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) |
-0.40 | -3.24% | 10,252,000 | -2,638,977 | -31.4 |
11.80
12.40
11.95
|
2 tháng
(2024-07-22) |
-1.65 | -12.13% | 19,440,200 | -3,540,629 | -42.1 |
11.45
13.60
11.95
|
3 tháng
(2024-06-20) |
-1.10 | -8.43% | 34,251,200 | -3,394,037 | -40.2 |
11.45
14.20
11.95
|
6 tháng
(2024-03-22) |
-1.50 | -11.15% | 54,726,100 | -3,443,653 | -40.2 |
10.95
14.20
11.95
|
12 tháng
(2023-09-25) |
-0.91 | -7.05% | 95,478,100 | -843,368 | -6.2 |
10.73
14.20
11.95
|
24 tháng
(2022-09-29) |
-1.68 | -12.33% | 336,540,400 | 2,729,588 | 39.5 |
7.22
16.87
11.95
|
36 tháng
(2021-10-04) |
-9.06 | -43.13% | 823,914,700 | -2,400,726 | -71.2 |
7.22
24.56
11.95
|
60 tháng
(2019-10-15) |
0.11 | 0.93% | 1,278,080,610 | -13,586,606 | -257.0 |
7.22
24.56
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.10
|
281,000 | 12 | 12.15 | 11.95 | 12,300 | 0 | 0.1 |
18/09/2024 |
11.95
|
453,300 | 11.90 | 12 | 11.90 | 15,500 | 900 | 0.2 |
17/09/2024 |
11.95
|
266,100 | 11.75 | 11.95 | 11.75 | 0 | 100 | -0.0 |
16/09/2024 |
11.90
|
219,300 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
13/09/2024 |
11.90
|
354,000 | 12 | 12 | 11.80 | 5,000 | 250,000 | -2.9 |
12/09/2024 |
12
|
466,600 | 11.95 | 12.05 | 11.85 | 30,600 | 252,900 | -2.7 |
11/09/2024 |
11.95
|
539,400 | 12 | 12 | 11.75 | 5,000 | 301,300 | -3.5 |
10/09/2024 |
11.90
|
416,200 | 12 | 12 | 11.80 | 13,100 | 206,000 | -2.3 |
09/09/2024 |
11.90
|
403,200 | 12 | 12.20 | 11.90 | 17,300 | 202,400 | -2.2 |
06/09/2024 |
11.95
|
321,800 | 11.90 | 11.95 | 11.85 | 2,700 | 170,900 | -2.0 |
05/09/2024 |
11.90
|
355,500 | 12.10 | 12.15 | 11.85 | 10,100 | 30,700 | -0.3 |
04/09/2024 |
12.05
|
370,600 | 11.80 | 12.10 | 11.80 | 32,400 | 34,800 | -0.0 |
30/08/2024 |
12.20
|
280,700 | 12.25 | 12.35 | 12 | 2,201 | 31,900 | -0.4 |
29/08/2024 |
12.25
|
161,300 | 12.40 | 12.40 | 12.20 | 1 | 27,100 | -0.3 |
28/08/2024 |
12.40
|
860,400 | 12.15 | 12.60 | 12.15 | 58,900 | 12,800 | 0.6 |
27/08/2024 |
12.15
|
295,000 | 12.10 | 12.20 | 11.95 | 34,400 | 2,700 | 0.4 |
26/08/2024 |
12
|
546,600 | 11.90 | 12.25 | 11.85 | 44,700 | 30,900 | 0.2 |
23/08/2024 |
11.80
|
742,500 | 11.90 | 11.95 | 11.75 | 900 | 354,600 | -4.2 |
22/08/2024 |
11.90
|
1,393,000 | 12.30 | 12.35 | 11.80 | 12,900 | 883,500 | -10.4 |
21/08/2024 |
12.35
|
524,100 | 12.35 | 12.45 | 12.20 | 167,100 | 202,300 | -0.4 |
20/08/2024 |
12.35
|
305,700 | 12.35 | 12.40 | 12.15 | 76,400 | 15,600 | 0.7 |
19/08/2024 |
12.35
|
976,700 | 11.80 | 12.35 | 11.70 | 183,121 | 339,900 | -1.9 |
16/08/2024 |
11.80
|
532,800 | 11.65 | 12 | 11.60 | 44,600 | 237,500 | -2.3 |
15/08/2024 |
11.50
|
265,800 | 11.75 | 11.75 | 11.50 | 300 | 60,000 | -0.7 |
14/08/2024 |
11.80
|
732,800 | 11.70 | 11.80 | 11.50 | 16,000 | 204,000 | -2.2 |
13/08/2024 |
11.70
|
343,500 | 11.95 | 11.95 | 11.60 | 21,800 | 102,700 | -1.0 |
12/08/2024 |
11.95
|
217,900 | 12.05 | 12.05 | 11.80 | 0 | 120,500 | -1.4 |
09/08/2024 |
12
|
224,700 | 12 | 12 | 11.85 | 0 | 107,600 | -1.3 |
08/08/2024 |
11.90
|
553,700 | 11.80 | 12.15 | 11.45 | 8,300 | 279,200 | -3.2 |
07/08/2024 |
11.80
|
163,400 | 12 | 12 | 11.55 | 42,800 | 29,200 | 0.2 |
06/08/2024 |
11.85
|
316,200 | 11.50 | 11.85 | 11.40 | 39,300 | 28,000 | 0.1 |
05/08/2024 |
11.45
|
635,600 | 11.80 | 12.30 | 11.40 | 17,700 | 4,700 | 0.1 |
02/08/2024 |
12.10
|
715,700 | 12.10 | 12.30 | 11.80 | 65,800 | 20,300 | 0.5 |
01/08/2024 |
12.25
|
894,800 | 12.85 | 12.85 | 12.15 | 95,100 | 29,600 | 0.8 |
31/07/2024 |
12.80
|
374,300 | 13 | 13.05 | 12.80 | 0 | 57,400 | -0.7 |
30/07/2024 |
13.05
|
314,200 | 13 | 13.05 | 12.80 | 200 | 16,900 | -0.2 |
29/07/2024 |
13
|
240,700 | 13.05 | 13.20 | 12.85 | 14,200 | 24,600 | -0.1 |
26/07/2024 |
13.10
|
213,800 | 12.90 | 13.10 | 12.80 | 3,500 | 7,708 | -0.1 |
25/07/2024 |
12.90
|
412,800 | 12.55 | 12.90 | 12.55 | 38,900 | 1,200 | 0.5 |
24/07/2024 |
12.80
|
579,800 | 12.80 | 12.95 | 12.55 | 20,800 | 34,500 | -0.2 |
23/07/2024 |
13
|
601,000 | 13.65 | 13.65 | 13 | 15,800 | 12,700 | 0.0 |
22/07/2024 |
13.60
|
854,700 | 13.80 | 13.85 | 13 | 50,956 | 19,400 | 0.4 |
19/07/2024 |
13.80
|
429,100 | 13.70 | 14.05 | 13.55 | 0 | 0 | 0 |
18/07/2024 |
13.90
|
687,500 | 14 | 14.10 | 13.55 | 6,000 | 200 | 0.1 |
17/07/2024 |
14.10
|
943,000 | 14.50 | 14.50 | 13.60 | 48,800 | 10,000 | 0.5 |
16/07/2024 |
14.20
|
980,000 | 14.15 | 14.55 | 14 | 400 | 40,000 | -0.6 |
15/07/2024 |
14.15
|
568,400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
12/07/2024 |
14.10
|
1,796,000 | 13.50 | 14.20 | 13.45 | 600 | 1,100 | -0.0 |
11/07/2024 |
13.50
|
857,500 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
10/07/2024 |
13.45
|
649,800 | 13.70 | 13.80 | 13.35 | 0 | 20,508 | -0.3 |
09/07/2024 |
13.60
|
770,900 | 13.60 | 13.65 | 13.50 | 6,700 | 14,900 | -0.1 |
08/07/2024 |
13.50
|
1,842,700 | 13 | 13.65 | 12.80 | 4,400 | 3,200 | 0.0 |
05/07/2024 |
12.90
|
281,900 | 12.75 | 13 | 12.75 | 0 | 13,600 | -0.2 |
04/07/2024 |
12.90
|
464,100 | 12.90 | 13 | 12.70 | 18,500 | 0 | 0.2 |
03/07/2024 |
12.90
|
186,000 | 13.05 | 13.05 | 12.85 | 0 | 0 | 0 |
02/07/2024 |
12.90
|
386,200 | 13 | 13.35 | 12.90 | 19,700 | 4,000 | 0.2 |
01/07/2024 |
13
|
223,400 | 12.80 | 13 | 12.75 | 0 | 14,200 | -0.2 |
28/06/2024 |
12.80
|
363,300 | 12.70 | 13.05 | 12.70 | 0 | 0 | 0 |
27/06/2024 |
12.85
|
302,900 | 13.15 | 13.15 | 12.75 | 0 | 0 | 0 |
26/06/2024 |
12.95
|
405,000 | 13 | 13.30 | 12.75 | 14,200 | 3,100 | 0.1 |
25/06/2024 |
13
|
291,600 | 13 | 13.10 | 12.85 | 0 | 2,500 | -0.0 |
24/06/2024 |
13
|
512,300 | 13.30 | 13.50 | 12.80 | 0 | 2,200 | -0.0 |
21/06/2024 |
13.25
|
1,165,200 | 13.15 | 13.55 | 13.15 | 34,000 | 21,900 | 0.2 |
20/06/2024 |
13.05
|
704,200 | 12.70 | 13.10 | 12.60 | 150,200 | 5,500 | 1.9 |
19/06/2024 |
12.80
|
376,300 | 12.95 | 13.10 | 12.70 | 76,800 | 2,200 | 1.0 |
18/06/2024 |
12.95
|
1,161,700 | 12.70 | 13.40 | 12.55 | 64,500 | 12,700 | 0.7 |
17/06/2024 |
12.70
|
657,200 | 13 | 13 | 12.65 | 900 | 8,100 | -0.1 |
14/06/2024 |
12.75
|
1,906,200 | 12 | 12.75 | 12 | 19,200 | 205,100 | -2.4 |
13/06/2024 |
11.95
|
181,100 | 11.90 | 12.05 | 11.85 | 0 | 0 | 0 |
12/06/2024 |
11.90
|
168,700 | 11.90 | 12 | 11.80 | 7,400 | 4,500 | 0.0 |
11/06/2024 |
11.90
|
163,500 | 12.05 | 12.05 | 11.85 | 102 | 1,000 | -0.0 |
10/06/2024 |
11.95
|
240,300 | 11.90 | 12.10 | 11.90 | 300 | 21,000 | -0.2 |
07/06/2024 |
11.90
|
385,700 | 12.10 | 12.10 | 11.80 | 100 | 210,900 | -2.5 |
06/06/2024 |
12
|
207,900 | 11.95 | 12.15 | 11.90 | 10,100 | 3,080 | 0.1 |
05/06/2024 |
11.95
|
354,500 | 12.10 | 12.35 | 11.95 | 0 | 212,800 | -2.6 |
04/06/2024 |
12.20
|
142,600 | 12.20 | 12.35 | 12.10 | 400 | 8,600 | -0.1 |
03/06/2024 |
12.15
|
216,100 | 12.40 | 12.45 | 12.10 | 5,100 | 18,400 | -0.2 |
31/05/2024 |
12.15
|
146,000 | 12.45 | 12.45 | 12.10 | 900 | 2,600 | -0.0 |
30/05/2024 |
12.25
|
504,200 | 12.20 | 12.25 | 11.95 | 2,400 | 413,800 | -5.0 |
29/05/2024 |
12.30
|
351,000 | 12.05 | 12.50 | 12 | 3,600 | 3,800 | -0.0 |
28/05/2024 |
12.20
|
254,900 | 11.85 | 12.20 | 11.85 | 500 | 0 | 0.0 |
27/05/2024 |
11.95
|
82,100 | 11.90 | 12 | 11.80 | 0 | 7,500 | -0.1 |
24/05/2024 |
11.90
|
292,500 | 12 | 12.20 | 11.90 | 2,000 | 2,200 | -0.0 |
23/05/2024 |
12.15
|
206,500 | 12.20 | 12.30 | 12.15 | 300 | 13,700 | -0.2 |
22/05/2024 |
12.20
|
337,800 | 12 | 12.40 | 12 | 5,900 | 1,000 | 0.1 |
21/05/2024 |
12
|
76,200 | 12.10 | 12.15 | 11.95 | 1,100 | 400 | 0.0 |
20/05/2024 |
12.10
|
149,600 | 12.05 | 12.10 | 12 | 9,262 | 0 | 0.1 |
17/05/2024 |
12
|
215,400 | 12 | 12.15 | 12 | 8,000 | 0 | 0.1 |
16/05/2024 |
12
|
177,200 | 12 | 12.20 | 11.90 | 24,300 | 0 | 0.3 |
15/05/2024 |
11.90
|
84,100 | 11.70 | 11.95 | 11.70 | 12,900 | 1,400 | 0.1 |
14/05/2024 |
11.95
|
59,600 | 11.90 | 11.95 | 11.75 | 0 | 9,000 | -0.1 |
13/05/2024 |
11.95
|
104,900 | 12 | 12.10 | 11.85 | 300 | 26,700 | -0.3 |
10/05/2024 |
12
|
232,600 | 11.90 | 12.05 | 11.70 | 33,100 | 33,200 | 0.0 |
09/05/2024 |
11.85
|
113,200 | 11.80 | 12.05 | 11.80 | 42,300 | 31,900 | 0.1 |
08/05/2024 |
11.90
|
227,000 | 12.15 | 12.15 | 11.50 | 51,800 | 8,700 | 0.5 |
07/05/2024 |
12.15
|
564,900 | 11.60 | 12.15 | 11.60 | 106,400 | 25,500 | 1.0 |
06/05/2024 |
11.50
|
261,000 | 11.15 | 11.50 | 10.95 | 99,800 | 2,300 | 1.1 |
03/05/2024 |
10.95
|
155,600 | 11.15 | 11.15 | 10.95 | 10,600 | 2,800 | 0.1 |
02/05/2024 |
11.05
|
502,100 | 11.25 | 11.25 | 10.80 | 29,900 | 15,800 | 0.2 |
26/04/2024 |
11.25
|
105,600 | 11.20 | 11.40 | 11.10 | 100 | 16,300 | -0.2 |