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) |
-0.90 | -6.79% | 4,984,400 | -1,208,420 | -15.7 |
12.25
13.40
12.35
|
2 tháng
(2024-07-22) |
-1.60 | -11.47% | 11,785,700 | -2,212,972 | -29.2 |
12.25
13.95
12.35
|
3 tháng
(2024-06-20) |
-3.35 | -21.34% | 39,001,200 | -2,570,167 | -34.1 |
12.25
16.95
12.35
|
6 tháng
(2024-03-22) |
-1.20 | -8.86% | 74,861,900 | -4,728,371 | -65.5 |
12.25
16.95
12.35
|
12 tháng
(2023-09-25) |
0.61 | 5.19% | 90,867,200 | -5,722,525 | -79.3 |
10.75
16.95
12.35
|
24 tháng
(2022-09-29) |
-1.27 | -9.31% | 137,917,700 | -7,857,824 | -109.2 |
9.16
16.95
12.35
|
36 tháng
(2021-10-04) |
-6.46 | -34.33% | 183,953,700 | -11,025,321 | -176.7 |
9.16
20
12.35
|
60 tháng
(2019-10-15) |
-2.04 | -14.15% | 333,058,480 | -14,578,401 | -255.2 |
9.16
20
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.35
|
112,100 | 12.45 | 12.45 | 12.35 | 10,000 | 51,700 | -0.5 |
17/09/2024 |
12.40
|
105,200 | 12.30 | 12.40 | 12.25 | 27,600 | 63,400 | -0.4 |
16/09/2024 |
12.25
|
214,600 | 12.30 | 12.35 | 12.25 | 0 | 0 | 0 |
13/09/2024 |
12.30
|
131,000 | 12.30 | 12.35 | 12.20 | 7,700 | 11,410 | -0.0 |
12/09/2024 |
12.30
|
269,600 | 12.45 | 12.55 | 12.25 | 8,200 | 62,700 | -0.7 |
11/09/2024 |
12.35
|
223,800 | 12.55 | 12.55 | 12.30 | 9,100 | 59,300 | -0.6 |
10/09/2024 |
12.50
|
222,700 | 12.55 | 12.75 | 12.50 | 2,400 | 79,940 | -1.0 |
09/09/2024 |
12.55
|
184,400 | 12.60 | 12.70 | 12.55 | 7,000 | 52,300 | -0.6 |
06/09/2024 |
12.65
|
228,900 | 12.80 | 12.80 | 12.60 | 3,400 | 50,100 | -0.6 |
05/09/2024 |
12.80
|
198,200 | 12.80 | 12.90 | 12.80 | 500 | 66,000 | -0.8 |
04/09/2024 |
12.80
|
253,000 | 12.90 | 12.95 | 12.75 | 24,700 | 63,000 | -0.5 |
30/08/2024 |
12.90
|
347,700 | 13 | 13.05 | 12.85 | 15,000 | 73,900 | -0.8 |
29/08/2024 |
13
|
186,300 | 13 | 13.05 | 12.95 | 13,100 | 59,600 | -0.6 |
28/08/2024 |
13.05
|
238,500 | 13 | 13.15 | 13 | 6,000 | 99,100 | -1.2 |
27/08/2024 |
13
|
319,800 | 13.15 | 13.15 | 13 | 2,000 | 105,700 | -1.4 |
26/08/2024 |
13.10
|
412,700 | 13.25 | 13.25 | 13.10 | 11,900 | 105,200 | -1.2 |
23/08/2024 |
13.25
|
282,900 | 13.35 | 13.45 | 13.25 | 13,100 | 151,800 | -1.8 |
22/08/2024 |
13.35
|
213,700 | 13.55 | 13.60 | 13.30 | 16,400 | 64,470 | -0.6 |
21/08/2024 |
13.40
|
243,500 | 13.25 | 13.75 | 13.25 | 15,700 | 80,300 | -0.9 |
20/08/2024 |
13.25
|
245,400 | 13.25 | 13.35 | 13.20 | 10,600 | 62,600 | -0.7 |
19/08/2024 |
13.25
|
350,400 | 13.15 | 13.30 | 13.15 | 3,500 | 60,000 | -0.7 |
16/08/2024 |
13.45
|
455,900 | 13.25 | 13.50 | 13.20 | 12,700 | 54,649 | -0.6 |
15/08/2024 |
13.25
|
167,000 | 13.35 | 13.40 | 13.25 | 5,000 | 67,600 | -0.8 |
14/08/2024 |
13.35
|
192,600 | 13.45 | 13.45 | 13.35 | 2,500 | 61,000 | -0.8 |
13/08/2024 |
13.30
|
254,100 | 13.50 | 13.50 | 13.10 | 7,900 | 76,992 | -0.9 |
12/08/2024 |
13.15
|
213,000 | 13.40 | 13.40 | 13.10 | 13,200 | 59,931 | -0.6 |
09/08/2024 |
13.20
|
198,800 | 13.15 | 13.30 | 13.15 | 35,500 | 132,600 | -1.3 |
08/08/2024 |
13.15
|
215,300 | 13.15 | 13.40 | 13.10 | 21,200 | 61,800 | -0.5 |
07/08/2024 |
13.35
|
151,900 | 13.40 | 13.45 | 13.10 | 25,600 | 0 | 0.3 |
06/08/2024 |
13.30
|
444,900 | 12.70 | 13.30 | 12.70 | 134,700 | 73,520 | 0.8 |
05/08/2024 |
12.55
|
545,900 | 13.45 | 13.45 | 12.55 | 9,200 | 117,900 | -1.4 |
02/08/2024 |
13.45
|
413,600 | 13.15 | 13.60 | 13 | 70,800 | 81,400 | -0.1 |
01/08/2024 |
13.35
|
385,200 | 13.60 | 13.75 | 13.35 | 24,800 | 132,900 | -1.5 |
31/07/2024 |
13.60
|
297,800 | 13.85 | 13.85 | 13.60 | 18,100 | 66,200 | -0.7 |
30/07/2024 |
13.70
|
369,800 | 13.95 | 13.95 | 13.65 | 8,000 | 122,900 | -1.6 |
29/07/2024 |
13.90
|
249,400 | 13.70 | 13.95 | 13.70 | 22,200 | 30,300 | -0.1 |
26/07/2024 |
13.65
|
283,100 | 13.80 | 13.80 | 13.65 | 27,200 | 120,400 | -1.3 |
25/07/2024 |
13.75
|
250,600 | 13.50 | 13.80 | 13.50 | 12,400 | 53,500 | -0.6 |
24/07/2024 |
13.70
|
749,900 | 13.60 | 13.75 | 13.50 | 100,600 | 159,960 | -0.8 |
23/07/2024 |
13.75
|
389,400 | 14 | 14.20 | 13.70 | 0 | 55,200 | -0.8 |
22/07/2024 |
13.95
|
573,100 | 14.25 | 14.25 | 13.95 | 50,500 | 77,900 | -0.4 |
19/07/2024 |
14.15
|
686,600 | 14.50 | 14.50 | 14.15 | 11,400 | 94,300 | -1.2 |
18/07/2024 |
14.50
|
464,700 | 14.50 | 14.60 | 14.40 | 31,000 | 52,000 | -0.3 |
17/07/2024 |
14.50
|
2,059,500 | 15.10 | 15.20 | 14.25 | 193,500 | 158,300 | 0.5 |
16/07/2024 |
15.30
|
770,200 | 15.45 | 15.55 | 15.30 | 65,200 | 89,300 | -0.4 |
15/07/2024 |
15.45
|
614,700 | 15.35 | 15.55 | 15.35 | 101,000 | 76,700 | 0.4 |
12/07/2024 |
15.35
|
787,000 | 15.50 | 15.50 | 15.30 | 4,500 | 113,700 | -1.7 |
11/07/2024 |
15.45
|
732,000 | 15.60 | 15.65 | 15.35 | 0 | 0 | 0 |
10/07/2024 |
15.55
|
707,800 | 15.80 | 15.85 | 15.55 | 4,200 | 104,800 | -1.6 |
09/07/2024 |
15.80
|
2,303,800 | 15.40 | 15.95 | 15.40 | 205,000 | 97,300 | 1.7 |
08/07/2024 |
15.35
|
1,112,700 | 15.45 | 15.50 | 15.35 | 32,700 | 98,000 | -1.0 |
05/07/2024 |
15.45
|
504,600 | 15.55 | 15.65 | 15.40 | 2,400 | 138,000 | -2.1 |
04/07/2024 |
15.55
|
482,300 | 15.60 | 15.65 | 15.45 | 12,800 | 139,100 | -2.0 |
03/07/2024 |
15.60
|
856,800 | 15.50 | 15.60 | 15.35 | 6,900 | 176,800 | -2.6 |
02/07/2024 |
15.50
|
1,351,500 | 15.55 | 15.70 | 15.30 | 46,500 | 328,600 | -4.4 |
01/07/2024 |
15.55
|
2,371,900 | 16.30 | 16.30 | 15.40 | 67,500 | 309,700 | -3.8 |
28/06/2024 |
16.20
|
1,551,800 | 17 | 17 | 16 | 224,500 | 54,800 | 2.8 |
27/06/2024 |
16.95
|
1,311,200 | 17 | 17.35 | 16.80 | 77,615 | 167,600 | -1.6 |
26/06/2024 |
16.85
|
5,619,700 | 15.75 | 16.85 | 15.70 | 754,700 | 102,800 | 10.8 |
25/06/2024 |
15.75
|
569,000 | 15.55 | 15.75 | 15.35 | 123,800 | 95,630 | 0.4 |
24/06/2024 |
15.55
|
1,216,100 | 16 | 16.05 | 15.40 | 89,000 | 88,280 | 0.0 |
21/06/2024 |
15.80
|
565,800 | 15.45 | 15.95 | 15.45 | 139,600 | 70,500 | 1.1 |
20/06/2024 |
15.70
|
575,800 | 15.85 | 15.85 | 15.50 | 56,000 | 50,800 | 0.1 |
19/06/2024 |
15.80
|
544,300 | 15.70 | 15.85 | 15.60 | 42,400 | 50,400 | -0.1 |
18/06/2024 |
15.70
|
838,400 | 15.40 | 15.80 | 15.40 | 117,600 | 61,200 | 0.9 |
17/06/2024 |
15.35
|
583,100 | 15.60 | 15.60 | 15.35 | 11,700 | 106,400 | -1.5 |
14/06/2024 |
15.50
|
705,000 | 15.95 | 16 | 15.50 | 6,700 | 137,900 | -2.1 |
13/06/2024 |
15.95
|
744,000 | 15.80 | 16.20 | 15.55 | 0 | 0 | 0 |
12/06/2024 |
15.65
|
423,000 | 15.70 | 15.80 | 15.55 | 26,800 | 61,000 | -0.5 |
11/06/2024 |
15.70
|
713,200 | 15.90 | 15.90 | 15.50 | 8,300 | 128,100 | -1.9 |
10/06/2024 |
15.80
|
1,050,600 | 15.65 | 15.90 | 15.45 | 240,100 | 70,529 | 2.6 |
07/06/2024 |
15.65
|
1,164,300 | 16.20 | 16.20 | 15.65 | 78,700 | 50,000 | 0.5 |
06/06/2024 |
16
|
441,900 | 16.25 | 16.45 | 15.90 | 30,800 | 80,000 | -0.8 |
05/06/2024 |
16.30
|
783,600 | 16.50 | 16.70 | 16.20 | 93,300 | 56,900 | 0.6 |
04/06/2024 |
16.35
|
837,300 | 16.50 | 16.65 | 16.25 | 12,600 | 66,300 | -0.9 |
03/06/2024 |
16.45
|
981,700 | 16.85 | 16.85 | 16.45 | 74,600 | 2,300 | 1.2 |
31/05/2024 |
16.50
|
1,941,800 | 16.05 | 17.10 | 15.95 | 2,700 | 163,900 | -2.7 |
30/05/2024 |
16.05
|
1,212,000 | 15.50 | 16.05 | 15.40 | 68,835 | 87,100 | -0.3 |
29/05/2024 |
15.70
|
736,400 | 15.85 | 15.90 | 15.60 | 35,600 | 55,700 | -0.3 |
28/05/2024 |
15.85
|
505,500 | 16 | 16 | 15.65 | 60,600 | 56,200 | 0.1 |
27/05/2024 |
15.80
|
940,700 | 15.25 | 15.80 | 15.15 | 140,500 | 58,620 | 1.3 |
24/05/2024 |
15.15
|
1,445,400 | 15.90 | 16 | 15.15 | 2,525 | 69,000 | -1.0 |
23/05/2024 |
15.90
|
971,100 | 15.45 | 15.95 | 15.35 | 72,100 | 71,900 | 0.0 |
22/05/2024 |
15.45
|
1,600,900 | 15.90 | 15.90 | 15.15 | 57,600 | 89,400 | -0.5 |
21/05/2024 |
15.90
|
420,500 | 16.15 | 16.15 | 15.75 | 26,100 | 6,425 | 0.3 |
20/05/2024 |
15.90
|
659,700 | 15.75 | 16.15 | 15.75 | 33,900 | 75,100 | -0.7 |
17/05/2024 |
15.90
|
522,800 | 16 | 16.10 | 15.90 | 6,500 | 55,600 | -0.8 |
16/05/2024 |
16.25
|
874,100 | 16.10 | 16.40 | 15.95 | 9,600 | 58,000 | -0.8 |
15/05/2024 |
16.05
|
724,600 | 16.10 | 16.15 | 15.80 | 5,100 | 55,000 | -0.8 |
14/05/2024 |
16.10
|
582,800 | 16 | 16.55 | 15.80 | 16,500 | 85,900 | -1.1 |
13/05/2024 |
16
|
1,516,400 | 16 | 16.25 | 15.60 | 10,000 | 81,050 | -1.1 |
10/05/2024 |
15.90
|
1,201,900 | 15.20 | 16 | 14.95 | 56,700 | 58,700 | -0.0 |
09/05/2024 |
15.20
|
952,600 | 15.60 | 15.80 | 15.15 | 2,900 | 58,300 | -0.9 |
08/05/2024 |
15.50
|
1,798,200 | 15 | 16 | 14.90 | 24,000 | 176,200 | -2.3 |
07/05/2024 |
15.20
|
785,400 | 15.15 | 15.25 | 15.05 | 7,515 | 73,310 | -1.0 |
06/05/2024 |
15.20
|
861,300 | 14.90 | 15.20 | 14.60 | 6,405 | 52,300 | -0.7 |
03/05/2024 |
14.65
|
761,400 | 15 | 15 | 14.50 | 33,900 | 50,850 | -0.2 |
02/05/2024 |
14.35
|
788,000 | 13.60 | 14.35 | 13.55 | 17,100 | 79,500 | -0.9 |
26/04/2024 |
13.45
|
117,100 | 13.50 | 13.60 | 13.45 | 0 | 61,500 | -0.8 |
25/04/2024 |
13.50
|
102,200 | 13.50 | 13.60 | 13.50 | 1,200 | 50,100 | -0.7 |