Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.05 | 0.40% | 5,461,700 | -50,000 | -0.7 |
12.40
13.25
12.70
|
2 tháng
(2024-07-22) |
-0.80 | -5.93% | 11,311,400 | -171,259 | -2.1 |
11.40
13.50
12.70
|
3 tháng
(2024-06-20) |
-1.70 | -11.81% | 19,505,700 | -218,388 | -2.9 |
11.40
15.10
12.70
|
6 tháng
(2024-03-22) |
-3.55 | -21.85% | 103,239,000 | -2,601,654 | -41.2 |
11.40
16.90
12.70
|
12 tháng
(2023-09-25) |
-2.49 | -16.40% | 399,815,400 | -3,586,004 | -58.8 |
11.22
16.90
12.70
|
24 tháng
(2022-09-29) |
-1 | -7.32% | 1,180,215,200 | -876,902 | -33.8 |
6.18
19.26
12.70
|
36 tháng
(2021-10-04) |
-1.25 | -8.99% | 2,274,179,800 | -2,017,821 | -41.0 |
6.18
35.11
12.70
|
60 tháng
(2019-10-15) |
1.85 | 17.07% | 3,054,984,750 | -29,851,951 | -399.8 |
5.96
35.11
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.70
|
183,300 | 12.80 | 12.80 | 12.55 | 1,800 | 0 | 0.0 |
17/09/2024 |
12.80
|
124,800 | 12.50 | 12.80 | 12.50 | 18,500 | 0 | 0.2 |
16/09/2024 |
12.55
|
106,800 | 12.45 | 12.70 | 12.45 | 0 | 0 | 0 |
13/09/2024 |
12.55
|
130,300 | 12.50 | 12.65 | 12.45 | 5,200 | 500 | 0.1 |
12/09/2024 |
12.65
|
177,400 | 12.40 | 12.70 | 12.40 | 6,600 | 3,800 | 0.0 |
11/09/2024 |
12.40
|
158,800 | 12.70 | 12.70 | 12.40 | 0 | 4,700 | -0.1 |
10/09/2024 |
12.55
|
315,200 | 12.75 | 12.80 | 12.50 | 0 | 9,100 | -0.1 |
09/09/2024 |
12.75
|
187,900 | 12.60 | 12.90 | 12.60 | 4,700 | 500 | 0.1 |
06/09/2024 |
12.90
|
224,200 | 13 | 13.10 | 12.85 | 0 | 27,300 | -0.4 |
05/09/2024 |
13
|
295,800 | 13.25 | 13.25 | 13 | 0 | 46,300 | -0.6 |
04/09/2024 |
13.25
|
632,600 | 12.65 | 13.25 | 12.45 | 12,000 | 3,900 | 0.1 |
30/08/2024 |
12.65
|
141,500 | 12.55 | 12.65 | 12.50 | 0 | 1,100 | -0.0 |
29/08/2024 |
12.55
|
120,800 | 12.60 | 12.70 | 12.55 | 100 | 11,900 | -0.1 |
28/08/2024 |
12.60
|
160,700 | 12.60 | 12.70 | 12.50 | 9,100 | 3,100 | 0.1 |
27/08/2024 |
12.60
|
391,700 | 12.60 | 12.70 | 12.50 | 2,200 | 0 | 0.0 |
26/08/2024 |
12.65
|
257,100 | 13 | 13.05 | 12.65 | 5,000 | 2,200 | 0.0 |
23/08/2024 |
12.90
|
542,200 | 12.85 | 12.95 | 12.75 | 45,200 | 19,000 | 0.3 |
22/08/2024 |
12.80
|
171,000 | 12.95 | 12.95 | 12.70 | 0 | 18,700 | -0.2 |
21/08/2024 |
12.90
|
370,700 | 12.80 | 13.20 | 12.80 | 0 | 12,800 | -0.2 |
20/08/2024 |
12.80
|
568,900 | 12.65 | 12.95 | 12.50 | 5,600 | 1,400 | 0.1 |
19/08/2024 |
12.65
|
200,000 | 12.75 | 12.85 | 12.65 | 300 | 0 | 0.0 |
16/08/2024 |
12.60
|
657,500 | 12.25 | 12.60 | 12.25 | 17,900 | 4,457 | 0.2 |
15/08/2024 |
12.25
|
203,300 | 12.05 | 12.45 | 12.05 | 0 | 0 | 0 |
14/08/2024 |
12.15
|
80,100 | 12.25 | 12.40 | 12.15 | 3,200 | 1,200 | 0.0 |
13/08/2024 |
12.35
|
309,200 | 12.50 | 12.50 | 12.10 | 33,000 | 19,400 | 0.2 |
12/08/2024 |
12.50
|
312,100 | 12.35 | 12.70 | 12.10 | 0 | 6,502 | -0.1 |
09/08/2024 |
12.25
|
208,200 | 12.30 | 12.35 | 12.15 | 0 | 49,900 | -0.6 |
08/08/2024 |
12.25
|
656,700 | 11.40 | 12.50 | 11.40 | 20,600 | 45,400 | -0.3 |
07/08/2024 |
11.70
|
157,900 | 11.55 | 11.70 | 11 | 2,800 | 50,000 | -0.5 |
06/08/2024 |
11.55
|
381,000 | 11.40 | 11.65 | 11.40 | 17,500 | 0 | 0.2 |
05/08/2024 |
11.40
|
644,700 | 12.20 | 12.25 | 11.40 | 3,600 | 500 | 0.0 |
02/08/2024 |
12.25
|
335,000 | 12.15 | 12.45 | 11.95 | 37,100 | 20,000 | 0.2 |
01/08/2024 |
12.50
|
276,900 | 13 | 13 | 12.50 | 2,300 | 27,700 | -0.3 |
31/07/2024 |
13
|
150,400 | 12.95 | 13.20 | 12.95 | 0 | 12,900 | -0.2 |
30/07/2024 |
13.10
|
113,400 | 13.20 | 13.25 | 12.90 | 0 | 13,300 | -0.2 |
29/07/2024 |
13.20
|
124,900 | 13.10 | 13.40 | 13.10 | 1,100 | 8,400 | -0.1 |
26/07/2024 |
13.15
|
67,600 | 13.15 | 13.25 | 13.15 | 0 | 0 | 0 |
25/07/2024 |
13.15
|
249,600 | 13.20 | 13.20 | 12.40 | 17,100 | 10,000 | 0.1 |
24/07/2024 |
13.30
|
180,800 | 13 | 13.35 | 13 | 1,500 | 8,900 | -0.1 |
23/07/2024 |
13.30
|
323,400 | 13.50 | 13.55 | 13.25 | 0 | 0 | 0 |
22/07/2024 |
13.50
|
417,000 | 13.55 | 13.60 | 13.40 | 0 | 400 | -0.0 |
19/07/2024 |
13.55
|
257,100 | 13.65 | 13.80 | 13.50 | 3,900 | 0 | 0.1 |
18/07/2024 |
13.65
|
461,000 | 13.50 | 13.70 | 13.30 | 45,600 | 0 | 0.6 |
17/07/2024 |
13.25
|
492,400 | 14.10 | 14.10 | 13.20 | 900 | 33,000 | -0.4 |
16/07/2024 |
13.95
|
147,300 | 14 | 14.10 | 13.90 | 500 | 0 | 0.0 |
15/07/2024 |
14
|
234,200 | 14.15 | 14.15 | 13.90 | 1,300 | 903 | 0.0 |
12/07/2024 |
14.10
|
495,500 | 14.30 | 14.30 | 14 | 20,000 | 18,006 | 0.0 |
11/07/2024 |
14.30
|
250,900 | 14.35 | 14.50 | 14.20 | 0 | 0 | 0 |
10/07/2024 |
14.35
|
187,100 | 14.40 | 14.55 | 14.30 | 900 | 18,200 | -0.2 |
09/07/2024 |
14.55
|
313,800 | 14.10 | 14.55 | 14.10 | 5,700 | 5,300 | 0.0 |
08/07/2024 |
14.20
|
256,300 | 14.30 | 14.35 | 14.15 | 2,500 | 4,000 | -0.0 |
05/07/2024 |
14.30
|
179,200 | 14.20 | 14.45 | 14.10 | 13,400 | 500 | 0.2 |
04/07/2024 |
14.20
|
236,500 | 14.45 | 14.45 | 14.20 | 0 | 1,500 | -0.0 |
03/07/2024 |
14.45
|
229,900 | 14.55 | 14.55 | 14.30 | 0 | 2,700 | -0.0 |
02/07/2024 |
14.50
|
234,200 | 14.45 | 14.70 | 14.25 | 0 | 31,900 | -0.5 |
01/07/2024 |
14.45
|
345,300 | 14.95 | 14.95 | 14.40 | 1,000 | 0 | 0.0 |
28/06/2024 |
15.10
|
1,330,200 | 14.30 | 15.10 | 13.95 | 1,400 | 46,000 | -0.6 |
27/06/2024 |
14.30
|
483,800 | 13.60 | 14.30 | 13.60 | 42,300 | 21,700 | 0.3 |
26/06/2024 |
13.80
|
194,600 | 13.80 | 13.90 | 13.65 | 0 | 500 | -0.0 |
25/06/2024 |
13.80
|
327,300 | 13.85 | 13.90 | 13.65 | 5,200 | 8,300 | -0.0 |
24/06/2024 |
13.65
|
852,500 | 14.40 | 14.60 | 13.65 | 26,200 | 26,520 | -0.0 |
21/06/2024 |
14.40
|
230,500 | 14.45 | 14.50 | 14.35 | 2,100 | 400 | 0.0 |
20/06/2024 |
14.40
|
454,700 | 14.55 | 14.70 | 14.35 | 400 | 1,000 | -0.0 |
19/06/2024 |
14.70
|
765,500 | 14.80 | 14.80 | 14.55 | 26,500 | 43,500 | -0.2 |
18/06/2024 |
14.65
|
401,100 | 14.90 | 14.90 | 14.60 | 0 | 40,600 | -0.6 |
17/06/2024 |
14.70
|
547,100 | 14.95 | 14.95 | 14.55 | 0 | 26,002 | -0.4 |
14/06/2024 |
14.85
|
1,444,800 | 15.05 | 15.25 | 14.85 | 36,500 | 15,600 | 0.3 |
13/06/2024 |
14.95
|
415,700 | 15.20 | 15.20 | 14.95 | 0 | 0 | 0 |
12/06/2024 |
15.10
|
333,200 | 15.10 | 15.10 | 14.85 | 0 | 200 | -0.0 |
11/06/2024 |
14.90
|
709,400 | 15.35 | 15.35 | 14.90 | 0 | 11,200 | -0.2 |
10/06/2024 |
15.25
|
879,500 | 15.25 | 15.35 | 15 | 22,100 | 0 | 0.3 |
07/06/2024 |
15.05
|
703,400 | 15.20 | 15.20 | 14.90 | 0 | 48,200 | -0.7 |
06/06/2024 |
15.05
|
763,500 | 15.45 | 15.45 | 15.05 | 5,000 | 43,000 | -0.6 |
05/06/2024 |
15.30
|
753,500 | 15.50 | 15.50 | 15.10 | 200 | 80,700 | -1.2 |
04/06/2024 |
15.30
|
1,063,100 | 15.55 | 15.55 | 15.25 | 77,100 | 25,300 | 0.8 |
03/06/2024 |
15.45
|
1,442,000 | 15.50 | 15.50 | 15.20 | 52,100 | 36,500 | 0.2 |
31/05/2024 |
15.25
|
681,000 | 15.40 | 15.45 | 15.10 | 23,300 | 97,200 | -1.1 |
30/05/2024 |
15.35
|
966,800 | 15.10 | 15.50 | 14.85 | 32,500 | 32,700 | -0.0 |
29/05/2024 |
15.10
|
699,200 | 15.45 | 15.45 | 14.20 | 47,300 | 21,272 | 0.4 |
28/05/2024 |
15.25
|
1,354,300 | 15.10 | 15.40 | 15 | 100,900 | 2,100 | 1.5 |
27/05/2024 |
14.90
|
636,300 | 14.50 | 14.95 | 14.50 | 19,600 | 12,800 | 0.1 |
24/05/2024 |
14.70
|
2,469,200 | 15.80 | 15.85 | 14.70 | 66,700 | 179,600 | -1.7 |
23/05/2024 |
15.80
|
1,537,000 | 15.75 | 15.85 | 15.35 | 17,900 | 66,100 | -0.7 |
22/05/2024 |
15.50
|
1,953,600 | 16 | 16.05 | 15.40 | 0 | 57,300 | -0.9 |
21/05/2024 |
15.90
|
3,007,900 | 16 | 16.15 | 15.75 | 177,100 | 10,000 | 2.7 |
20/05/2024 |
15.80
|
2,409,800 | 15.90 | 16.10 | 15.65 | 66,100 | 20,900 | 0.7 |
17/05/2024 |
15.65
|
1,680,900 | 15.70 | 15.85 | 15.40 | 0 | 89,100 | -1.4 |
16/05/2024 |
15.70
|
2,007,700 | 15.80 | 16 | 15.50 | 0 | 35,600 | -0.6 |
15/05/2024 |
15.50
|
1,087,900 | 15.75 | 15.75 | 15.30 | 44,300 | 17,800 | 0.4 |
14/05/2024 |
15.40
|
781,300 | 15.50 | 15.80 | 15.35 | 78,300 | 117,515 | -0.6 |
13/05/2024 |
15.60
|
1,068,000 | 15.60 | 15.80 | 15.40 | 26,300 | 34,900 | -0.1 |
10/05/2024 |
15.75
|
1,436,300 | 15.95 | 16.20 | 15.60 | 0 | 31,000 | -0.5 |
09/05/2024 |
15.80
|
2,943,100 | 15.40 | 16.05 | 15.40 | 7,300 | 141,100 | -2.1 |
08/05/2024 |
15.40
|
521,700 | 15.20 | 15.40 | 15 | 27,500 | 65,300 | -0.6 |
07/05/2024 |
15.45
|
1,060,200 | 15.30 | 15.75 | 15.30 | 0 | 138,800 | -2.2 |
06/05/2024 |
15.40
|
720,100 | 15 | 15.40 | 14.90 | 36,700 | 1,050 | 0.5 |
03/05/2024 |
15
|
810,800 | 14.95 | 15.10 | 14.85 | 29,900 | 36,127 | -0.1 |
02/05/2024 |
14.85
|
1,269,700 | 14.95 | 15.05 | 14.60 | 0 | 195,300 | -2.9 |
26/04/2024 |
14.95
|
1,291,200 | 14 | 14.95 | 13.70 | 4,100 | 13,400 | -0.1 |
25/04/2024 |
14.05
|
1,074,000 | 13.70 | 14.15 | 13.65 | 47,700 | 122,800 | -1.0 |