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) |
-0.75 | -5.56% | 126,080,700 | -2,928,160 | -38.3 |
12.30
13.75
12.75
|
2 tháng
(2024-07-22) |
-0.70 | -5.20% | 313,424,700 | -2,881,146 | -38.6 |
12.30
13.85
12.75
|
3 tháng
(2024-06-20) |
-2.35 | -15.56% | 649,638,800 | -6,402,326 | -95.4 |
12.30
15.30
12.75
|
6 tháng
(2024-03-22) |
1.25 | 10.87% | 1,345,869,500 | 6,646,667 | 80.4 |
10.45
15.30
12.75
|
12 tháng
(2023-09-25) |
0.95 | 8.05% | 2,008,848,800 | -34,573,198 | -386.5 |
10.45
15.30
12.75
|
24 tháng
(2022-09-29) |
0.20 | 1.59% | 4,085,944,900 | 24,485,434 | 204.4 |
9.58
15.30
12.75
|
36 tháng
(2021-10-04) |
0.10 | 0.79% | 8,522,935,900 | 20,216,876 | 63.9 |
9.58
20.15
12.75
|
60 tháng
(2019-10-15) |
0.54 | 4.42% | 12,289,410,800 | -244,342,934 | -3,050.3 |
6.76
20.15
12.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.75
|
7,347,900 | 12.60 | 12.75 | 12.45 | 13,701 | 909,925 | -11.3 |
17/09/2024 |
12.55
|
4,649,700 | 12.35 | 12.55 | 12.25 | 228,500 | 254,202 | -0.3 |
16/09/2024 |
12.30
|
9,058,900 | 12.85 | 12.95 | 12.25 | 0 | 0 | 0 |
13/09/2024 |
12.80
|
2,316,200 | 12.95 | 13 | 12.80 | 17,600 | 99,711 | -1.1 |
12/09/2024 |
12.90
|
1,649,200 | 12.90 | 13.05 | 12.90 | 27,300 | 33,058 | -0.1 |
11/09/2024 |
12.85
|
3,784,500 | 12.95 | 13.05 | 12.80 | 162,100 | 175,972 | -0.2 |
10/09/2024 |
13
|
3,367,500 | 13.25 | 13.25 | 12.95 | 185,800 | 250,719 | -0.8 |
09/09/2024 |
13.05
|
2,527,900 | 13.10 | 13.15 | 12.90 | 22,100 | 149,400 | -1.7 |
06/09/2024 |
13.10
|
5,592,800 | 13.15 | 13.15 | 12.80 | 60,200 | 464,200 | -5.2 |
05/09/2024 |
13.05
|
7,870,400 | 13.20 | 13.30 | 12.90 | 108,700 | 836,947 | -9.5 |
04/09/2024 |
13.20
|
6,585,700 | 13.35 | 13.40 | 13.20 | 34,500 | 775,025 | -9.8 |
30/08/2024 |
13.45
|
4,119,300 | 13.55 | 13.60 | 13.45 | 716,708 | 575,800 | 1.9 |
29/08/2024 |
13.55
|
4,854,000 | 13.70 | 13.85 | 13.55 | 445,400 | 543,935 | -1.3 |
28/08/2024 |
13.65
|
7,769,600 | 13.45 | 13.70 | 13.40 | 1,154,800 | 407,721 | 10.1 |
27/08/2024 |
13.45
|
5,942,100 | 13.40 | 13.50 | 13.25 | 998,100 | 378,134 | 8.3 |
26/08/2024 |
13.40
|
6,596,300 | 13.70 | 13.70 | 13.40 | 44,400 | 701,800 | -8.9 |
23/08/2024 |
13.55
|
5,784,500 | 13.60 | 13.70 | 13.50 | 54,500 | 298,000 | -3.3 |
22/08/2024 |
13.60
|
6,038,100 | 13.80 | 13.80 | 13.55 | 9,200 | 486,732 | -6.5 |
21/08/2024 |
13.75
|
12,635,400 | 13.50 | 13.95 | 13.40 | 728,700 | 680,960 | 0.6 |
20/08/2024 |
13.50
|
9,152,000 | 13.55 | 13.60 | 13.30 | 75,800 | 643,800 | -7.6 |
19/08/2024 |
13.50
|
8,438,700 | 13.55 | 13.75 | 13.50 | 278,100 | 52,028 | 3.1 |
16/08/2024 |
13.45
|
7,606,900 | 13.10 | 13.55 | 13.10 | 685,800 | 222,530 | 6.2 |
15/08/2024 |
13.05
|
5,342,100 | 13.25 | 13.35 | 13.05 | 165,300 | 204,612 | -0.5 |
14/08/2024 |
13.35
|
3,128,000 | 13.45 | 13.45 | 13.25 | 122,800 | 72,334 | 0.7 |
13/08/2024 |
13.40
|
12,008,300 | 13.55 | 13.60 | 13.05 | 264,610 | 733,300 | -6.3 |
12/08/2024 |
13.60
|
8,115,300 | 13.95 | 13.95 | 13.60 | 16,100 | 257,900 | -3.3 |
09/08/2024 |
13.85
|
7,389,600 | 14 | 14 | 13.65 | 2,432,400 | 628,900 | 25.1 |
08/08/2024 |
13.80
|
12,626,800 | 13.75 | 14.15 | 13.55 | 472,400 | 1,090,500 | -8.6 |
07/08/2024 |
13.75
|
5,898,800 | 13.75 | 13.85 | 13.45 | 41,900 | 885,500 | -11.5 |
06/08/2024 |
13.75
|
10,088,700 | 13.30 | 13.85 | 13.30 | 602,800 | 1,171,300 | -7.7 |
05/08/2024 |
13.30
|
12,036,900 | 13.55 | 13.75 | 13.05 | 43,100 | 1,182,500 | -15.3 |
02/08/2024 |
13.80
|
10,746,200 | 12.95 | 13.80 | 12.90 | 3,119,600 | 308,300 | 37.8 |
01/08/2024 |
13.15
|
11,728,300 | 13.55 | 13.60 | 12.90 | 484,700 | 867,100 | -5.1 |
31/07/2024 |
13.45
|
6,437,900 | 13.60 | 13.70 | 13.30 | 32,200 | 834,100 | -10.8 |
30/07/2024 |
13.40
|
10,095,000 | 13.75 | 13.85 | 13.40 | 34,700 | 2,326,500 | -31.2 |
29/07/2024 |
13.60
|
7,094,300 | 13.70 | 13.70 | 13.35 | 3,400 | 891,400 | -12.0 |
26/07/2024 |
13.55
|
12,849,200 | 13 | 13.60 | 13 | 687,000 | 581,100 | 1.5 |
25/07/2024 |
12.90
|
8,560,000 | 13.15 | 13.25 | 12.70 | 685,800 | 2,069,470 | -17.9 |
24/07/2024 |
13.20
|
11,351,400 | 12.75 | 13.30 | 12.70 | 2,852,400 | 132,000 | 35.5 |
23/07/2024 |
12.85
|
11,634,700 | 13.50 | 13.65 | 12.80 | 736,200 | 1,457,650 | -9.9 |
22/07/2024 |
13.45
|
12,605,600 | 13.40 | 13.75 | 13.10 | 2,816,200 | 335,400 | 33.1 |
19/07/2024 |
13.30
|
24,764,400 | 14.20 | 14.25 | 13.25 | 389,620 | 401,100 | -0.1 |
18/07/2024 |
14.20
|
16,764,200 | 14 | 14.20 | 13.80 | 3,373,315 | 335,100 | 42.5 |
17/07/2024 |
13.90
|
31,977,500 | 14.95 | 15.10 | 13.90 | 710,200 | 322,600 | 5.6 |
16/07/2024 |
14.90
|
15,018,800 | 15.30 | 15.55 | 14.90 | 671,100 | 259,500 | 6.2 |
15/07/2024 |
15.20
|
9,147,800 | 15.35 | 15.35 | 14.85 | 72,830 | 361,210 | -4.4 |
12/07/2024 |
15.20
|
8,413,800 | 15.10 | 15.25 | 15 | 146,800 | 873,500 | -10.9 |
11/07/2024 |
15.10
|
10,985,400 | 15.10 | 15.45 | 15.05 | 0 | 0 | 0 |
10/07/2024 |
15.05
|
13,690,600 | 15.30 | 15.40 | 15 | 150,400 | 436,100 | -4.3 |
09/07/2024 |
15.30
|
23,997,200 | 15.25 | 15.90 | 15.10 | 520,800 | 989,500 | -7.3 |
08/07/2024 |
15.05
|
15,956,200 | 14.65 | 15.05 | 14.60 | 1,113,400 | 572,900 | 8.1 |
05/07/2024 |
14.60
|
11,273,000 | 14.75 | 14.90 | 14.60 | 359,600 | 985,900 | -9.2 |
04/07/2024 |
14.75
|
11,047,800 | 15.25 | 15.35 | 14.70 | 179,200 | 2,191,900 | -30.0 |
03/07/2024 |
15.10
|
18,086,100 | 14.65 | 15.35 | 14.55 | 1,196,900 | 838,300 | 5.3 |
02/07/2024 |
14.50
|
9,441,100 | 14.70 | 14.70 | 14.40 | 13,200 | 399,200 | -5.6 |
01/07/2024 |
14.55
|
10,115,800 | 14.80 | 14.90 | 14.40 | 90,400 | 672,300 | -8.5 |
28/06/2024 |
14.90
|
11,438,300 | 14.75 | 15 | 14.45 | 2,032,900 | 153,452 | 27.8 |
27/06/2024 |
14.75
|
15,074,200 | 15.30 | 15.30 | 14.75 | 120,200 | 4,051,600 | -59.0 |
26/06/2024 |
15.30
|
15,892,700 | 15 | 15.50 | 15 | 319,600 | 572,589 | -3.9 |
25/06/2024 |
15
|
9,122,000 | 15.20 | 15.20 | 14.70 | 54,700 | 313,408 | -3.8 |
24/06/2024 |
15
|
27,286,700 | 14.70 | 15.30 | 14.40 | 4,006,414 | 245,900 | 55.5 |
21/06/2024 |
14.70
|
13,689,500 | 15.15 | 15.30 | 14.70 | 12,900 | 3,513,400 | -52.0 |
20/06/2024 |
15.10
|
13,031,000 | 15.05 | 15.35 | 14.85 | 284,100 | 850,300 | -8.6 |
19/06/2024 |
14.95
|
16,186,200 | 15.10 | 15.40 | 14.95 | 319,000 | 1,215,190 | -13.5 |
18/06/2024 |
14.90
|
36,627,000 | 14.05 | 14.90 | 14 | 3,397,600 | 1,071,500 | 34.5 |
17/06/2024 |
13.95
|
13,789,400 | 13.70 | 14.15 | 13.55 | 1,349,967 | 277,200 | 14.8 |
14/06/2024 |
13.75
|
15,722,200 | 14.15 | 14.20 | 13.75 | 1,089,300 | 1,752,000 | -9.3 |
13/06/2024 |
14.15
|
17,230,500 | 14.10 | 14.45 | 13.95 | 0 | 0 | 0 |
12/06/2024 |
14
|
14,075,600 | 14.15 | 14.20 | 13.85 | 128,191 | 1,756,000 | -22.8 |
11/06/2024 |
14.15
|
22,388,100 | 13.75 | 14.40 | 13.65 | 2,940,600 | 782,300 | 30.1 |
10/06/2024 |
13.65
|
16,971,400 | 14 | 14.05 | 13.55 | 232,881 | 3,841,100 | -49.7 |
07/06/2024 |
13.95
|
14,504,200 | 13.75 | 14.15 | 13.65 | 2,342,100 | 108,000 | 31.1 |
06/06/2024 |
13.55
|
15,882,300 | 13.75 | 14.10 | 13.55 | 558,300 | 412,310 | 2.0 |
05/06/2024 |
13.75
|
24,882,000 | 14 | 14.30 | 13.75 | 693,301 | 654,400 | 0.5 |
04/06/2024 |
14
|
35,930,200 | 13.55 | 14.15 | 13.35 | 5,573,800 | 2,450,900 | 43.4 |
03/06/2024 |
13.45
|
42,917,900 | 12.70 | 13.45 | 12.65 | 3,123,350 | 964,600 | 28.2 |
31/05/2024 |
12.60
|
11,256,800 | 12.80 | 12.85 | 12.55 | 857,300 | 808,800 | 0.6 |
30/05/2024 |
12.80
|
21,581,800 | 12.50 | 12.90 | 12.40 | 2,758,700 | 1,300,200 | 18.4 |
29/05/2024 |
12.55
|
28,087,800 | 12.50 | 12.75 | 12.30 | 3,704,930 | 363,400 | 41.9 |
28/05/2024 |
12.45
|
25,331,200 | 12.40 | 12.55 | 12.25 | 2,234,900 | 245,700 | 24.7 |
27/05/2024 |
12.10
|
41,236,900 | 11.45 | 12.10 | 11.40 | 2,232,123 | 179,300 | 24.6 |
24/05/2024 |
11.35
|
13,365,600 | 11.55 | 11.65 | 11.25 | 243,000 | 508,800 | -3.0 |
23/05/2024 |
11.55
|
15,051,800 | 11.40 | 11.65 | 11.30 | 605,600 | 584,900 | 0.2 |
22/05/2024 |
11.35
|
12,534,000 | 11.30 | 11.60 | 11.20 | 72,800 | 361,600 | -3.3 |
21/05/2024 |
11.30
|
6,114,500 | 11.40 | 11.40 | 11.20 | 303,750 | 395,221 | -1.0 |
20/05/2024 |
11.35
|
9,756,200 | 11.25 | 11.50 | 11.25 | 561,901 | 219,600 | 3.9 |
17/05/2024 |
11.25
|
7,171,800 | 11.25 | 11.30 | 11.15 | 39,900 | 56,200 | -0.2 |
16/05/2024 |
11.15
|
7,817,300 | 11.05 | 11.30 | 11 | 207,500 | 61,400 | 1.6 |
15/05/2024 |
11
|
5,216,200 | 11 | 11.05 | 10.90 | 24,800 | 1,552,000 | -16.7 |
14/05/2024 |
10.95
|
3,290,900 | 11 | 11.05 | 10.95 | 98,700 | 88,800 | 0.1 |
13/05/2024 |
11
|
3,019,800 | 10.95 | 11.05 | 10.95 | 96,100 | 141,600 | -0.5 |
10/05/2024 |
10.95
|
4,900,500 | 11.10 | 11.15 | 10.95 | 25,400 | 40,200 | -0.2 |
09/05/2024 |
11.10
|
3,679,800 | 11.20 | 11.25 | 11.05 | 188,020 | 4,000 | 2.0 |
08/05/2024 |
11.15
|
6,351,700 | 11.10 | 11.25 | 10.95 | 236,400 | 170,900 | 0.7 |
07/05/2024 |
11.10
|
3,262,900 | 11.10 | 11.15 | 11 | 338,300 | 0 | 3.8 |
06/05/2024 |
11.10
|
6,152,300 | 11 | 11.25 | 10.95 | 279,200 | 120,600 | 1.7 |
03/05/2024 |
10.95
|
4,833,100 | 11.10 | 11.15 | 10.90 | 64,900 | 98,300 | -0.4 |
02/05/2024 |
11.10
|
9,025,800 | 10.60 | 11.15 | 10.55 | 454,300 | 293,700 | 1.7 |
26/04/2024 |
10.50
|
4,967,600 | 10.50 | 10.60 | 10.45 | 107,100 | 1,764,900 | -17.4 |
25/04/2024 |
10.55
|
3,360,000 | 10.65 | 10.70 | 10.50 | 96,100 | 85,600 | 0.1 |