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) |
-0.79 | -6.44% | 12,989,300 | -374,000 | -4.5 |
11.40
12.48
11.45
|
2 tháng
(2024-07-22) |
-2.88 | -20.12% | 41,166,800 | -868,411 | -11.3 |
11.40
14.52
11.45
|
3 tháng
(2024-06-20) |
-2.26 | -16.51% | 77,660,900 | -184,240 | -0.6 |
11.40
16.14
11.45
|
6 tháng
(2024-03-22) |
-1.26 | -9.94% | 127,078,100 | 518,875 | 9.0 |
11.40
16.14
11.45
|
12 tháng
(2023-09-25) |
-1.88 | -14.13% | 193,877,700 | 390,229 | 7.3 |
11.40
16.14
11.45
|
24 tháng
(2022-09-29) |
-5.08 | -30.74% | 491,873,900 | 332,688 | 6.8 |
8.57
16.53
11.45
|
36 tháng
(2021-10-04) |
-5.29 | -31.60% | 886,394,600 | -880,334 | -53.3 |
8.57
24.07
11.45
|
60 tháng
(2019-10-15) |
-6.76 | -37.12% | 1,185,658,850 | 1,038,106 | 9.0 |
8.57
24.07
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.81
|
306,500 | 11.43 | 11.81 | 11.43 | 0 | 38,200 | -0.5 |
23/04/2024 |
11.43
|
487,400 | 11.57 | 11.76 | 11.43 | 500 | 40,600 | -0.5 |
22/04/2024 |
11.71
|
443,400 | 11.95 | 11.95 | 11.62 | 6,100 | 41,200 | -0.4 |
19/04/2024 |
11.62
|
1,392,700 | 12.14 | 12.14 | 11.38 | 98,000 | 30,200 | 0.8 |
17/04/2024 |
12.19
|
506,700 | 12.24 | 12.43 | 12.10 | 2,100 | 89,800 | -1.1 |
16/04/2024 |
12.24
|
1,180,500 | 12.71 | 12.71 | 12 | 10,100 | 39,100 | -0.4 |
15/04/2024 |
12.62
|
1,938,800 | 12.86 | 13.24 | 12.62 | 32,700 | 193,000 | -2.2 |
12/04/2024 |
12.86
|
799,500 | 12.90 | 13 | 12.81 | 37,200 | 36,800 | 0.0 |
11/04/2024 |
12.86
|
692,900 | 13 | 13.05 | 12.86 | 22,300 | 115,000 | -1.3 |
10/04/2024 |
13.10
|
566,200 | 13.24 | 13.24 | 13.05 | 3,400 | 49,500 | -0.6 |
09/04/2024 |
13.14
|
576,800 | 13.10 | 13.14 | 13 | 19,500 | 73,600 | -0.7 |
08/04/2024 |
13.05
|
926,500 | 13.24 | 13.24 | 13 | 23,900 | 98,000 | -1.0 |
05/04/2024 |
13.24
|
989,900 | 13.10 | 13.33 | 13.05 | 45,800 | 57,600 | -0.2 |
04/04/2024 |
13.29
|
1,460,600 | 13.29 | 13.48 | 13.05 | 120,600 | 0 | 1.7 |
03/04/2024 |
13.33
|
1,284,000 | 13.62 | 13.90 | 13.33 | 2,500 | 1,700 | 0.0 |
02/04/2024 |
13.48
|
4,119,600 | 12.57 | 13.48 | 12.52 | 525,800 | 31,900 | 6.8 |
01/04/2024 |
12.62
|
446,600 | 12.71 | 12.71 | 12.48 | 0 | 25,100 | -0.3 |
29/03/2024 |
12.62
|
282,500 | 12.71 | 12.76 | 12.62 | 0 | 24,000 | -0.3 |
28/03/2024 |
12.71
|
398,100 | 12.62 | 12.71 | 12.57 | 5,100 | 0 | 0.1 |
27/03/2024 |
12.62
|
593,300 | 12.57 | 12.71 | 12.57 | 7,700 | 1,000 | 0.1 |
26/03/2024 |
12.52
|
283,900 | 12.67 | 12.67 | 12.48 | 1,500 | 100 | 0.0 |
25/03/2024 |
12.57
|
455,600 | 12.71 | 12.76 | 12.48 | 200 | 10,600 | -0.1 |
22/03/2024 |
12.71
|
912,200 | 12.52 | 12.81 | 12.52 | 67,600 | 3,200 | 0.9 |
21/03/2024 |
12.52
|
592,200 | 12.43 | 12.52 | 12.43 | 0 | 0 | 0 |
20/03/2024 |
12.43
|
298,300 | 12.43 | 12.48 | 12.38 | 200 | 0 | 0.0 |
19/03/2024 |
12.43
|
354,400 | 12.33 | 12.48 | 12.33 | 0 | 2,600 | -0.0 |
18/03/2024 |
12.33
|
593,400 | 12.43 | 12.57 | 12.24 | 13,100 | 43,500 | -0.4 |
15/03/2024 |
12.43
|
309,500 | 12.38 | 12.57 | 12.38 | 10,900 | 0 | 0.1 |
14/03/2024 |
12.38
|
505,400 | 12.48 | 12.52 | 12.33 | 17,700 | 100 | 0.2 |
13/03/2024 |
12.48
|
533,200 | 12.33 | 12.48 | 12.29 | 15,100 | 1,000 | 0.2 |
12/03/2024 |
12.33
|
483,500 | 12.43 | 12.43 | 12.29 | 100 | 6,600 | -0.1 |
11/03/2024 |
12.43
|
431,900 | 12.52 | 12.62 | 12.38 | 0 | 6,900 | -0.1 |
08/03/2024 |
12.52
|
580,300 | 12.67 | 12.76 | 12.52 | 0 | 11,300 | -0.1 |
07/03/2024 |
12.67
|
409,200 | 12.71 | 12.71 | 12.57 | 0 | 0 | 0 |
06/03/2024 |
12.71
|
409,300 | 12.71 | 12.81 | 12.57 | 6,900 | 46 | 0.1 |
05/03/2024 |
12.71
|
383,000 | 12.71 | 12.81 | 12.71 | 4,000 | 1,000 | 0.0 |
04/03/2024 |
12.71
|
596,800 | 12.57 | 12.86 | 12.62 | 2,200 | 15,050 | -0.2 |
01/03/2024 |
12.57
|
363,200 | 12.57 | 12.62 | 12.52 | 0 | 3,300 | -0.0 |
29/02/2024 |
12.57
|
354,100 | 12.57 | 12.76 | 12.52 | 1,100 | 11,400 | -0.1 |
28/02/2024 |
12.57
|
349,000 | 12.62 | 12.67 | 12.52 | 0 | 100 | -0.0 |
27/02/2024 |
12.62
|
322,200 | 12.48 | 12.62 | 12.48 | 0 | 40,600 | -0.5 |
26/02/2024 |
12.48
|
418,700 | 12.52 | 12.62 | 12.43 | 0 | 86,900 | -1.1 |
23/02/2024 |
12.52
|
905,600 | 12.90 | 12.95 | 12.48 | 200 | 107,102 | -1.4 |
22/02/2024 |
12.90
|
390,600 | 12.90 | 12.95 | 12.81 | 100 | 47,100 | -0.6 |
21/02/2024 |
12.90
|
316,700 | 13.05 | 13.05 | 12.86 | 100 | 15,000 | -0.2 |
20/02/2024 |
13.05
|
1,169,100 | 12.67 | 13.05 | 12.62 | 142,700 | 8,950 | 1.8 |
19/02/2024 |
12.67
|
621,300 | 12.57 | 12.71 | 12.52 | 90,200 | 6,100 | 1.1 |
16/02/2024 |
12.57
|
270,000 | 12.62 | 12.67 | 12.52 | 0 | 0 | 0 |
15/02/2024 |
12.62
|
331,700 | 12.57 | 12.71 | 12.52 | 0 | 100 | -0.0 |
07/02/2024 |
12.57
|
561,200 | 12.43 | 12.67 | 12.43 | 36,500 | 13,700 | 0.3 |
06/02/2024 |
12.43
|
241,100 | 12.48 | 12.52 | 12.43 | 0 | 4,300 | -0.1 |
05/02/2024 |
12.48
|
296,000 | 12.57 | 12.62 | 12.48 | 7,500 | 10,598 | -0.0 |
02/02/2024 |
12.57
|
627,800 | 12.48 | 12.62 | 12.43 | 500 | 199,200 | -2.6 |
01/02/2024 |
12.48
|
311,700 | 12.48 | 12.52 | 12.38 | 1,000 | 4,900 | -0.1 |
31/01/2024 |
12.48
|
242,800 | 12.57 | 12.62 | 12.43 | 0 | 8,300 | -0.1 |
30/01/2024 |
12.57
|
812,100 | 12.29 | 12.62 | 12.19 | 139,200 | 5,600 | 1.7 |
29/01/2024 |
12.29
|
143,900 | 12.29 | 12.33 | 12.19 | 0 | 1,000 | -0.0 |
26/01/2024 |
12.29
|
134,400 | 12.24 | 12.29 | 12.19 | 0 | 4,600 | -0.1 |
25/01/2024 |
12.24
|
106,100 | 12.24 | 12.29 | 12.19 | 0 | 12,700 | -0.2 |
24/01/2024 |
12.24
|
132,200 | 12.24 | 12.29 | 12.19 | 1,000 | 6,800 | -0.1 |
23/01/2024 |
12.24
|
395,300 | 12.29 | 12.33 | 12.19 | 0 | 5,400 | -0.1 |
22/01/2024 |
12.29
|
213,200 | 12.24 | 12.29 | 12.19 | 1,400 | 8,700 | -0.1 |
19/01/2024 |
12.24
|
184,500 | 12.24 | 12.33 | 12.19 | 0 | 900 | -0.0 |
18/01/2024 |
12.24
|
261,600 | 12.24 | 12.29 | 12.14 | 900 | 33,700 | -0.4 |
17/01/2024 |
12.24
|
164,100 | 12.24 | 12.33 | 12.19 | 1,000 | 500 | 0.0 |
16/01/2024 |
12.24
|
290,700 | 12.19 | 12.24 | 12.05 | 100 | 21,700 | -0.3 |
15/01/2024 |
12.19
|
263,400 | 12.19 | 12.33 | 12.14 | 100 | 8,700 | -0.1 |
12/01/2024 |
12.19
|
438,200 | 12.43 | 12.43 | 12.19 | 300 | 1,700 | -0.0 |
11/01/2024 |
12.43
|
381,000 | 12.48 | 12.52 | 12.38 | 2,300 | 500 | 0.0 |
10/01/2024 |
12.48
|
530,000 | 12.43 | 12.52 | 12.38 | 9,700 | 3,400 | 0.1 |
09/01/2024 |
12.43
|
729,600 | 12.38 | 12.43 | 12.29 | 6,000 | 5,500 | 0.0 |
08/01/2024 |
12.38
|
403,800 | 12.38 | 12.43 | 12.33 | 1,500 | 200 | 0.0 |
05/01/2024 |
12.38
|
335,900 | 12.38 | 12.48 | 12.33 | 15,600 | 0 | 0.2 |
04/01/2024 |
12.38
|
535,300 | 12.33 | 12.48 | 12.33 | 23,800 | 5,400 | 0.2 |
03/01/2024 |
12.33
|
378,200 | 12.29 | 12.43 | 12.24 | 27,200 | 0 | 0.4 |
02/01/2024 |
12.29
|
634,000 | 12.24 | 12.48 | 12.24 | 19,700 | 0 | 0.3 |
29/12/2023 |
12.24
|
653,200 | 12.57 | 12.67 | 12.24 | 15,100 | 0 | 0.2 |
28/12/2023 |
12.57
|
310,600 | 12.62 | 12.62 | 12.52 | 5,500 | 0 | 0.1 |
27/12/2023 |
12.62
|
194,300 | 12.67 | 12.71 | 12.52 | 8,500 | 0 | 0.1 |
26/12/2023 |
12.67
|
210,400 | 12.67 | 12.71 | 12.57 | 2,100 | 0 | 0.0 |
25/12/2023 |
12.67
|
371,800 | 12.48 | 12.71 | 12.48 | 17,400 | 0 | 0.2 |
22/12/2023 |
12.48
|
208,400 | 12.57 | 12.62 | 12.48 | 3,700 | 0 | 0.0 |
21/12/2023 |
12.57
|
198,300 | 12.62 | 12.62 | 12.48 | 2,900 | 0 | 0.0 |
20/12/2023 |
12.62
|
85,600 | 12.52 | 12.62 | 12.43 | 1,500 | 0 | 0.0 |
19/12/2023 |
12.52
|
182,500 | 12.52 | 12.57 | 12.43 | 1,100 | 6,200 | -0.1 |
18/12/2023 |
12.52
|
273,700 | 12.48 | 12.67 | 12.43 | 300 | 13,700 | -0.2 |
15/12/2023 |
12.48
|
275,000 | 12.48 | 12.57 | 12.38 | 100 | 7,600 | -0.1 |
14/12/2023 |
12.48
|
407,300 | 12.67 | 12.76 | 12.48 | 0 | 10,200 | -0.1 |
13/12/2023 |
12.67
|
194,200 | 12.81 | 12.95 | 12.57 | 100 | 8,600 | -0.1 |
12/12/2023 |
12.81
|
216,600 | 12.67 | 12.81 | 12.57 | 0 | 4,200 | -0.1 |
11/12/2023 |
12.67
|
345,700 | 12.81 | 12.81 | 12.67 | 0 | 0 | 0 |
08/12/2023 |
12.81
|
272,200 | 12.90 | 13 | 12.76 | 600 | 0 | 0.0 |
07/12/2023 |
12.90
|
669,000 | 13.05 | 13.14 | 12.71 | 2,000 | 3,900 | -0.0 |
06/12/2023 |
13.05
|
486,900 | 12.95 | 13.14 | 12.95 | 0 | 0 | 0 |
05/12/2023 |
12.95
|
567,800 | 12.90 | 13.19 | 12.86 | 13,900 | 0 | 0.2 |
04/12/2023 |
12.90
|
719,500 | 12.62 | 12.95 | 12.62 | 21,600 | 100 | 0.3 |
01/12/2023 |
12.62
|
239,600 | 12.62 | 12.67 | 12.52 | 0 | 9,000 | -0.1 |
30/11/2023 |
12.62
|
241,400 | 12.57 | 12.71 | 12.52 | 1,500 | 0 | 0.0 |
29/11/2023 |
12.57
|
385,800 | 12.33 | 12.62 | 12.38 | 20,900 | 0 | 0.3 |
28/11/2023 |
12.33
|
431,800 | 12.43 | 12.52 | 12.24 | 4,600 | 6,300 | -0.0 |