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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
19.05
|
3,427,500 | 17.81 | 19.05 | 17.19 | 2,100 | 163,000 | -3.9 |
26/04/2022 |
17.81
|
5,783,600 | 17.97 | 17.97 | 16.73 | 178,300 | 28,400 | 3.3 |
25/04/2022 |
17.97
|
3,075,400 | 19.29 | 19.52 | 17.97 | 13,100 | 122,100 | -2.7 |
22/04/2022 |
19.29
|
6,169,800 | 20.72 | 20.76 | 19.29 | 9,200 | 135,900 | -3.3 |
21/04/2022 |
20.72
|
5,697,000 | 22.27 | 22.27 | 20.72 | 15,900 | 27,000 | -0.3 |
20/04/2022 |
22.27
|
5,494,400 | 23.00 | 23.78 | 21.49 | 158,400 | 22,400 | 4.0 |
19/04/2022 |
23.00
|
5,598,000 | 24.05 | 24.86 | 22.38 | 50,600 | 141,300 | -2.7 |
18/04/2022 |
24.05
|
5,030,200 | 22.69 | 24.28 | 22.85 | 80,600 | 13,800 | 2.0 |
15/04/2022 |
22.69
|
5,509,900 | 21.80 | 23.16 | 21.49 | 151,700 | 3,200 | 4.3 |
14/04/2022 |
21.80
|
3,440,200 | 21.65 | 22.31 | 21.30 | 16,400 | 35,500 | -0.5 |
13/04/2022 |
21.65
|
3,080,800 | 20.52 | 21.65 | 20.52 | 177,900 | 12,900 | 4.6 |
12/04/2022 |
20.52
|
3,808,500 | 19.21 | 20.52 | 19.36 | 148,200 | 5,400 | 3.7 |
08/04/2022 |
19.21
|
6,787,900 | 20.60 | 20.60 | 19.17 | 136,300 | 13,000 | 3.1 |
07/04/2022 |
20.60
|
5,644,600 | 22.15 | 22.38 | 20.60 | 6,300 | 154,900 | -4.1 |
06/04/2022 |
22.15
|
4,221,500 | 22.50 | 23.24 | 21.84 | 22,100 | 73,900 | -1.5 |
05/04/2022 |
22.50
|
4,517,300 | 21.07 | 22.54 | 21.34 | 187,800 | 1,400 | 5.3 |
04/04/2022 |
21.07
|
4,271,700 | 22.03 | 23.24 | 21.07 | 28,600 | 160,800 | -3.9 |
01/04/2022 |
22.03
|
3,515,500 | 21.07 | 22.03 | 20.91 | 311,600 | 23,600 | 8.1 |
31/03/2022 |
21.07
|
3,311,700 | 21.22 | 21.69 | 20.91 | 20,600 | 37,100 | -0.5 |
30/03/2022 |
21.22
|
6,717,600 | 21.18 | 22.38 | 20.37 | 93,600 | 61,900 | 0.9 |
29/03/2022 |
21.18
|
4,380,100 | 21.22 | 22.38 | 20.14 | 6,400 | 12,600 | -0.2 |
28/03/2022 |
21.22
|
7,311,000 | 19.87 | 21.22 | 20.14 | 97,600 | 67,900 | 0.8 |
25/03/2022 |
19.87
|
7,155,300 | 18.59 | 19.87 | 18.90 | 210,100 | 8,200 | 5.1 |
24/03/2022 |
18.59
|
4,125,100 | 18.67 | 18.90 | 18.36 | 5,900 | 125,000 | -2.9 |
23/03/2022 |
18.67
|
3,020,600 | 18.32 | 18.90 | 17.97 | 8,800 | 3,900 | 0.1 |
22/03/2022 |
18.32
|
3,142,800 | 18.24 | 18.98 | 17.89 | 12,300 | 39,000 | -0.6 |
21/03/2022 |
18.24
|
4,902,400 | 17.08 | 18.24 | 17.66 | 206,900 | 7,800 | 4.6 |
18/03/2022 |
17.08
|
3,062,200 | 16.96 | 17.43 | 16.92 | 4,000 | 84,600 | -1.8 |
17/03/2022 |
16.96
|
4,914,200 | 17.23 | 18.16 | 16.81 | 8,700 | 111,400 | -2.3 |
16/03/2022 |
17.23
|
6,676,000 | 16.11 | 17.23 | 16.23 | 44,700 | 10,000 | 0.8 |
15/03/2022 |
16.11
|
3,021,700 | 15.41 | 16.15 | 15.41 | 45,000 | 900 | 0.9 |
14/03/2022 |
15.41
|
6,189,900 | 15.03 | 15.88 | 14.72 | 93,700 | 1,000 | 1.8 |
11/03/2022 |
15.03
|
9,064,700 | 16.15 | 16.96 | 15.03 | 3,300 | 2,400 | 0.0 |
10/03/2022 |
16.15
|
5,782,700 | 15.10 | 16.15 | 15.34 | 11,200 | 95,000 | -1.7 |
09/03/2022 |
15.10
|
4,065,900 | 14.56 | 15.10 | 14.25 | 100 | 300 | -0.0 |
08/03/2022 |
14.56
|
5,380,800 | 13.90 | 14.87 | 13.71 | 2,400 | 15,500 | -0.2 |
07/03/2022 |
13.90
|
3,695,300 | 13.59 | 14.10 | 13.48 | 45,000 | 12,400 | 0.6 |
04/03/2022 |
13.59
|
3,511,600 | 13.90 | 13.90 | 13.55 | 64,800 | 50,200 | 0.3 |
03/03/2022 |
13.90
|
4,052,100 | 13.55 | 14.25 | 13.55 | 11,600 | 106,000 | -1.7 |
02/03/2022 |
13.55
|
5,902,000 | 12.74 | 13.63 | 12.74 | 12,500 | 181,600 | -2.9 |
01/03/2022 |
12.74
|
5,555,700 | 11.93 | 12.74 | 12.16 | 39,800 | 3,000 | 0.6 |
28/02/2022 |
11.93
|
2,602,100 | 11.85 | 12.08 | 11.62 | 28,100 | 0 | 0.4 |
25/02/2022 |
11.85
|
1,282,000 | 11.73 | 12.08 | 11.81 | 81,500 | 5,200 | 1.2 |
24/02/2022 |
11.73
|
3,550,800 | 12.16 | 12.31 | 11.39 | 14,900 | 169,700 | -2.4 |
23/02/2022 |
12.16
|
3,107,000 | 11.93 | 12.47 | 12.00 | 56,200 | 30,700 | 0.4 |
22/02/2022 |
11.93
|
3,230,900 | 12.24 | 12.35 | 11.77 | 0 | 84,400 | -1.3 |
21/02/2022 |
12.24
|
2,679,500 | 11.97 | 12.39 | 12.00 | 600 | 69,200 | -1.1 |
18/02/2022 |
11.97
|
2,968,100 | 11.46 | 12.24 | 11.23 | 20,100 | 85,700 | -1.0 |
17/02/2022 |
11.46
|
1,446,600 | 11.46 | 11.62 | 11.27 | 900 | 2,600 | -0.0 |
16/02/2022 |
11.46
|
1,308,000 | 11.23 | 11.62 | 11.23 | 1,400 | 20,300 | -0.3 |
15/02/2022 |
11.23
|
1,090,400 | 11.50 | 11.62 | 11.15 | 100 | 86,000 | -1.3 |
14/02/2022 |
11.50
|
4,190,600 | 10.80 | 11.54 | 10.49 | 23,600 | 19,400 | 0.0 |
11/02/2022 |
10.80
|
1,308,200 | 10.96 | 10.96 | 10.69 | 7,000 | 22,600 | -0.2 |
10/02/2022 |
10.96
|
1,830,400 | 10.77 | 11.15 | 10.69 | 3,000 | 52,100 | -0.7 |
09/02/2022 |
10.77
|
3,598,000 | 10.46 | 11.08 | 10.57 | 800 | 116,200 | -1.6 |
08/02/2022 |
10.46
|
2,351,200 | 9.80 | 10.46 | 10.22 | 0 | 1,400 | -0.0 |
07/02/2022 |
9.80
|
332,000 | 9.18 | 9.80 | 9.49 | 1,200 | 0 | 0.0 |
28/01/2022 |
9.18
|
742,500 | 8.83 | 9.18 | 8.87 | 61,700 | 0 | 0.7 |
27/01/2022 |
8.83
|
1,050,900 | 8.75 | 9.26 | 8.64 | 48,600 | 1,000 | 0.5 |
26/01/2022 |
8.75
|
1,015,900 | 8.91 | 9.22 | 8.71 | 0 | 79,800 | -0.9 |
25/01/2022 |
8.91
|
1,180,300 | 9.14 | 9.26 | 8.67 | 241,900 | 0 | 2.8 |
24/01/2022 |
9.14
|
1,785,100 | 9.80 | 9.80 | 9.14 | 26,500 | 15,700 | 0.1 |
21/01/2022 |
9.80
|
1,558,700 | 9.60 | 10.07 | 9.60 | 3,500 | 119,100 | -1.5 |
20/01/2022 |
9.60
|
2,132,300 | 8.98 | 9.60 | 8.71 | 192,700 | 0 | 2.3 |
19/01/2022 |
8.98
|
2,844,200 | 9.64 | 9.64 | 8.98 | 154,400 | 1,600 | 1.8 |
18/01/2022 |
9.64
|
1,729,300 | 10.69 | 10.69 | 9.64 | 107,800 | 0 | 1.4 |
17/01/2022 |
10.69
|
901,000 | 10.46 | 11.00 | 10.38 | 43,900 | 0 | 0.6 |
14/01/2022 |
10.46
|
3,564,700 | 10.77 | 11.00 | 10.03 | 67,600 | 37,600 | 0.4 |
13/01/2022 |
10.77
|
4,744,700 | 11.54 | 11.85 | 10.77 | 500 | 87,700 | -1.2 |
12/01/2022 |
11.54
|
3,425,400 | 12.39 | 12.55 | 11.54 | 7,000 | 24,800 | -0.3 |
11/01/2022 |
12.39
|
4,070,000 | 12.31 | 12.97 | 12.16 | 34,600 | 0 | 0.6 |
10/01/2022 |
12.31
|
6,114,000 | 12.20 | 12.78 | 12.08 | 88,400 | 14,400 | 1.2 |
07/01/2022 |
12.20
|
3,760,300 | 12.16 | 12.59 | 12.16 | 21,800 | 13,800 | 0.1 |
06/01/2022 |
12.16
|
4,849,500 | 12.39 | 12.62 | 12.16 | 30,000 | 10,400 | 0.3 |
05/01/2022 |
12.39
|
4,483,700 | 12.24 | 12.74 | 11.85 | 95,600 | 15,800 | 1.3 |
04/01/2022 |
12.24
|
2,663,900 | 12.39 | 12.59 | 12.16 | 11,900 | 2,300 | 0.2 |
31/12/2021 |
12.39
|
7,833,300 | 12.04 | 12.86 | 12.08 | 9,300 | 224,500 | -3.5 |
30/12/2021 |
12.04
|
4,569,100 | 11.27 | 12.04 | 11.39 | 13,400 | 13,400 | 0.0 |
29/12/2021 |
11.27
|
5,783,000 | 11.39 | 11.70 | 11.27 | 4,400 | 100,000 | -1.4 |
28/12/2021 |
11.39
|
4,676,500 | 11.08 | 11.54 | 11.04 | 72,800 | 13,800 | 0.9 |
27/12/2021 |
11.08
|
3,967,500 | 11.23 | 11.62 | 10.92 | 43,500 | 4,300 | 0.6 |
24/12/2021 |
11.23
|
2,517,700 | 11.81 | 12.04 | 11.23 | 9,300 | 211,100 | -3.0 |
23/12/2021 |
11.81
|
3,293,200 | 11.42 | 12.04 | 11.11 | 102,100 | 1,000 | 1.5 |
22/12/2021 |
11.42
|
5,924,600 | 11.62 | 11.73 | 10.84 | 80,900 | 9,500 | 1.0 |
21/12/2021 |
11.62
|
4,905,800 | 11.77 | 12.00 | 11.50 | 74,900 | 34,600 | 0.6 |
20/12/2021 |
11.77
|
3,721,200 | 11.77 | 12.16 | 11.66 | 72,900 | 30,800 | 0.7 |
17/12/2021 |
11.77
|
4,019,000 | 12.31 | 12.55 | 11.77 | 6,100 | 74,100 | -1.0 |
16/12/2021 |
12.31
|
3,904,800 | 12.39 | 12.70 | 11.85 | 49,200 | 22,300 | 0.4 |
15/12/2021 |
12.39
|
14,710,800 | 13.32 | 13.32 | 12.39 | 8,600 | 78,300 | -1.1 |
14/12/2021 |
13.32
|
7,386,400 | 12.47 | 13.32 | 12.74 | 4,700 | 500 | 0.1 |
13/12/2021 |
12.47
|
1,678,000 | 11.66 | 12.47 | 11.77 | 29,800 | 0 | 0.5 |
10/12/2021 |
11.66
|
23,152,500 | 11.11 | 11.89 | 10.34 | 304,400 | 159,900 | 2.4 |
09/12/2021 |
11.11
|
359,800 | 11.93 | 11.93 | 11.11 | 7,900 | 0 | 0.1 |
08/12/2021 |
11.93
|
318,800 | 12.82 | 12.82 | 11.93 | 100 | 0 | 0.0 |
07/12/2021 |
12.82
|
242,400 | 13.75 | 13.75 | 12.82 | 0 | 0 | 0 |
06/12/2021 |
13.75
|
5,144,700 | 14.75 | 14.75 | 13.75 | 0 | 2,300 | -0.0 |
03/12/2021 |
14.75
|
5,038,600 | 15.84 | 15.84 | 14.75 | 7,000 | 46,000 | -0.7 |
02/12/2021 |
15.84
|
391,300 | 17.00 | 17.00 | 15.84 | 3,400 | 0 | 0.1 |
01/12/2021 |
17.00
|
342,400 | 18.24 | 18.24 | 17.00 | 300 | 0 | 0.0 |
30/11/2021 |
18.24
|
2,082,400 | 19.60 | 19.60 | 18.24 | 44,100 | 2,000 | 1.0 |