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) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
12.50
|
715,100 | 12.86 | 12.86 | 12.35 | 10,700 | 1,000 | 0.2 |
06/07/2021 |
12.86
|
365,900 | 13.05 | 13.17 | 12.86 | 20,700 | 400 | 0.3 |
05/07/2021 |
13.05
|
259,800 | 13.24 | 13.28 | 12.86 | 0 | 9,500 | -0.2 |
02/07/2021 |
13.24
|
298,500 | 13.32 | 13.48 | 13.17 | 0 | 300 | -0.0 |
01/07/2021 |
13.32
|
329,300 | 13.48 | 13.48 | 13.09 | 200 | 5,600 | -0.1 |
30/06/2021 |
13.48
|
504,400 | 13.28 | 13.52 | 13.09 | 900 | 2,800 | -0.0 |
29/06/2021 |
13.28
|
324,700 | 13.44 | 13.56 | 13.24 | 4,100 | 7,400 | -0.1 |
28/06/2021 |
13.44
|
374,500 | 13.48 | 13.63 | 13.28 | 8,700 | 0 | 0.2 |
25/06/2021 |
13.48
|
493,700 | 13.48 | 13.52 | 13.17 | 10,800 | 0 | 0.2 |
24/06/2021 |
13.48
|
463,000 | 13.75 | 13.79 | 13.44 | 100 | 8,100 | -0.1 |
23/06/2021 |
13.75
|
860,600 | 14.14 | 14.26 | 13.71 | 4,000 | 105,600 | -1.8 |
22/06/2021 |
14.14
|
1,554,400 | 13.56 | 14.26 | 13.67 | 7,900 | 70,100 | -1.1 |
21/06/2021 |
13.56
|
749,300 | 13.52 | 13.63 | 13.40 | 1,500 | 0 | 0.0 |
18/06/2021 |
13.52
|
622,500 | 13.56 | 13.63 | 13.44 | 14,100 | 13,400 | 0.0 |
17/06/2021 |
13.56
|
885,400 | 13.40 | 13.79 | 13.17 | 5,000 | 58,700 | -0.9 |
16/06/2021 |
13.40
|
1,693,700 | 12.62 | 13.48 | 12.58 | 17,100 | 58,000 | -0.7 |
15/06/2021 |
12.62
|
642,900 | 12.66 | 12.66 | 12.50 | 11,400 | 206,300 | -3.2 |
14/06/2021 |
12.66
|
426,900 | 12.74 | 12.82 | 12.66 | 10,600 | 52,500 | -0.7 |
11/06/2021 |
12.74
|
423,700 | 12.47 | 12.82 | 12.47 | 10,200 | 2,000 | 0.1 |
10/06/2021 |
12.47
|
370,400 | 12.50 | 12.58 | 12.43 | 13,300 | 2,200 | 0.2 |
09/06/2021 |
12.50
|
256,700 | 12.47 | 12.58 | 12.39 | 3,000 | 200 | 0.0 |
08/06/2021 |
12.47
|
273,500 | 12.50 | 12.66 | 12.31 | 5,000 | 600 | 0.1 |
07/06/2021 |
12.50
|
568,500 | 12.86 | 12.89 | 12.39 | 2,000 | 128,400 | -2.0 |
04/06/2021 |
12.86
|
548,200 | 13.01 | 13.09 | 12.66 | 50,400 | 123,900 | -1.2 |
03/06/2021 |
13.01
|
626,200 | 12.82 | 13.13 | 12.86 | 31,100 | 200,000 | -2.8 |
02/06/2021 |
12.82
|
733,900 | 12.23 | 12.82 | 12.39 | 0 | 200,500 | -3.3 |
01/06/2021 |
12.23
|
348,800 | 11.92 | 12.47 | 11.92 | 1,500 | 52,900 | -0.8 |
31/05/2021 |
11.92
|
408,300 | 12.15 | 12.15 | 11.92 | 0 | 104,800 | -1.6 |
28/05/2021 |
12.15
|
625,300 | 12.31 | 12.31 | 12.08 | 400 | 345,900 | -5.4 |
27/05/2021 |
12.31
|
344,600 | 12.50 | 12.62 | 12.15 | 2,300 | 101,300 | -1.6 |
26/05/2021 |
12.50
|
454,800 | 12.70 | 12.70 | 12.47 | 500 | 200,000 | -3.2 |
25/05/2021 |
12.70
|
462,600 | 12.74 | 12.93 | 12.50 | 11,700 | 206,200 | -3.1 |
24/05/2021 |
12.74
|
485,700 | 12.47 | 13.24 | 12.47 | 1,000 | 200,100 | -3.2 |
21/05/2021 |
12.47
|
386,000 | 12.19 | 12.54 | 12.19 | 10,300 | 100,000 | -1.4 |
20/05/2021 |
12.19
|
470,000 | 12.43 | 12.47 | 12.15 | 100 | 83,100 | -1.3 |
19/05/2021 |
12.43
|
633,600 | 12.86 | 12.86 | 12.43 | 400 | 213,200 | -3.4 |
18/05/2021 |
12.86
|
466,000 | 13.13 | 13.13 | 12.86 | 500 | 116,900 | -1.9 |
17/05/2021 |
13.13
|
523,800 | 13.21 | 13.24 | 13.13 | 4,000 | 151,300 | -2.5 |
14/05/2021 |
13.21
|
420,900 | 13.24 | 13.40 | 13.17 | 0 | 91,400 | -1.6 |
13/05/2021 |
13.24
|
405,700 | 13.32 | 13.48 | 13.24 | 63,500 | 196,500 | -2.3 |
12/05/2021 |
13.32
|
364,000 | 13.24 | 13.48 | 13.17 | 16,400 | 100,300 | -1.4 |
11/05/2021 |
13.24
|
475,800 | 13.09 | 13.40 | 13.01 | 8,300 | 0 | 0.1 |
10/05/2021 |
13.09
|
458,000 | 13.13 | 13.17 | 12.93 | 2,000 | 7,300 | -0.1 |
07/05/2021 |
13.13
|
337,000 | 13.40 | 13.48 | 13.09 | 0 | 14,900 | -0.3 |
06/05/2021 |
13.40
|
488,200 | 13.52 | 13.56 | 13.32 | 64,400 | 1,800 | 1.1 |
05/05/2021 |
13.52
|
347,800 | 13.48 | 13.63 | 13.32 | 3,600 | 0 | 0.1 |
04/05/2021 |
13.48
|
346,300 | 13.56 | 13.56 | 13.09 | 53,000 | 3,700 | 0.8 |
29/04/2021 |
13.56
|
398,000 | 13.48 | 13.87 | 13.36 | 7,200 | 0 | 0.1 |
28/04/2021 |
13.48
|
365,800 | 13.28 | 13.52 | 13.28 | 15,400 | 0 | 0.3 |
27/04/2021 |
13.28
|
345,700 | 13.56 | 13.56 | 12.93 | 300 | 4,200 | -0.1 |
26/04/2021 |
13.56
|
355,800 | 14.02 | 14.02 | 13.56 | 200 | 38,000 | -0.7 |
23/04/2021 |
14.02
|
396,900 | 13.75 | 14.02 | 13.56 | 81,900 | 4,400 | 1.4 |
22/04/2021 |
13.75
|
602,300 | 13.79 | 14.02 | 13.63 | 301,100 | 21,200 | 5.0 |
20/04/2021 |
13.79
|
443,300 | 14.06 | 14.22 | 13.79 | 8,200 | 3,100 | 0.1 |
19/04/2021 |
14.06
|
389,000 | 14.26 | 14.41 | 14.02 | 0 | 5,100 | -0.1 |
16/04/2021 |
14.26
|
623,100 | 14.41 | 14.41 | 14.02 | 0 | 14,100 | -0.3 |
15/04/2021 |
14.41
|
557,100 | 14.80 | 14.80 | 14.41 | 7,700 | 7,000 | 0.0 |
14/04/2021 |
14.80
|
617,800 | 14.41 | 14.80 | 14.18 | 91,100 | 900 | 1.7 |
13/04/2021 |
14.41
|
730,300 | 14.76 | 14.80 | 14.41 | 100,700 | 27,800 | 1.4 |
12/04/2021 |
14.76
|
658,600 | 15.00 | 15.00 | 14.69 | 600 | 100,100 | -1.9 |
09/04/2021 |
15.00
|
590,800 | 14.96 | 15.11 | 14.84 | 100,000 | 500 | 1.9 |
08/04/2021 |
14.96
|
608,200 | 15.04 | 15.11 | 14.72 | 54,900 | 26,500 | 0.5 |
07/04/2021 |
15.04
|
603,600 | 14.80 | 15.19 | 14.61 | 3,400 | 0 | 0.1 |
06/04/2021 |
14.80
|
577,800 | 14.80 | 14.80 | 14.61 | 1,400 | 2,600 | -0.0 |
05/04/2021 |
14.80
|
693,300 | 14.84 | 14.96 | 14.57 | 6,000 | 500 | 0.1 |
02/04/2021 |
14.84
|
905,700 | 15.27 | 15.27 | 14.76 | 0 | 64,900 | -1.2 |
01/04/2021 |
15.27
|
785,600 | 15.58 | 15.58 | 15.11 | 60,700 | 19,600 | 0.8 |
31/03/2021 |
15.58
|
1,519,200 | 15.19 | 15.58 | 14.80 | 0 | 7,200 | -0.1 |
30/03/2021 |
15.19
|
2,097,500 | 14.65 | 15.19 | 14.53 | 80,000 | 11,200 | 1.3 |
29/03/2021 |
14.65
|
743,700 | 14.57 | 14.72 | 14.26 | 0 | 11,300 | -0.2 |
26/03/2021 |
14.57
|
692,600 | 14.49 | 14.57 | 13.63 | 7,600 | 22,200 | -0.3 |
25/03/2021 |
14.49
|
562,000 | 14.41 | 14.49 | 13.91 | 600 | 30,300 | -0.5 |
24/03/2021 |
14.41
|
528,600 | 14.45 | 14.45 | 13.79 | 1,700 | 18,200 | -0.3 |
23/03/2021 |
14.45
|
553,100 | 14.65 | 14.72 | 14.37 | 60,600 | 3,600 | 1.1 |
22/03/2021 |
14.65
|
479,800 | 14.57 | 14.72 | 14.34 | 91,300 | 0 | 1.7 |
19/03/2021 |
14.57
|
401,500 | 14.65 | 14.65 | 14.26 | 0 | 3,700 | -0.1 |
18/03/2021 |
14.65
|
458,500 | 14.76 | 14.80 | 14.61 | 2,200 | 1,300 | 0.0 |
17/03/2021 |
14.76
|
888,900 | 14.41 | 14.76 | 14.49 | 114,400 | 2,000 | 2.1 |
16/03/2021 |
14.41
|
507,300 | 14.65 | 14.65 | 14.26 | 14,500 | 3,300 | 0.2 |
15/03/2021 |
14.65
|
737,400 | 14.65 | 14.96 | 14.45 | 51,600 | 1,400 | 0.9 |
12/03/2021 |
14.65
|
1,032,600 | 14.37 | 14.88 | 14.34 | 110,800 | 0 | 2.1 |
11/03/2021 |
14.37
|
757,400 | 14.57 | 14.61 | 14.34 | 48,300 | 14,900 | 0.6 |
10/03/2021 |
14.57
|
510,500 | 14.69 | 14.80 | 14.37 | 82,100 | 11,400 | 1.3 |
09/03/2021 |
14.69
|
857,900 | 14.49 | 15.04 | 14.18 | 151,200 | 19,200 | 2.5 |
08/03/2021 |
14.49
|
1,596,000 | 13.56 | 14.49 | 13.60 | 21,700 | 2,700 | 0.3 |
05/03/2021 |
13.56
|
442,500 | 13.63 | 13.63 | 13.28 | 5,500 | 26,300 | -0.4 |
04/03/2021 |
13.63
|
544,800 | 13.75 | 13.91 | 13.52 | 32,800 | 0 | 0.6 |
03/03/2021 |
13.75
|
418,900 | 13.79 | 13.79 | 13.48 | 81,000 | 7,500 | 1.3 |
02/03/2021 |
13.79
|
355,300 | 13.79 | 14.02 | 13.63 | 0 | 12,300 | -0.2 |
01/03/2021 |
13.79
|
628,000 | 13.21 | 13.79 | 13.24 | 11,900 | 3,100 | 0.2 |
26/02/2021 |
13.21
|
303,300 | 13.21 | 13.32 | 12.86 | 8,200 | 600 | 0.1 |
25/02/2021 |
13.21
|
570,600 | 13.40 | 13.48 | 13.05 | 6,700 | 21,800 | -0.3 |
24/02/2021 |
13.40
|
805,100 | 13.63 | 13.87 | 13.09 | 9,000 | 45,000 | -0.6 |
23/02/2021 |
13.63
|
664,500 | 13.75 | 13.79 | 13.56 | 46,400 | 22,200 | 0.4 |
22/02/2021 |
13.75
|
616,900 | 13.87 | 13.91 | 13.67 | 0 | 14,700 | -0.3 |
19/02/2021 |
13.87
|
488,600 | 13.95 | 13.95 | 13.79 | 86,700 | 3,500 | 1.5 |
18/02/2021 |
13.95
|
524,200 | 14.10 | 14.14 | 13.87 | 65,600 | 4,400 | 1.1 |
17/02/2021 |
14.10
|
635,000 | 13.56 | 14.14 | 13.56 | 60,800 | 1,500 | 1.0 |
09/02/2021 |
13.56
|
634,900 | 13.24 | 13.56 | 12.89 | 18,000 | 4,700 | 0.2 |
08/02/2021 |
13.24
|
479,200 | 13.79 | 14.02 | 13.09 | 2,100 | 41,700 | -0.7 |