 | 13.37 | 13.79 | 13.28 | 461,200 | 22,300 | 6.4 |
18/01/2023 |
13.37
|
14,966,100 | 13.46 | 13.88 | 13.37 | 923,400 | 91,711 | 12.1 |
17/01/2023 |
13.46
|
20,553,300 | 12.59 | 13.46 | 12.73 | 1,468,700 | 60,830 | 20.6 |
16/01/2023 |
12.59
|
17,168,300 | 12.04 | 12.78 | 11.90 | 1,751,800 | 351,520 | 19.2 |
13/01/2023 |
12.04
|
8,033,700 | 12.13 | 12.45 | 12.04 | 617,300 | 105,542 | 6.7 |
12/01/2023 |
12.13
|
8,994,000 | 12.04 | 12.22 | 11.90 | 240,700 | 137,400 | 1.4 |
11/01/2023 |
12.04
|
14,775,000 | 11.81 | 12.55 | 11.90 | 266,500 | 320,500 | -0.7 |
10/01/2023 |
11.81
|
13,314,800 | 11.49 | 12.13 | 11.08 | 359,600 | 271,210 | 1.1 |
09/01/2023 |
11.49
|
8,298,400 | 11.63 | 11.99 | 11.49 | 344,600 | 119,300 | 2.8 |
06/01/2023 |
11.63
|
12,625,000 | 12.13 | 12.32 | 11.53 | 304,900 | 620,000 | -4.0 |
05/01/2023 |
12.13
|
14,844,200 | 11.63 | 12.13 | 11.35 | 641,200 | 134,800 | 6.7 |
04/01/2023 |
11.63
|
10,832,400 | 11.35 | 11.86 | 11.49 | 307,200 | 295,326 | 0.2 |
03/01/2023 |
11.35
|
8,730,300 | 10.62 | 11.35 | 10.71 | 443,700 | 51,300 | 4.8 |
30/12/2022 |
10.62
|
5,662,900 | 10.62 | 10.98 | 10.57 | 4,900 | 366,100 | -4.2 |
29/12/2022 |
10.62
|
7,474,700 | 10.94 | 11.12 | 10.52 | 307,300 | 425,100 | -1.4 |
28/12/2022 |
10.94
|
8,250,000 | 10.80 | 11.21 | 10.85 | 158,300 | 361,200 | -2.4 |
27/12/2022 |
10.80
|
11,900,700 | 10.11 | 10.80 | 9.93 | 1,050,900 | 467,428 | 6.9 |
26/12/2022 |
10.11
|
14,473,200 | 10.85 | 10.85 | 10.11 | 1,070,500 | 66,400 | 11.0 |
23/12/2022 |
10.85
|
14,449,800 | 11.53 | 11.53 | 10.85 | 169,106 | 82,980 | 1.0 |
22/12/2022 |
11.53
|
13,772,500 | 12.09 | 12.41 | 11.40 | 489,701 | 243,000 | 3.1 |
21/12/2022 |
12.09
|
20,185,800 | 12.59 | 13.01 | 11.72 | 181,600 | 495,700 | -4.1 |
20/12/2022 |
12.59
|
30,947,000 | 12.59 | 12.96 | 11.76 | 1,836,800 | 207,212 | 22.3 |
19/12/2022 |
12.59
|
26,070,100 | 12.41 | 13.24 | 12.50 | 1,336,542 | 440,450 | 12.3 |
16/12/2022 |
12.41
|
33,054,200 | 11.63 | 12.41 | 11.40 | 318,300 | 98,800 | 3.0 |
15/12/2022 |
11.63
|
9,709,700 | 11.63 | 11.95 | 11.49 | 311,000 | 257,500 | 0.7 |
14/12/2022 |
11.63
|
14,473,000 | 11.67 | 12.13 | 11.58 | 445,000 | 1,782,300 | -16.9 |
13/12/2022 |
11.67
|
12,882,400 | 11.08 | 11.67 | 10.62 | 1,045,786 | 46,800 | 12.7 |
12/12/2022 |
11.08
|
17,108,700 | 11.90 | 12.27 | 11.08 | 203,900 | 277,400 | -0.9 |
09/12/2022 |
11.90
|
14,204,900 | 11.40 | 12.09 | 11.21 | 679,200 | 52,000 | 8.1 |
08/12/2022 |
11.40
|
13,769,000 | 10.66 | 11.40 | 10.94 | 66,400 | 292,216 | -2.8 |
07/12/2022 |
10.66
|
18,351,400 | 11.26 | 11.35 | 10.48 | 1,590,544 | 165,500 | 16.5 |
06/12/2022 |
11.26
|
24,489,500 | 12.09 | 12.13 | 11.26 | 1,210,200 | 500 | 14.8 |
05/12/2022 |
12.09
|
16,712,600 | 11.31 | 12.09 | 11.58 | 1,451,000 | 53,709 | 18.4 |
02/12/2022 |
11.31
|
15,267,100 | 10.57 | 11.31 | 10.25 | 759,928 | 7,000 | 9.3 |
01/12/2022 |
10.57
|
21,814,500 | 10.34 | 11.03 | 10.39 | 648,100 | 175,000 | 5.4 |
30/11/2022 |
10.34
|
13,649,000 | 10.02 | 10.48 | 9.74 | 1,731,200 | 319,914 | 15.9 |
29/11/2022 |
10.02
|
19,475,400 | 9.70 | 10.29 | 9.33 | 560,100 | 1,065,153 | -5.5 |
28/11/2022 |
9.70
|
12,395,800 | 9.06 | 9.70 | 9.37 | 204,400 | 16,450 | 2.0 |
25/11/2022 |
9.06
|
12,848,700 | 8.47 | 9.06 | 8.64 | 230,900 | 353,000 | -1.2 |
24/11/2022 |
8.47
|
13,810,200 | 7.92 | 8.47 | 7.77 | 817,800 | 21,157 | 7.3 |
23/11/2022 |
7.92
|
10,942,300 | 8.46 | 8.73 | 7.88 | 76,700 | 332,000 | -2.2 |
22/11/2022 |
8.46
|
15,275,200 | 8.83 | 9.33 | 8.44 | 136,200 | 1,013,505 | -8.1 |
21/11/2022 |
8.83
|
11,423,500 | 8.26 | 8.83 | 8.36 | 521,300 | 678,302 | -1.5 |
18/11/2022 |
8.26
|
21,800,300 | 7.73 | 8.26 | 7.88 | 431,913 | 1,184,800 | -6.8 |
17/11/2022 |
7.73
|
5,688,800 | 7.22 | 7.73 | 7.67 | 55,327 | 21,600 | 0.3 |
16/11/2022 |
7.22
|
10,744,300 | 6.76 | 7.22 | 6.30 | 805,700 | 7,300 | 6.3 |
15/11/2022 |
6.76
|
13,100,400 | 7.03 | 7.31 | 6.63 | 832,266 | 188,920 | 4.7 |
14/11/2022 |
7.03
|
11,914,200 | 7.44 | 7.44 | 6.93 | 1,568,400 | 11,500 | 11.9 |
11/11/2022 |
7.44
|
12,377,700 | 8.00 | 8.26 | 7.44 | 379,400 | 117,800 | 2.1 |
10/11/2022 |
8.00
|
16,211,300 | 8.59 | 8.59 | 8.00 | 15,505 | 2,010,610 | -17.4 |
09/11/2022 |
8.59
|
8,123,700 | 8.85 | 9.28 | 8.36 | 96,800 | 3,000 | 0.9 |
08/11/2022 |
8.85
|
14,937,300 | 9.51 | 9.51 | 8.85 | 154,289 | 3,400,528 | -31.3 |
07/11/2022 |
9.51
|
12,161,000 | 10.20 | 10.29 | 9.51 | 1,182,500 | 653,525 | 5.5 |
04/11/2022 |
10.20
|
18,127,100 | 10.94 | 10.94 | 10.20 | 237,600 | 19,021 | 2.4 |
03/11/2022 |
10.94
|
10,051,300 | 11.40 | 11.44 | 10.94 | 1,000 | 2,300 | -0.0 |
02/11/2022 |
11.40
|
13,720,100 | 10.71 | 11.40 | 10.75 | 49,000 | 6,600 | 0.5 |
01/11/2022 |
10.71
|
10,711,400 | 10.48 | 11.17 | 10.52 | 119,151 | 7,000 | 1.3 |
31/10/2022 |
10.48
|
21,410,300 | 11.26 | 11.26 | 10.48 | 36,500 | 22,824 | 0.2 |
28/10/2022 |
11.26
|
16,227,100 | 12.09 | 12.32 | 11.26 | 39,300 | 327,475 | -3.5 |
27/10/2022 |
12.09
|
10,610,400 | 11.31 | 12.09 | 11.35 | 101,400 | 42,100 | 0.8 |
26/10/2022 |
11.31
|
5,789,500 | 11.44 | 11.76 | 11.21 | 6,300 | 40,100 | -0.4 |
25/10/2022 |
11.44
|
16,613,500 | 10.71 | 11.44 | 10.66 | 346,700 | 94,000 | 3.1 |
24/10/2022 |
10.71
|
14,558,000 | 11.49 | 11.49 | 10.71 | 49,100 | 102,600 | -0.6 |
21/10/2022 |
11.49
|
16,122,700 | 12.32 | 12.41 | 11.49 | 61,200 | 37,400 | 0.3 |
20/10/2022 |
12.32
|
6,154,300 | 12.22 | 12.59 | 12.13 | 145,900 | 183,700 | -0.5 |
19/10/2022 |
12.22
|
9,498,300 | 12.78 | 12.78 | 12.22 | 108,100 | 1,227,000 | -15.3 |
18/10/2022 |
12.78
|
9,429,200 | 12.91 | 13.24 | 12.68 | 51,042 | 10,642 | 0.6 |
17/10/2022 |
12.91
|
9,797,300 | 13.01 | 13.01 | 12.41 | 6,300 | 870,522 | -12.1 |
14/10/2022 |
13.01
|
13,325,400 | 12.73 | 13.05 | 12.64 | 2,447,000 | 90,322 | 33.3 |
13/10/2022 |
12.73
|
8,674,300 | 12.50 | 12.87 | 12.32 | 1,521,003 | 535,900 | 13.6 |
12/10/2022 |
12.50
|
12,183,700 | 11.72 | 12.50 | 11.99 | 1,877,664 | 52,400 | 24.8 |
11/10/2022 |
11.72
|
15,234,900 | 11.58 | 12.22 | 11.49 | 600,500 | 100,100 | 6.4 |
10/10/2022 |
11.58
|
9,545,100 | 10.85 | 11.58 | 10.57 | 402,800 | 4,200 | 5.0 |
07/10/2022 |
10.85
|
10,420,600 | 11.63 | 11.63 | 10.85 | 340,000 | 130,043 | 2.5 |
06/10/2022 |
11.63
|
8,350,300 | 12.45 | 12.55 | 11.63 | 85,000 | 100,000 | -0.2 |
05/10/2022 |
12.45
|
4,890,900 | 11.99 | 12.59 | 12.13 | 40,900 | 108,900 | -0.9 |
04/10/2022 |
11.99
|
6,779,700 | 12.68 | 12.96 | 11.99 | 26,645 | 15,400 | 0.1 |
03/10/2022 |
12.68
|
8,849,000 | 13.60 | 13.65 | 12.68 | 53,337 | 12,309 | 0.6 |
30/09/2022 |
13.60
|
7,236,100 | 13.60 | 13.69 | 12.78 | 42,100 | 17,800 | 0.4 |
29/09/2022 |
13.60
|
4,758,700 | 13.79 | 14.25 | 13.60 | 9,500 | 26,740 | -0.3 |
28/09/2022 |
13.79
|
7,435,300 | 13.88 | 14.20 | 13.65 | 4,045 | 6,900 | -0.0 |
27/09/2022 |
13.88
|
4,300,900 | 13.97 | 14.25 | 13.88 | 12,600 | 244,757 | -3.5 |
26/09/2022 |
13.97
|
8,173,900 | 14.89 | 14.89 | 13.88 | 41,100 | 1,600 | 0.6 |
23/09/2022 |
14.89
|
6,399,300 | 15.03 | 15.21 | 14.71 | 3,700 | 304 | 0.1 |
22/09/2022 |
15.03
|
7,515,400 | 14.80 | 15.26 | 14.43 | 6,700 | 45,860 | -0.6 |
21/09/2022 |
14.80
|
5,255,500 | 14.89 | 15.03 | 14.61 | 7,700 | 382,600 | -6.0 |
20/09/2022 |
14.89
|
7,260,800 | 14.71 | 15.03 | 14.15 | 26,100 | 23,814 | 0.0 |
19/09/2022 |
14.71
|
16,700,100 | 15.81 | 15.95 | 14.71 | 11,630 | 481,800 | -7.5 |
16/09/2022 |
15.81
|
13,892,000 | 16.64 | 16.64 | 15.81 | 346,538 | 6,022,417 | -97.6 |
15/09/2022 |
16.64
|
7,311,600 | 16.64 | 17.14 | 16.64 | 14,000 | 2,219 | -8.3 |