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) |
-0.65 | -5.33% | 67,116,400 | -2,099,718 | -25.4 |
11.35
12.50
11.55
|
2 tháng
(2024-07-22) |
-1.40 | -10.81% | 154,353,600 | -2,058,526 | -26.0 |
11.10
13.15
11.55
|
3 tháng
(2024-06-20) |
-3.30 | -22.22% | 285,874,900 | 2,050,777 | 33.2 |
11.10
14.85
11.55
|
6 tháng
(2024-03-22) |
-4.70 | -28.92% | 918,821,600 | 5,723,878 | 82.9 |
11.10
17
11.55
|
12 tháng
(2023-09-25) |
-0.35 | -2.94% | 1,755,491,400 | 12,522,320 | 197.2 |
11
19.25
11.55
|
24 tháng
(2022-09-29) |
2.26 | 24.27% | 1,920,516,200 | 13,539,155 | 208.0 |
5.99
19.25
11.55
|
36 tháng
(2021-10-04) |
0.91 | 8.51% | 2,080,818,501 | 13,590,884 | 208.9 |
5.99
19.25
11.55
|
60 tháng
(2019-10-15) |
7.59 | 191.44% | 2,243,981,737 | 13,679,164 | 209.8 |
3.56
19.25
11.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.55
|
1,653,000 | 11.55 | 11.60 | 11.45 | 299,500 | 27,600 | 3.1 |
18/09/2024 |
11.55
|
2,019,600 | 11.50 | 11.55 | 11.35 | 271,800 | 1,000 | 3.1 |
17/09/2024 |
11.45
|
2,008,600 | 11.30 | 11.45 | 11.25 | 29,900 | 200,000 | -1.9 |
16/09/2024 |
11.35
|
2,318,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
13/09/2024 |
11.60
|
1,495,000 | 11.45 | 11.60 | 11.45 | 291,600 | 13,700 | 3.2 |
12/09/2024 |
11.45
|
1,259,700 | 11.50 | 11.60 | 11.45 | 48,700 | 0 | 0.6 |
11/09/2024 |
11.45
|
2,110,800 | 11.40 | 11.55 | 11.30 | 93,200 | 101,500 | -0.1 |
10/09/2024 |
11.45
|
3,934,900 | 11.75 | 11.75 | 11.30 | 182,800 | 559,100 | -4.4 |
09/09/2024 |
11.65
|
4,451,100 | 11.90 | 11.90 | 11.65 | 31,600 | 366,300 | -3.9 |
06/09/2024 |
11.95
|
1,458,500 | 12 | 12.05 | 11.85 | 2,000 | 180,100 | -2.1 |
05/09/2024 |
12
|
4,201,700 | 12 | 12.25 | 11.95 | 274,400 | 24,800 | 3.0 |
04/09/2024 |
11.95
|
3,772,400 | 12.10 | 12.15 | 11.85 | 17,500 | 559,200 | -6.5 |
30/08/2024 |
12.20
|
3,545,700 | 12.30 | 12.50 | 12.20 | 252,500 | 915,718 | -8.1 |
29/08/2024 |
12.20
|
2,572,200 | 12.25 | 12.45 | 12.20 | 102,000 | 271,300 | -2.1 |
28/08/2024 |
12.20
|
4,810,400 | 12.25 | 12.35 | 11.95 | 122,000 | 836,200 | -8.7 |
27/08/2024 |
12.30
|
2,791,600 | 12.25 | 12.35 | 12.10 | 124,300 | 90,400 | 0.4 |
26/08/2024 |
12.25
|
3,413,100 | 12.60 | 12.70 | 12.25 | 146,800 | 444,200 | -3.7 |
23/08/2024 |
12.40
|
2,336,600 | 12.40 | 12.45 | 12.25 | 58,600 | 72,400 | -0.2 |
22/08/2024 |
12.45
|
3,014,300 | 12.45 | 12.55 | 12.25 | 65,500 | 197,600 | -1.6 |
21/08/2024 |
12.40
|
3,269,200 | 12.50 | 12.55 | 12.30 | 291,400 | 509,900 | -2.7 |
20/08/2024 |
12.50
|
6,184,000 | 12.25 | 12.60 | 12.15 | 591,900 | 149,900 | 5.5 |
19/08/2024 |
12.20
|
6,148,400 | 12.20 | 12.40 | 12.05 | 525,200 | 130,100 | 4.8 |
16/08/2024 |
11.85
|
5,693,500 | 11.20 | 11.85 | 11.20 | 716,400 | 66,600 | 7.5 |
15/08/2024 |
11.10
|
2,350,000 | 11.35 | 11.40 | 11.10 | 61,600 | 52,700 | 0.1 |
14/08/2024 |
11.35
|
2,269,700 | 11.55 | 11.65 | 11.35 | 6,000 | 377,900 | -4.2 |
13/08/2024 |
11.55
|
2,756,100 | 11.70 | 11.80 | 11.45 | 106,400 | 190,200 | -1.0 |
12/08/2024 |
11.75
|
2,161,700 | 11.65 | 11.85 | 11.65 | 131,100 | 36,600 | 1.1 |
09/08/2024 |
11.75
|
2,673,000 | 11.70 | 11.80 | 11.55 | 48,800 | 483,708 | -5.1 |
08/08/2024 |
11.65
|
4,131,900 | 11.50 | 11.90 | 11.40 | 269,500 | 173,400 | 1.1 |
07/08/2024 |
11.45
|
1,973,700 | 11.55 | 11.60 | 11.35 | 217,400 | 315,600 | -1.1 |
06/08/2024 |
11.55
|
5,422,900 | 11.35 | 11.60 | 11.05 | 845,100 | 481,700 | 4.1 |
05/08/2024 |
11.35
|
7,976,800 | 11.80 | 12 | 11.35 | 119,400 | 214,900 | -1.1 |
02/08/2024 |
12.20
|
6,446,700 | 12 | 12.25 | 11.65 | 692,200 | 93,100 | 7.1 |
01/08/2024 |
12
|
7,480,000 | 12.90 | 12.95 | 12 | 433,300 | 494,400 | -0.9 |
31/07/2024 |
12.90
|
2,443,000 | 12.80 | 13.05 | 12.75 | 42,100 | 66,800 | -0.3 |
30/07/2024 |
12.70
|
5,067,600 | 13.05 | 13.10 | 12.70 | 38,500 | 316,300 | -3.5 |
29/07/2024 |
13.10
|
2,239,700 | 13.20 | 13.25 | 13.05 | 267,300 | 170,400 | 1.3 |
26/07/2024 |
13.10
|
1,930,800 | 13.15 | 13.15 | 12.95 | 5,000 | 26,200 | -0.3 |
25/07/2024 |
13
|
2,250,100 | 13.20 | 13.20 | 12.90 | 42,700 | 377,400 | -4.4 |
24/07/2024 |
13.15
|
4,676,100 | 12.65 | 13.20 | 12.65 | 35,100 | 0 | 0.5 |
23/07/2024 |
12.90
|
6,125,300 | 12.95 | 13.10 | 12.85 | 300,600 | 20,500 | 3.6 |
22/07/2024 |
12.95
|
11,168,600 | 13.50 | 13.50 | 12.65 | 549,500 | 928,400 | -5.1 |
19/07/2024 |
13.50
|
5,338,800 | 14.05 | 14.05 | 13.50 | 105,100 | 395,900 | -4.0 |
18/07/2024 |
13.95
|
5,018,100 | 13.85 | 13.95 | 13.60 | 459,100 | 0 | 6.3 |
17/07/2024 |
13.85
|
8,036,000 | 14.30 | 14.30 | 13.55 | 491,300 | 559,100 | -1.0 |
16/07/2024 |
14.15
|
4,975,300 | 14.15 | 14.60 | 14.15 | 257,300 | 290,400 | -0.5 |
15/07/2024 |
14.15
|
2,723,000 | 14.15 | 14.30 | 14.05 | 9,500 | 175,700 | -2.4 |
12/07/2024 |
14.15
|
3,589,200 | 14.45 | 14.45 | 14.15 | 5,000 | 706,600 | -10.0 |
11/07/2024 |
14.40
|
3,338,000 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
10/07/2024 |
14.50
|
5,078,600 | 14.80 | 14.90 | 14.50 | 6,000 | 287,400 | -4.1 |
09/07/2024 |
14.80
|
10,881,000 | 14.05 | 14.80 | 14.05 | 827,400 | 44,500 | 11.4 |
08/07/2024 |
14
|
3,917,200 | 14 | 14.25 | 13.95 | 77,300 | 129,900 | -0.7 |
05/07/2024 |
13.95
|
3,358,800 | 14.05 | 14.15 | 13.90 | 25,000 | 2,000 | 0.3 |
04/07/2024 |
14.05
|
2,938,900 | 14.30 | 14.40 | 14.05 | 16,000 | 34,000 | -0.3 |
03/07/2024 |
14.20
|
4,799,300 | 14.05 | 14.45 | 14.05 | 12,400 | 142,500 | -1.9 |
02/07/2024 |
14.05
|
2,918,000 | 14 | 14.15 | 13.95 | 13,000 | 308,200 | -4.1 |
01/07/2024 |
13.95
|
3,064,400 | 14.10 | 14.10 | 13.90 | 16,500 | 493,300 | -6.7 |
28/06/2024 |
14.30
|
6,448,700 | 14.25 | 14.30 | 13.60 | 8,600 | 567,619 | -7.8 |
27/06/2024 |
14.10
|
7,501,300 | 13.75 | 14.40 | 13.65 | 690,500 | 222,300 | 6.5 |
26/06/2024 |
13.65
|
8,632,200 | 14.10 | 14.20 | 13.60 | 605,600 | 144,239 | 6.3 |
25/06/2024 |
14.10
|
4,409,800 | 14.10 | 14.25 | 13.90 | 477,200 | 69,539 | 5.7 |
24/06/2024 |
13.90
|
14,469,800 | 14.60 | 14.85 | 13.90 | 1,049,000 | 83,000 | 13.6 |
21/06/2024 |
14.60
|
13,752,800 | 15 | 15.20 | 14.60 | 7,806,700 | 3,639,600 | 60.7 |
20/06/2024 |
14.85
|
6,332,100 | 15.15 | 15.15 | 14.60 | 44,800 | 598,200 | -8.3 |
19/06/2024 |
15.05
|
9,627,900 | 15.50 | 15.50 | 14.90 | 40,400 | 778,000 | -11.2 |
18/06/2024 |
15.35
|
8,519,700 | 15.70 | 15.70 | 15.35 | 1,568,685 | 626,400 | 14.7 |
17/06/2024 |
15.55
|
15,492,000 | 14.95 | 15.75 | 14.85 | 3,241,877 | 533,900 | 41.2 |
14/06/2024 |
14.80
|
11,109,000 | 15.55 | 15.55 | 14.80 | 83,000 | 385,000 | -4.6 |
13/06/2024 |
15.45
|
11,087,800 | 15.40 | 15.65 | 15.25 | 0 | 0 | 0 |
12/06/2024 |
15.20
|
9,301,200 | 15.25 | 15.45 | 15.15 | 263,367 | 41,100 | 3.4 |
11/06/2024 |
15.15
|
15,061,500 | 15.60 | 15.70 | 15.10 | 405,500 | 75,400 | 5.0 |
10/06/2024 |
15.50
|
10,995,400 | 16 | 16 | 15.50 | 27,535 | 907,800 | -13.9 |
07/06/2024 |
15.85
|
9,511,100 | 16.10 | 16.15 | 15.80 | 29,700 | 1,497,600 | -23.3 |
06/06/2024 |
15.95
|
10,682,500 | 16 | 16.20 | 15.80 | 43,600 | 104,600 | -1.0 |
05/06/2024 |
15.90
|
11,328,700 | 16.40 | 16.45 | 15.90 | 33,100 | 80,900 | -0.8 |
04/06/2024 |
16.25
|
18,226,900 | 15.90 | 16.45 | 15.85 | 2,118,900 | 116,900 | 32.3 |
03/06/2024 |
15.85
|
14,751,400 | 16.10 | 16.25 | 15.80 | 185,400 | 635,700 | -7.2 |
31/05/2024 |
15.85
|
8,243,300 | 16.10 | 16.25 | 15.80 | 66,800 | 51,900 | 0.2 |
30/05/2024 |
15.85
|
14,537,400 | 16.10 | 16.25 | 15.60 | 120,500 | 2,004,500 | -30.1 |
29/05/2024 |
16.30
|
18,977,000 | 16.40 | 16.70 | 16.05 | 637,200 | 162,700 | 7.7 |
28/05/2024 |
16.30
|
13,487,300 | 16.50 | 16.90 | 16.30 | 22,800 | 551,100 | -8.8 |
27/05/2024 |
16.30
|
17,117,500 | 15.65 | 16.35 | 15.60 | 2,056,454 | 151,000 | 30.5 |
24/05/2024 |
15.50
|
16,466,100 | 16.10 | 16.30 | 15.35 | 190,060 | 700,800 | -8.2 |
23/05/2024 |
16.25
|
13,650,400 | 16 | 16.40 | 15.70 | 328,700 | 271,000 | 0.9 |
22/05/2024 |
16.10
|
19,364,800 | 15.95 | 16.40 | 15.70 | 374,400 | 165,200 | 3.3 |
21/05/2024 |
15.85
|
16,242,800 | 15.80 | 16.05 | 15.50 | 531,800 | 531,677 | -0.1 |
20/05/2024 |
15.80
|
35,951,200 | 15.10 | 15.85 | 15 | 780,600 | 1,496,900 | -10.7 |
17/05/2024 |
14.85
|
20,887,700 | 13.95 | 14.85 | 13.90 | 236,000 | 942,100 | -10.1 |
16/05/2024 |
13.90
|
8,363,900 | 13.90 | 14.15 | 13.75 | 443,000 | 375,400 | 0.9 |
15/05/2024 |
13.75
|
7,091,800 | 13.65 | 13.85 | 13.40 | 612,400 | 97,900 | 7.0 |
14/05/2024 |
13.50
|
5,016,800 | 13.65 | 13.80 | 13.45 | 242,600 | 118,300 | 1.7 |
13/05/2024 |
13.60
|
6,797,700 | 13.80 | 13.95 | 13.40 | 88,500 | 579,900 | -6.7 |
10/05/2024 |
13.90
|
6,445,100 | 14 | 14.05 | 13.60 | 75,200 | 492,900 | -5.8 |
09/05/2024 |
13.95
|
8,734,100 | 14.40 | 14.40 | 13.75 | 18,500 | 1,420,800 | -19.7 |
08/05/2024 |
14.30
|
6,666,300 | 14 | 14.40 | 13.95 | 616,000 | 273,100 | 4.9 |
07/05/2024 |
14.30
|
9,542,100 | 14.60 | 14.60 | 14.05 | 262,500 | 1,710,800 | -20.8 |
06/05/2024 |
14.20
|
13,263,400 | 13.50 | 14.20 | 13.35 | 2,074,200 | 259,800 | 24.9 |
03/05/2024 |
13.30
|
9,210,600 | 13.40 | 13.75 | 13.25 | 91,800 | 971,400 | -11.9 |
02/05/2024 |
13.30
|
3,708,500 | 13.30 | 13.45 | 13.05 | 54,200 | 262,500 | -2.7 |
26/04/2024 |
13.15
|
5,850,300 | 13.25 | 13.45 | 13.10 | 12,000 | 486,500 | -6.3 |