Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-27) |
-0.15 | -1.20% | 310,072,600 | -221,572 | 0 |
11.80
13.40
12.40
|
2 tháng
(2024-02-26) |
-0.20 | -1.59% | 616,642,300 | 3,268,211 | 0 |
11.75
13.40
12.40
|
3 tháng
(2024-01-29) |
-2.30 | -15.65% | 821,886,400 | 69,858 | 0 |
11.75
14.95
12.40
|
6 tháng
(2023-10-30) |
4.07 | 48.86% | 2,096,800,400 | 2,183,854 | 9.1 |
8.03
14.95
12.40
|
12 tháng
(2023-05-04) |
4.84 | 64.02% | 3,936,652,500 | 1,031,536 | 0.5 |
7.51
14.95
12.40
|
24 tháng
(2022-05-09) |
3.65 | 41.71% | 7,833,336,600 | 16,570,656 | 146.2 |
5.93
14.95
12.40
|
36 tháng
(2021-05-12) |
6.80 | 121.43% | 11,667,729,000 | 15,216,856 | 118.3 |
4.78
15.65
12.40
|
60 tháng
(2019-05-23) |
7.24 | 140.31% | 14,383,224,410 | 7,517,576 | 100.7 |
2.55
15.65
12.40
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 26/04/2024 |
12.40
-0.10
|
4,253,500 | 12.40 | 12.55 | 12.35 | 179,300 | 4,000 | 0 |
#2 | 25/04/2024 |
12.50
0.20
|
5,152,300 | 12.40 | 12.65 | 12.30 | 1,300 | 204,800 | 0 |
#3 | 24/04/2024 |
12.30
0.15
|
6,366,300 | 12.20 | 12.45 | 12.15 | 379,800 | 31,600 | 0 |
#4 | 23/04/2024 |
12.15
0.10
|
9,491,100 | 12 | 12.20 | 12 | 302,800 | 51,340 | 0 |
#5 | 22/04/2024 |
12.05
0.25
|
8,281,200 | 12.20 | 12.20 | 12 | 31,000 | 33,440 | 0 |
#6 | 19/04/2024 |
11.80
-0.05
|
22,678,300 | 11.40 | 11.80 | 11.05 | 695,600 | 141,360 | 0 |
#7 | 17/04/2024 |
11.85
-0.75
|
20,545,600 | 12.60 | 12.65 | 11.85 | 75,600 | 112,510 | 0 |
#8 | 16/04/2024 |
12.60
0.10
|
18,005,800 | 12.40 | 12.60 | 11.95 | 80,400 | 259,640 | 0 |
#9 | 15/04/2024 |
12.50
-0.90
|
36,145,400 | 13.40 | 13.55 | 12.50 | 180,300 | 997,973 | 0 |
#10 | 12/04/2024 |
13.40
0.10
|
11,054,400 | 13.45 | 13.65 | 13.25 | 54,600 | 344,100 | 0 |
#11 | 11/04/2024 |
13.30
-0.10
|
8,184,200 | 13.25 | 13.50 | 13.20 | 49,900 | 688,600 | 0 |
#12 | 10/04/2024 |
13.40
0.25
|
22,132,200 | 13.25 | 13.80 | 13.10 | 713,700 | 380,200 | 0 |
#13 | 09/04/2024 |
13.15
0.15
|
6,613,600 | 13.05 | 13.15 | 12.90 | 48,010 | 2,400 | 0 |
#14 | 08/04/2024 |
13
0.10
|
25,674,500 | 13 | 13.40 | 12.85 | 1,437,500 | 49,700 | 0 |
#15 | 05/04/2024 |
12.90
0.25
|
17,103,200 | 12.60 | 13.10 | 12.45 | 363,300 | 27,700 | 0 |
#16 | 04/04/2024 |
12.65
-0.15
|
6,912,400 | 12.65 | 12.80 | 12.60 | 600 | 9,400 | 0 |
#17 | 03/04/2024 |
12.80
0.10
|
14,179,400 | 12.70 | 13 | 12.60 | 677,300 | 646,200 | 0 |
#18 | 02/04/2024 |
12.70
0.05
|
12,711,700 | 12.60 | 12.70 | 12.35 | 6,500 | 1,344,419 | 0 |
#19 | 01/04/2024 |
12.65
-0.40
|
13,128,500 | 13.05 | 13.10 | 12.65 | 19,400 | 38,500 | 0 |
#20 | 29/03/2024 |
13.05
0.10
|
14,467,200 | 12.85 | 13.20 | 12.75 | 16,500 | 403,200 | 0 |
#21 | 28/03/2024 |
12.95
0.40
|
22,871,900 | 12.55 | 13.05 | 12.55 | 871,700 | 561,600 | 0 |
#22 | 27/03/2024 |
12.55
-0.05
|
4,119,900 | 12.65 | 12.65 | 12.45 | 300 | 74,300 | 0 |
#23 | 26/03/2024 |
12.60
0.15
|
7,379,600 | 12.40 | 12.80 | 12.30 | 169,400 | 80,200 | 0 |
#24 | 25/03/2024 |
12.45
0
|
8,914,300 | 12.45 | 12.60 | 12.35 | 57,300 | 1,594,500 | 0 |
#25 | 22/03/2024 |
12.45
-0.25
|
12,497,100 | 12.70 | 12.80 | 12.35 | 23,300 | 153,200 | 0 |
#26 | 21/03/2024 |
12.70
0.05
|
10,424,200 | 12.65 | 12.85 | 12.60 | 72,300 | 60,289 | 0 |
#27 | 20/03/2024 |
12.65
0.80
|
27,179,100 | 11.85 | 12.65 | 11.75 | 3,473,600 | 61,200 | 0 |
#28 | 19/03/2024 |
11.85
0.10
|
6,457,700 | 11.75 | 12 | 11.65 | 198,000 | 5,028 | 0 |
#29 | 18/03/2024 |
11.75
-0.55
|
27,890,500 | 12.30 | 12.40 | 11.45 | 306,700 | 81,900 | 0 |
#30 | 15/03/2024 |
12.30
-0.20
|
9,090,100 | 12.50 | 12.55 | 12.30 | 7,800 | 381,900 | 0 |
#31 | 14/03/2024 |
12.50
0.05
|
16,439,700 | 12.45 | 12.80 | 12.30 | 58,900 | 125,300 | 0 |
#32 | 13/03/2024 |
12.45
0.05
|
8,590,200 | 12.40 | 12.55 | 12.30 | 21,800 | 2,700 | 0 |
#33 | 12/03/2024 |
12.40
0.20
|
14,819,500 | 12.20 | 12.60 | 12.10 | 134,500 | 109,500 | 0 |
#34 | 11/03/2024 |
12.20
-0.35
|
17,672,600 | 12.55 | 12.60 | 12.20 | 59,098 | 226,000 | 0 |
#35 | 08/03/2024 |
12.55
-0.40
|
21,627,800 | 12.95 | 13.05 | 12.45 | 96,500 | 529,700 | 0 |
#36 | 07/03/2024 |
12.95
0.05
|
12,926,800 | 12.90 | 13.15 | 12.80 | 129,500 | 315,200 | 0 |
#37 | 06/03/2024 |
12.90
-0.30
|
10,759,000 | 13.20 | 13.30 | 12.85 | 343,000 | 74,500 | 0 |
#38 | 05/03/2024 |
13.20
0.40
|
25,910,900 | 12.80 | 13.20 | 12.60 | 704,300 | 120,948 | 0 |
#39 | 04/03/2024 |
12.80
0.10
|
16,451,900 | 12.70 | 13.05 | 12.60 | 503,000 | 157,700 | 0 |
#40 | 01/03/2024 |
12.70
-0.10
|
6,677,400 | 12.80 | 12.90 | 12.65 | 32,400 | 493,900 | 0 |
#41 | 29/02/2024 |
12.80
0.25
|
16,398,600 | 12.55 | 12.80 | 12.25 | 1,165,700 | 1,392,300 | 0 |
#42 | 28/02/2024 |
12.55
-0.10
|
8,031,400 | 12.65 | 12.85 | 12.50 | 86,900 | 190,600 | 0 |
#43 | 27/02/2024 |
12.65
0.05
|
8,434,400 | 12.60 | 12.95 | 12.50 | 400 | 124,850 | 0 |
#44 | 26/02/2024 |
12.60
0.40
|
11,996,900 | 12.20 | 12.65 | 12.10 | 2,133,700 | 6,900 | 0 |
#45 | 23/02/2024 |
12.20
-0.40
|
13,332,000 | 12.60 | 12.80 | 12.20 | 185,200 | 77,700 | 0 |
#46 | 22/02/2024 |
12.60
-0.20
|
12,957,100 | 12.80 | 13.10 | 12.60 | 43,200 | 1,569,900 | 0 |
#47 | 21/02/2024 |
12.80
0.20
|
9,160,700 | 12.60 | 12.95 | 12.55 | 18,476 | 160,037 | 0 |
#48 | 20/02/2024 |
12.60
-0.40
|
11,190,800 | 13 | 13.10 | 12.55 | 89,900 | 1,241,100 | 0 |
#49 | 19/02/2024 |
13
0.25
|
19,608,300 | 12.75 | 13.20 | 12.30 | 1,613,071 | 862,213 | 0 |
#50 | 16/02/2024 |
12.75
-0.70
|
30,633,500 | 13.45 | 13.55 | 12.60 | 52,800 | 1,504,100 | 0 |
#51 | 15/02/2024 |
13.45
0.30
|
13,827,300 | 13.15 | 13.75 | 13.15 | 565,500 | 511,210 | 0 |
#52 | 07/02/2024 |
13.15
-0.15
|
15,343,500 | 13.30 | 13.60 | 13.05 | 734,100 | 184,600 | 0 |
#53 | 06/02/2024 |
13.30
-0.05
|
10,295,100 | 13.35 | 13.65 | 13.25 | 524,500 | 241,687 | 0 |
#54 | 05/02/2024 |
13.35
-0.65
|
19,880,400 | 14 | 14 | 13.30 | 1,132,500 | 292,900 | 0 |
#55 | 02/02/2024 |
14
-0.35
|
10,630,300 | 14.35 | 14.40 | 14 | 6,200 | 1,473,100 | 0 |
#56 | 01/02/2024 |
14.35
0.15
|
6,757,100 | 14.20 | 14.50 | 14 | 443,010 | 339,970 | 0 |
#57 | 31/01/2024 |
14.20
-0.75
|
18,363,700 | 14.95 | 15 | 14.20 | 264,201 | 1,704,306 | 0 |
#58 | 30/01/2024 |
14.95
0.25
|
7,491,400 | 14.70 | 15 | 14.65 | 1,490,212 | 105,200 | 0 |
#59 | 29/01/2024 |
14.70
0
|
5,772,900 | 14.70 | 14.85 | 14.55 | 200 | 93,400 | 0 |
#60 | 26/01/2024 |
14.70
-0.05
|
9,215,600 | 14.75 | 15.05 | 14.60 | 49,100 | 261,307 | 0 |
#61 | 25/01/2024 |
14.75
0.45
|
11,253,800 | 14.30 | 14.75 | 14.25 | 281,100 | 864,100 | 0 |
#62 | 24/01/2024 |
14.30
-0.35
|
9,319,800 | 14.65 | 14.95 | 14.30 | 72,200 | 180,900 | 0 |
#63 | 23/01/2024 |
14.65
0.65
|
22,162,800 | 14 | 14.80 | 14.05 | 830,900 | 146,900 | 0 |
#64 | 22/01/2024 |
14
0.30
|
11,383,400 | 13.70 | 14.30 | 13.50 | 1,108,100 | 15,400 | 0 |
#65 | 19/01/2024 |
13.70
0.30
|
7,535,100 | 13.40 | 13.90 | 13.50 | 47,100 | 74,600 | 0 |
#66 | 18/01/2024 |
13.40
-0.10
|
3,917,200 | 13.50 | 13.55 | 13.30 | 2,000 | 83,600 | 0 |
#67 | 17/01/2024 |
13.50
0
|
4,915,100 | 13.50 | 13.55 | 13.35 | 0 | 311,700 | 0 |
#68 | 16/01/2024 |
13.50
0.20
|
7,354,600 | 13.30 | 13.50 | 13.10 | 80,800 | 43,988 | 0 |
#69 | 15/01/2024 |
13.30
-0.50
|
9,739,000 | 13.80 | 13.90 | 13.30 | 400 | 87,700 | 0 |
#70 | 12/01/2024 |
13.80
-0.30
|
12,405,200 | 14.10 | 14.10 | 13.60 | 195,800 | 11,800 | 0 |
#71 | 11/01/2024 |
14.10
0.85
|
35,733,300 | 13.25 | 14.15 | 13.20 | 0 | 0 | 0 |
#72 | 10/01/2024 |
13.25
-0.10
|
6,544,300 | 13.35 | 13.45 | 13.10 | 1,100 | 268,900 | -3.5 |
#73 | 09/01/2024 |
13.35
0.50
|
15,999,700 | 12.85 | 13.40 | 12.80 | 369,500 | 161,800 | 2.8 |
#74 | 08/01/2024 |
12.85
-0.25
|
15,766,100 | 13.10 | 13.30 | 12.85 | 149,800 | 66,200 | 1.1 |
#75 | 05/01/2024 |
13.10
-0.20
|
34,248,000 | 13.30 | 13.45 | 12.60 | 191,100 | 352,100 | -2.1 |
#76 | 04/01/2024 |
13.30
-0.40
|
15,857,000 | 13.70 | 13.70 | 13.15 | 38,800 | 404,612 | -4.9 |
#77 | 03/01/2024 |
13.70
0.10
|
10,084,400 | 13.60 | 13.75 | 13.45 | 22,100 | 933,700 | -12.3 |
#78 | 02/01/2024 |
13.60
0.40
|
21,259,100 | 13.20 | 13.60 | 13.10 | 690,600 | 244,500 | 6.0 |
#79 | 29/12/2023 |
13.20
-0.50
|
17,768,800 | 13.70 | 13.75 | 13.20 | 98,800 | 714,100 | -8.3 |
#80 | 28/12/2023 |
13.70
-0.15
|
47,102,200 | 13.85 | 13.85 | 12.90 | 202,800 | 213,077 | -0.1 |
#81 | 27/12/2023 |
13.85
0.20
|
19,866,800 | 13.65 | 14.05 | 13.65 | 500,700 | 0 | 6.9 |
#82 | 26/12/2023 |
13.65
-0.10
|
17,492,100 | 13.75 | 13.90 | 13.30 | 95,200 | 123,700 | -0.4 |
#83 | 25/12/2023 |
13.75
0.25
|
22,415,200 | 13.50 | 14.05 | 13.55 | 63,700 | 184,990 | -1.7 |
#84 | 22/12/2023 |
13.50
0.15
|
21,601,000 | 13.35 | 13.70 | 13.25 | 62,300 | 386,600 | -4.4 |
#85 | 21/12/2023 |
13.35
0.85
|
25,704,800 | 12.50 | 13.35 | 12.20 | 403,700 | 261,300 | 1.8 |
#86 | 20/12/2023 |
12.50
0.10
|
27,775,300 | 12.40 | 12.60 | 11.80 | 1,512,100 | 178,900 | 16.3 |
#87 | 19/12/2023 |
12.40
-0.90
|
22,273,900 | 13.30 | 13.30 | 12.40 | 76,000 | 62,100 | 0.1 |
#88 | 18/12/2023 |
13.30
0.25
|
24,018,200 | 13.05 | 13.70 | 12.95 | 753,100 | 7,700 | 9.9 |
#89 | 15/12/2023 |
13.05
-0.40
|
33,878,700 | 13.45 | 13.70 | 12.80 | 296,800 | 97,400 | 2.6 |
#90 | 14/12/2023 |
13.45
-0.10
|
13,948,100 | 13.55 | 13.85 | 13.25 | 16,600 | 145,800 | -1.8 |
#91 | 13/12/2023 |
13.55
0.45
|
27,661,300 | 13.10 | 13.80 | 13.20 | 34,200 | 95,400 | -0.8 |
#92 | 12/12/2023 |
13.10
0.10
|
21,403,200 | 13 | 13.50 | 12.90 | 16,600 | 155,100 | -1.8 |
#93 | 11/12/2023 |
13
0.85
|
26,118,800 | 12.15 | 13 | 12 | 283,200 | 59,400 | 2.8 |
#94 | 08/12/2023 |
12.15
-0.25
|
9,953,700 | 12.40 | 12.40 | 11.95 | 157,000 | 23,200 | 1.6 |
#95 | 07/12/2023 |
12.40
-0.20
|
38,359,000 | 12.60 | 12.80 | 11.75 | 0 | 0 | 0 |
#96 | 06/12/2023 |
12.60
0.70
|
34,473,700 | 11.90 | 12.70 | 11.90 | 17,000 | 78,500 | -0.8 |
#97 | 05/12/2023 |
11.90
-0.30
|
12,548,100 | 12.20 | 12.25 | 11.85 | 43,700 | 134,159 | -1.1 |
#98 | 04/12/2023 |
12.20
0.40
|
29,766,100 | 11.80 | 12.20 | 11.70 | 17,500 | 1,111,400 | -13.0 |
#99 | 01/12/2023 |
11.80
0.65
|
27,282,100 | 11.15 | 11.80 | 11 | 857,100 | 37,700 | 9.3 |
#100 | 30/11/2023 |
11.15
-0.10
|
26,064,600 | 11.25 | 11.35 | 10.90 | 187,600 | 261,200 | -0.8 |