Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.10 | 6.77% | 4,771,200 | -31,100 | -0.6 |
16.25
17.40
17.40
|
2 tháng
(2025-05-12) |
1.05 | 6.44% | 8,157,500 | -174,327 | -1.3 |
16.20
17.40
17.40
|
3 tháng
(2025-04-11) |
1.40 | 8.78% | 11,699,600 | -202,334 | -0.4 |
15.60
17.40
17.40
|
6 tháng
(2025-01-13) |
0.55 | 3.27% | 30,005,100 | -90,928 | 2.2 |
14.30
18.80
17.40
|
12 tháng
(2024-07-15) |
-3.89 | -18.32% | 76,140,600 | 400,894 | 9.8 |
14.30
21.24
17.40
|
24 tháng
(2023-07-21) |
0.87 | 5.27% | 155,759,400 | 786,486 | 20.1 |
14.07
22.13
17.40
|
36 tháng
(2022-07-26) |
-1.27 | -6.82% | 359,046,100 | 12,490,843 | 124.7 |
10.33
22.13
17.40
|
60 tháng
(2020-08-05) |
11.19 | 181.66% | 728,716,144 | 24,552,126 | 415.9 |
6.09
23.47
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.59
|
226,900 | 12.34 | 12.63 | 12.39 | 14,300 | 21,600 | -0.1 |
13/02/2023 |
12.34
|
1,782,700 | 12.30 | 12.51 | 12.06 | 1,235,500 | 13,200 | 18.4 |
10/02/2023 |
12.30
|
257,500 | 12.47 | 12.51 | 12.30 | 20,000 | 37,700 | -0.3 |
09/02/2023 |
12.47
|
313,800 | 12.39 | 12.67 | 12.39 | 102,700 | 37,700 | 1.0 |
08/02/2023 |
12.39
|
530,500 | 12.26 | 12.59 | 12.06 | 14,600 | 57,400 | -0.6 |
07/02/2023 |
12.26
|
502,100 | 12.59 | 12.80 | 12.26 | 28,100 | 49,600 | -0.3 |
06/02/2023 |
12.59
|
370,400 | 12.51 | 12.80 | 12.39 | 100 | 10,000 | -0.2 |
03/02/2023 |
12.51
|
508,400 | 12.75 | 12.92 | 12.51 | 0 | 52,825 | -0.8 |
02/02/2023 |
12.75
|
820,200 | 12.80 | 13.12 | 12.67 | 300 | 133,675 | -2.1 |
01/02/2023 |
12.80
|
1,668,400 | 13.62 | 14.19 | 12.80 | 52,300 | 386,500 | -5.2 |
31/01/2023 |
13.62
|
792,700 | 13.57 | 13.62 | 13.29 | 4,100 | 31,500 | -0.5 |
30/01/2023 |
13.57
|
645,600 | 13.62 | 13.78 | 13.37 | 8,000 | 3,445 | 0.1 |
27/01/2023 |
13.62
|
1,470,700 | 13.33 | 13.98 | 13.37 | 524,700 | 643,825 | -2.0 |
19/01/2023 |
13.33
|
582,800 | 13.33 | 13.49 | 13.12 | 16,300 | 0 | 0.3 |
18/01/2023 |
13.33
|
815,200 | 13.00 | 13.41 | 13.04 | 26,725 | 25 | 0.4 |
17/01/2023 |
13.00
|
654,100 | 12.84 | 13.04 | 12.88 | 14,400 | 0 | 0.2 |
16/01/2023 |
12.84
|
406,000 | 12.84 | 12.92 | 12.71 | 53,100 | 17,100 | 0.6 |
13/01/2023 |
12.84
|
937,800 | 12.43 | 12.96 | 12.59 | 464,200 | 40,000 | 6.6 |
12/01/2023 |
12.43
|
356,200 | 12.39 | 12.63 | 12.39 | 4,800 | 1,700 | 0.0 |
11/01/2023 |
12.39
|
397,000 | 12.47 | 12.63 | 12.39 | 9,400 | 0 | 0.1 |
10/01/2023 |
12.47
|
476,200 | 12.84 | 13.00 | 11.98 | 37,300 | 5,200 | 0.5 |
09/01/2023 |
12.84
|
329,800 | 12.88 | 13.12 | 12.84 | 32,200 | 10,250 | 0.3 |
06/01/2023 |
12.88
|
716,200 | 12.88 | 13.33 | 12.80 | 101,900 | 2,400 | 1.6 |
05/01/2023 |
12.88
|
666,100 | 12.71 | 13.08 | 12.71 | 17,000 | 0 | 0.3 |
04/01/2023 |
12.71
|
555,300 | 12.67 | 13.00 | 12.59 | 99,600 | 20,000 | 1.2 |
03/01/2023 |
12.67
|
548,100 | 12.06 | 12.71 | 12.02 | 149,600 | 30,200 | 1.8 |
30/12/2022 |
12.06
|
159,000 | 12.14 | 12.22 | 12.06 | 23,000 | 11,400 | 0.2 |
29/12/2022 |
12.14
|
287,500 | 12.10 | 12.39 | 12.02 | 43,400 | 6,000 | 0.6 |
28/12/2022 |
12.10
|
214,700 | 12.30 | 12.55 | 11.89 | 1,300 | 5,600 | -0.1 |
27/12/2022 |
12.30
|
384,400 | 11.98 | 12.30 | 11.48 | 35,300 | 0 | 0.5 |
26/12/2022 |
11.98
|
680,600 | 12.80 | 12.84 | 11.98 | 1,900 | 41,600 | -0.6 |
23/12/2022 |
12.80
|
367,700 | 12.75 | 12.80 | 12.51 | 34,600 | 23,400 | 0.2 |
22/12/2022 |
12.75
|
531,400 | 13.04 | 13.37 | 12.63 | 157,200 | 64,600 | 1.4 |
21/12/2022 |
13.04
|
600,600 | 13.21 | 13.37 | 12.59 | 112,200 | 57,600 | 0.9 |
20/12/2022 |
13.21
|
1,832,400 | 12.92 | 13.45 | 12.18 | 627,300 | 9,500 | 9.9 |
19/12/2022 |
12.92
|
768,700 | 13.00 | 13.45 | 12.92 | 45,500 | 43,500 | 0.0 |
16/12/2022 |
13.00
|
516,800 | 13.21 | 13.21 | 12.88 | 73,000 | 10,450 | 1.0 |
15/12/2022 |
13.21
|
528,700 | 13.08 | 13.29 | 13.00 | 130,500 | 14,000 | 1.9 |
14/12/2022 |
13.08
|
698,700 | 13.25 | 13.53 | 13.00 | 51,800 | 48,600 | 0.1 |
13/12/2022 |
13.25
|
674,200 | 12.80 | 13.29 | 12.55 | 106,600 | 24,000 | 1.3 |
12/12/2022 |
12.80
|
967,600 | 13.04 | 13.62 | 12.80 | 2,800 | 9,100 | -0.1 |
09/12/2022 |
13.04
|
897,500 | 12.63 | 13.12 | 12.59 | 441,800 | 20,600 | 6.7 |
08/12/2022 |
12.63
|
663,700 | 12.14 | 12.96 | 12.39 | 23,400 | 3,100 | 0.3 |
07/12/2022 |
12.14
|
1,123,100 | 12.88 | 12.96 | 12.14 | 104,300 | 47,400 | 0.8 |
06/12/2022 |
12.88
|
1,349,700 | 13.82 | 13.94 | 12.88 | 2,700 | 67,100 | -1.0 |
05/12/2022 |
13.82
|
1,041,800 | 13.74 | 14.31 | 13.57 | 62,100 | 14,600 | 0.8 |
02/12/2022 |
13.74
|
1,148,900 | 13.53 | 13.82 | 12.96 | 16,500 | 0 | 0.3 |
01/12/2022 |
13.53
|
2,121,400 | 13.16 | 13.94 | 13.41 | 1,177,600 | 40,500 | 18.8 |
30/11/2022 |
13.16
|
1,873,000 | 12.30 | 13.16 | 12.30 | 6,700 | 7,000 | -0.0 |
29/11/2022 |
12.30
|
1,071,400 | 12.18 | 12.51 | 11.73 | 11,700 | 20,600 | -0.1 |
28/11/2022 |
12.18
|
884,100 | 11.73 | 12.30 | 11.89 | 61,800 | 2,000 | 0.9 |
25/11/2022 |
11.73
|
1,191,900 | 10.99 | 11.73 | 10.99 | 721,100 | 9,000 | 10.2 |
24/11/2022 |
10.99
|
530,800 | 11.07 | 11.32 | 10.50 | 68,700 | 31,500 | 0.5 |
23/11/2022 |
11.07
|
410,000 | 11.48 | 11.57 | 11.07 | 33,400 | 36,000 | -0.0 |
22/11/2022 |
11.48
|
909,000 | 11.44 | 11.98 | 11.32 | 28,000 | 13,600 | 0.2 |
21/11/2022 |
11.44
|
919,900 | 11.89 | 12.30 | 11.36 | 134,900 | 335,700 | -2.8 |
18/11/2022 |
11.89
|
1,828,400 | 11.20 | 11.89 | 10.99 | 819,600 | 6,200 | 11.8 |
17/11/2022 |
11.20
|
622,300 | 11.03 | 11.48 | 10.87 | 175,500 | 25,600 | 2.0 |
16/11/2022 |
11.03
|
1,745,000 | 10.33 | 11.03 | 9.64 | 694,000 | 3,400 | 9.3 |
15/11/2022 |
10.33
|
1,512,600 | 11.07 | 11.07 | 10.33 | 472,100 | 107,900 | 4.6 |
14/11/2022 |
11.07
|
1,315,600 | 11.48 | 11.48 | 10.70 | 592,200 | 35,600 | 7.5 |
11/11/2022 |
11.48
|
1,074,400 | 11.16 | 11.85 | 11.48 | 707,300 | 36,000 | 9.4 |
10/11/2022 |
11.16
|
2,188,200 | 11.85 | 11.93 | 11.07 | 1,479,700 | 68,700 | 19.2 |
09/11/2022 |
11.85
|
985,200 | 11.65 | 11.98 | 11.48 | 693,600 | 7,900 | 9.9 |
08/11/2022 |
11.65
|
1,123,900 | 10.99 | 11.65 | 10.66 | 591,200 | 0 | 8.4 |
07/11/2022 |
10.99
|
1,350,700 | 11.81 | 11.89 | 10.99 | 3,700 | 49,300 | -0.6 |
04/11/2022 |
11.81
|
1,142,100 | 12.63 | 12.63 | 11.77 | 65,100 | 44,800 | 0.3 |
03/11/2022 |
12.63
|
1,389,100 | 12.10 | 12.71 | 11.81 | 342,300 | 10,000 | 5.1 |
02/11/2022 |
12.10
|
799,600 | 12.14 | 12.39 | 12.02 | 4,200 | 13,500 | -0.1 |
01/11/2022 |
12.14
|
827,400 | 11.98 | 12.47 | 12.06 | 19,000 | 10,600 | 0.1 |
31/10/2022 |
11.98
|
1,083,200 | 11.89 | 12.06 | 11.48 | 46,000 | 35,900 | 0.1 |
28/10/2022 |
11.89
|
1,303,200 | 11.85 | 12.22 | 11.77 | 1,200 | 25,060 | -0.3 |
27/10/2022 |
11.85
|
1,284,600 | 11.11 | 11.85 | 11.24 | 427,800 | 7,200 | 5.9 |
26/10/2022 |
11.11
|
736,100 | 11.48 | 11.77 | 11.07 | 6,500 | 0 | 0.1 |
25/10/2022 |
11.48
|
1,475,900 | 11.11 | 11.81 | 10.75 | 163,800 | 0 | 2.3 |
24/10/2022 |
11.11
|
1,691,300 | 11.93 | 12.02 | 11.11 | 25,800 | 2,000 | 0.3 |
21/10/2022 |
11.93
|
1,462,800 | 12.80 | 12.80 | 11.93 | 4,500 | 31,300 | -0.4 |
20/10/2022 |
12.80
|
549,200 | 13.16 | 13.16 | 12.71 | 0 | 32,700 | -0.5 |
19/10/2022 |
13.16
|
790,800 | 13.29 | 13.49 | 13.08 | 10,500 | 65,700 | -0.9 |
18/10/2022 |
13.29
|
2,012,000 | 12.43 | 13.29 | 12.55 | 33,600 | 0 | 0.5 |
17/10/2022 |
12.43
|
656,100 | 12.59 | 12.59 | 12.14 | 8,400 | 42,200 | -0.5 |
14/10/2022 |
12.59
|
900,100 | 12.63 | 12.92 | 12.51 | 13,100 | 22,300 | -0.1 |
13/10/2022 |
12.63
|
683,700 | 12.10 | 12.63 | 12.06 | 100 | 0 | 0.0 |
12/10/2022 |
12.10
|
1,156,400 | 12.14 | 12.67 | 11.69 | 100,000 | 1,600 | 1.5 |
11/10/2022 |
12.14
|
854,700 | 13.04 | 13.12 | 12.14 | 27,300 | 22,300 | 0.1 |
10/10/2022 |
13.04
|
1,076,200 | 12.59 | 13.12 | 11.98 | 66,600 | 1,750 | 1.0 |
07/10/2022 |
12.59
|
2,470,600 | 13.53 | 13.53 | 12.59 | 30,100 | 850 | 0.4 |
06/10/2022 |
13.53
|
1,174,000 | 14.52 | 14.52 | 13.53 | 21,900 | 950 | 0.3 |
05/10/2022 |
14.52
|
612,100 | 13.94 | 14.76 | 14.11 | 1,000 | 19,200 | -0.3 |
04/10/2022 |
13.94
|
1,174,100 | 14.89 | 15.17 | 13.94 | 26,700 | 92,900 | -1.1 |
03/10/2022 |
14.89
|
1,505,200 | 15.99 | 15.99 | 14.89 | 300 | 63,700 | -1.2 |
30/09/2022 |
15.99
|
1,569,900 | 16.28 | 16.28 | 15.17 | 23,500 | 100,525 | -1.5 |
29/09/2022 |
16.28
|
1,853,500 | 17.35 | 17.92 | 16.28 | 800 | 5,800 | -0.1 |
28/09/2022 |
17.35
|
2,074,100 | 18.62 | 18.62 | 17.35 | 4,700 | 10,800 | -0.1 |
27/09/2022 |
18.62
|
1,311,100 | 18.87 | 19.11 | 18.58 | 0 | 0 | -4.4 |
26/09/2022 |
18.87
|
3,514,600 | 18.62 | 19.19 | 18.13 | 12,300 | 204,400 | -4.4 |
23/09/2022 |
18.62
|
2,853,900 | 17.43 | 18.62 | 17.80 | 3,000 | 18,100 | -0.3 |
22/09/2022 |
17.43
|
779,900 | 17.14 | 17.47 | 16.98 | 1,200 | 3,400 | -0.0 |
21/09/2022 |
17.14
|
700,700 | 16.94 | 17.39 | 16.69 | 1,600 | 0 | 0.0 |
20/09/2022 |
16.94
|
875,800 | 16.61 | 17.06 | 16.40 | 0 | 75 | -0.0 |