Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.45
|
6,225,800 | 11.80 | 12.45 | 11.20 | 478,600 | 9,800 | 5.6 |
25/04/2022 |
11.80
|
5,252,000 | 12.35 | 12.80 | 11.75 | 64,400 | 172,100 | -1.4 |
22/04/2022 |
12.35
|
3,605,300 | 12.60 | 12.95 | 12 | 0 | 294,100 | -3.8 |
21/04/2022 |
12.60
|
6,765,900 | 11.80 | 12.60 | 11.05 | 597,900 | 5,800 | 6.9 |
20/04/2022 |
11.80
|
4,716,700 | 12.50 | 12.65 | 11.80 | 504,000 | 0 | 6.2 |
19/04/2022 |
12.50
|
8,187,700 | 13.40 | 13.80 | 12.50 | 427,200 | 4,300 | 5.7 |
18/04/2022 |
13.40
|
8,666,400 | 14.40 | 14.40 | 13.40 | 1,000 | 117,000 | -1.6 |
15/04/2022 |
14.40
|
3,242,700 | 14.30 | 14.80 | 14.10 | 0 | 5,000 | 0 |
14/04/2022 |
14.30
|
3,385,300 | 14.85 | 15 | 14.30 | 200 | 19,200 | -0.3 |
13/04/2022 |
14.85
|
4,440,700 | 14 | 14.85 | 13.80 | 123,300 | 3,500 | 1.7 |
12/04/2022 |
14
|
3,988,200 | 14.75 | 15.10 | 14 | 400 | 11,100 | -0.2 |
08/04/2022 |
14.75
|
7,173,800 | 14.85 | 15.30 | 14 | 19,200 | 86,700 | -1.0 |
07/04/2022 |
14.85
|
6,559,800 | 15 | 15.50 | 14.85 | 600 | 174,000 | -2.6 |
06/04/2022 |
15
|
18,029,400 | 16.10 | 16.10 | 15 | 15,700 | 447,900 | -6.7 |
05/04/2022 |
16.10
|
7,269,900 | 16.30 | 16.50 | 16 | 13,100 | 35,200 | -0.4 |
04/04/2022 |
16.30
|
6,975,600 | 16.85 | 17.10 | 16.30 | 3,500 | 157,900 | -2.6 |
01/04/2022 |
16.85
|
8,444,600 | 16.70 | 16.85 | 16.20 | 120,900 | 68,000 | 0.9 |
31/03/2022 |
16.70
|
5,744,400 | 17.05 | 17.05 | 16.50 | 3,000 | 200,200 | -3.3 |
30/03/2022 |
17.05
|
8,731,000 | 17.20 | 17.95 | 16.70 | 92,200 | 48,700 | 0.8 |
29/03/2022 |
17.20
|
8,060,500 | 16.10 | 17.20 | 16.50 | 407,300 | 13,200 | 6.7 |
28/03/2022 |
16.10
|
14,453,600 | 17 | 17 | 15.95 | 114,200 | 288,800 | -2.9 |
25/03/2022 |
17
|
4,840,400 | 16.85 | 17.20 | 16.90 | 62,800 | 200 | 1.1 |
24/03/2022 |
16.85
|
6,813,800 | 16.70 | 17.30 | 16.50 | 241,000 | 30,000 | 3.6 |
23/03/2022 |
16.70
|
6,949,800 | 16.95 | 17 | 16.65 | 79,300 | 3,700 | 1.3 |
22/03/2022 |
16.95
|
5,396,000 | 17.20 | 17.40 | 16.90 | 4,300 | 47,900 | -0.7 |
21/03/2022 |
17.20
|
12,262,600 | 17 | 17.50 | 16.35 | 443,900 | 200 | 7.5 |
18/03/2022 |
17
|
8,015,700 | 16.85 | 17.20 | 16.80 | 800 | 103,700 | -1.7 |
17/03/2022 |
16.85
|
6,651,500 | 17 | 17.40 | 16.80 | 57,200 | 190,500 | -2.3 |
16/03/2022 |
17
|
7,558,100 | 16.80 | 17.40 | 16.60 | 26,200 | 3,000 | 0.4 |
15/03/2022 |
16.80
|
6,626,800 | 16.85 | 17.35 | 16.45 | 70,500 | 75,600 | -0.1 |
14/03/2022 |
16.85
|
14,527,700 | 16.60 | 17.60 | 16.80 | 48,600 | 30,800 | 0.3 |
11/03/2022 |
16.60
|
16,457,600 | 15.55 | 16.60 | 15.75 | 101,700 | 5,500 | 1.6 |
10/03/2022 |
15.55
|
5,490,000 | 15.25 | 15.90 | 15.45 | 186,900 | 53,600 | 2.1 |
09/03/2022 |
15.25
|
10,680,500 | 15.20 | 15.70 | 14.45 | 12,900 | 0 | 0.2 |
08/03/2022 |
15.20
|
9,236,700 | 15.65 | 15.90 | 15.20 | 13,800 | 2,200 | 0.2 |
07/03/2022 |
15.65
|
9,188,700 | 15.70 | 16.20 | 15.30 | 11,400 | 0 | 0.2 |
04/03/2022 |
15.70
|
7,538,500 | 15.70 | 16.25 | 15.50 | 500 | 13,700 | -0.2 |
03/03/2022 |
15.70
|
5,519,100 | 15.75 | 15.90 | 15.55 | 2,200 | 10,800 | -0.1 |
02/03/2022 |
15.75
|
15,790,300 | 14.95 | 15.90 | 14.75 | 53,600 | 29,700 | 0.4 |
01/03/2022 |
14.95
|
7,818,300 | 15.15 | 15.30 | 14.90 | 8,800 | 18,900 | -0.2 |
28/02/2022 |
15.15
|
6,170,100 | 15 | 15.60 | 14.60 | 10,700 | 55,500 | -0.7 |
25/02/2022 |
15
|
9,038,900 | 15 | 15.75 | 15 | 200 | 7,600 | -0.1 |
24/02/2022 |
15
|
19,637,100 | 14.05 | 15 | 13.30 | 23,000 | 77,800 | -0.8 |
23/02/2022 |
14.05
|
4,202,800 | 13.70 | 14.20 | 13.75 | 77,600 | 0 | 1.1 |
22/02/2022 |
13.70
|
6,668,700 | 14.10 | 14.10 | 13.40 | 9,600 | 72,600 | -0.9 |
21/02/2022 |
14.10
|
5,092,100 | 13.80 | 14.30 | 13.65 | 71,100 | 0 | 1.0 |
18/02/2022 |
13.80
|
3,406,000 | 13.90 | 14.10 | 13.70 | 700 | 14,800 | -0.2 |
17/02/2022 |
13.90
|
4,705,800 | 13.60 | 14.20 | 13.60 | 0 | 33,600 | -0.5 |
16/02/2022 |
13.60
|
5,495,000 | 12.85 | 13.70 | 12.95 | 66,400 | 0 | 0.9 |
15/02/2022 |
12.85
|
1,738,800 | 12.75 | 13 | 12.65 | 6,900 | 25,200 | -0.2 |
14/02/2022 |
12.75
|
2,647,000 | 13.15 | 13.15 | 12.75 | 1,300 | 1,700 | -0.0 |
11/02/2022 |
13.15
|
2,695,400 | 12.90 | 13.35 | 12.80 | 0 | 100 | -0.0 |
10/02/2022 |
12.90
|
2,811,900 | 13.05 | 13.15 | 12.85 | 0 | 44,800 | -0.6 |
09/02/2022 |
13.05
|
1,955,500 | 12.95 | 13.25 | 12.95 | 0 | 128,000 | -1.7 |
08/02/2022 |
12.95
|
3,596,400 | 12.80 | 13.40 | 12.80 | 0 | 228,800 | -3.0 |
07/02/2022 |
12.80
|
2,660,300 | 12 | 12.80 | 12.10 | 0 | 150,000 | -1.9 |
28/01/2022 |
12
|
3,758,100 | 11.50 | 12 | 11.30 | 239,800 | 0 | 2.8 |
27/01/2022 |
11.50
|
6,376,500 | 12.20 | 12.45 | 11.35 | 70,900 | 4,700 | 0.8 |
26/01/2022 |
12.20
|
3,431,600 | 12.85 | 13.25 | 12.20 | 0 | 0 | 0 |
25/01/2022 |
12.85
|
5,917,900 | 12.95 | 13 | 12.10 | 187,500 | 11,000 | 2.2 |
24/01/2022 |
12.95
|
6,294,200 | 13.90 | 13.90 | 12.95 | 30,000 | 400 | 0.4 |
21/01/2022 |
13.90
|
4,428,000 | 14.30 | 14.70 | 13.80 | 0 | 227,900 | -3.2 |
20/01/2022 |
14.30
|
2,970,900 | 13.90 | 14.45 | 13.70 | 0 | 75,000 | -1.1 |
19/01/2022 |
13.90
|
3,965,400 | 13.60 | 14.10 | 13.55 | 400 | 392,400 | -5.4 |
18/01/2022 |
13.60
|
5,220,100 | 13.90 | 13.90 | 12.90 | 211,900 | 0 | 2.8 |
17/01/2022 |
13.90
|
2,284,100 | 14.10 | 14.50 | 13.60 | 180,200 | 57,900 | 1.6 |
14/01/2022 |
14.10
|
7,282,000 | 13.95 | 14.60 | 13 | 275,500 | 109,200 | 2.2 |
13/01/2022 |
13.95
|
12,341,900 | 15 | 15.40 | 13.95 | 135,000 | 143,800 | -0.2 |
12/01/2022 |
15
|
18,285,800 | 15.50 | 15.75 | 14.45 | 39,500 | 76,500 | -0.6 |
11/01/2022 |
15.50
|
10,782,000 | 15.70 | 16.30 | 15 | 129,700 | 0 | 2.1 |
10/01/2022 |
15.70
|
11,372,900 | 15.70 | 16.70 | 15.40 | 36,400 | 24,900 | 0.2 |
07/01/2022 |
15.70
|
6,354,900 | 15.45 | 15.85 | 15.35 | 170,600 | 11,300 | 2.5 |
06/01/2022 |
15.45
|
16,779,300 | 14.95 | 15.95 | 14.70 | 20,000 | 348,100 | -5.1 |
05/01/2022 |
14.95
|
13,037,400 | 14 | 14.95 | 13.80 | 21,300 | 63,700 | -0.6 |
04/01/2022 |
14
|
7,049,500 | 13.50 | 14.25 | 13.50 | 2,600 | 82,800 | -1.1 |
31/12/2021 |
13.50
|
7,781,000 | 13.70 | 13.80 | 13.05 | 98,800 | 23,000 | 1.0 |
30/12/2021 |
13.70
|
8,090,000 | 14.25 | 14.30 | 13.55 | 6,200 | 86,600 | -1.1 |
29/12/2021 |
14.25
|
7,822,400 | 13.85 | 14.60 | 13.75 | 99,400 | 0 | 1.4 |
28/12/2021 |
13.85
|
9,623,600 | 14 | 14.30 | 13.60 | 0 | 236,900 | -3.3 |
27/12/2021 |
14
|
10,203,600 | 13.60 | 14.25 | 13.05 | 206,400 | 2,000 | 2.8 |
24/12/2021 |
13.60
|
12,843,000 | 13.80 | 14.50 | 13.25 | 200 | 745,900 | -10.4 |
23/12/2021 |
13.80
|
16,974,700 | 12.90 | 13.80 | 12.95 | 22,900 | 110,600 | -1.2 |
22/12/2021 |
12.90
|
16,586,300 | 12.10 | 12.90 | 11.95 | 199,000 | 7,300 | 2.4 |
21/12/2021 |
12.10
|
7,020,500 | 12 | 12.35 | 11.70 | 208,500 | 700 | 2.5 |
20/12/2021 |
12
|
7,164,300 | 12.20 | 12.60 | 11.80 | 15,700 | 112,100 | -1.2 |
17/12/2021 |
12.20
|
8,897,500 | 12.05 | 12.70 | 12.05 | 23,100 | 260,700 | -2.9 |
16/12/2021 |
12.05
|
13,251,200 | 11.30 | 12.05 | 11.25 | 290,100 | 1,100 | 3.4 |
15/12/2021 |
11.30
|
3,930,600 | 11.55 | 11.60 | 11.30 | 7,400 | 106,300 | -1.1 |
14/12/2021 |
11.55
|
7,158,700 | 11.70 | 12.10 | 11.45 | 60,100 | 191,500 | -1.5 |
13/12/2021 |
11.70
|
12,877,500 | 10.95 | 11.70 | 11 | 538,900 | 14,900 | 6.1 |
10/12/2021 |
10.95
|
3,912,400 | 11.15 | 11.30 | 10.95 | 8,000 | 138,800 | -1.4 |
09/12/2021 |
11.15
|
5,512,600 | 10.90 | 11.30 | 10.75 | 80,700 | 2,000 | 0.9 |
08/12/2021 |
10.90
|
5,690,800 | 11.05 | 11.35 | 10.85 | 4,200 | 265,000 | -2.9 |
07/12/2021 |
11.05
|
9,152,600 | 10.35 | 11.05 | 10.30 | 406,700 | 146,800 | 2.8 |
06/12/2021 |
10.35
|
10,155,900 | 11.10 | 11.30 | 10.35 | 3,800 | 164,400 | -1.7 |
03/12/2021 |
11.10
|
5,847,200 | 11.35 | 11.65 | 11 | 74,800 | 109,400 | -0.4 |
02/12/2021 |
11.35
|
10,277,700 | 11.35 | 11.70 | 11 | 134,900 | 69,600 | 0.7 |
01/12/2021 |
11.35
|
6,965,700 | 11.60 | 11.75 | 11.25 | 34,200 | 379,400 | -3.9 |
30/11/2021 |
11.60
|
8,487,700 | 11.75 | 12 | 11.55 | 20,800 | 351,400 | -3.9 |
29/11/2021 |
11.75
|
9,583,500 | 11.70 | 12.20 | 11.20 | 191,200 | 1,000 | 1.8 |