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) |
-0.48 | -4% | 33,274,000 | -10,620,430 | -146.5 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,090,700 | -15,854,767 | -223.7 |
11.30
12.67
11.60
|
3 tháng
(2024-06-20) |
-0.69 | -5.63% | 106,574,800 | -19,325,967 | -274.5 |
11.30
12.67
11.60
|
6 tháng
(2024-03-22) |
-0.73 | -5.95% | 241,477,800 | -20,456,790 | -288.5 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,445,000 | -4,827,839 | -62.5 |
10.08
13.25
11.60
|
24 tháng
(2022-09-29) |
3.10 | 36.47% | 889,539,600 | -9,191,507 | -135.1 |
6.83
13.25
11.60
|
36 tháng
(2021-10-04) |
-1.23 | -9.61% | 1,587,774,100 | -13,904,157 | -220.7 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,111,000 | 9,804,743 | 441.3 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.54
|
1,665,500 | 11.29 | 11.58 | 11.29 | 710,800 | 444,500 | 3.7 |
23/04/2024 |
11.25
|
1,358,100 | 11.54 | 11.54 | 11.21 | 56,800 | 133,700 | -1.0 |
22/04/2024 |
11.46
|
775,200 | 11.50 | 11.50 | 11.33 | 800 | 800 | -0 |
19/04/2024 |
11.25
|
2,457,400 | 11.33 | 11.58 | 11.17 | 315,300 | 113,000 | 2.8 |
17/04/2024 |
11.46
|
2,770,200 | 11.54 | 11.71 | 11.38 | 600 | 382,200 | -5.3 |
16/04/2024 |
11.38
|
3,944,200 | 11.79 | 11.83 | 11.29 | 600 | 517,100 | -7.2 |
15/04/2024 |
11.71
|
4,454,400 | 12.25 | 12.50 | 11.67 | 4,900 | 456,100 | -6.5 |
12/04/2024 |
12.38
|
2,557,400 | 12.21 | 12.38 | 12.08 | 1,400 | 600 | 0.0 |
11/04/2024 |
12.17
|
524,300 | 12.04 | 12.17 | 11.96 | 7,300 | 0 | 0.1 |
10/04/2024 |
12.21
|
2,464,000 | 12.17 | 12.25 | 12.13 | 211,500 | 5,500 | 3.0 |
09/04/2024 |
12.17
|
1,217,500 | 12 | 12.17 | 11.96 | 22,500 | 1,400 | 0.3 |
08/04/2024 |
12
|
1,284,800 | 12 | 12.08 | 11.92 | 362,500 | 3,000 | 5.2 |
05/04/2024 |
12
|
1,941,800 | 12 | 12.04 | 11.92 | 28,800 | 207,400 | -2.6 |
04/04/2024 |
12.04
|
2,579,700 | 12.08 | 12.17 | 12 | 22,000 | 30,900 | -0.1 |
03/04/2024 |
12.08
|
3,016,900 | 12.29 | 12.33 | 12.04 | 0 | 362,500 | -5.3 |
02/04/2024 |
12.33
|
1,543,600 | 12.42 | 12.42 | 12.17 | 0 | 52,800 | -0.8 |
01/04/2024 |
12.38
|
1,556,900 | 12.54 | 12.54 | 12.29 | 85,700 | 22,000 | 1.0 |
29/03/2024 |
12.46
|
1,403,500 | 12.63 | 12.67 | 12.38 | 13,900 | 0 | 0.2 |
28/03/2024 |
12.63
|
2,647,400 | 12.63 | 12.67 | 12.50 | 301,400 | 0 | 4.6 |
27/03/2024 |
12.50
|
3,812,700 | 12.50 | 12.67 | 12.38 | 632,400 | 85,700 | 8.3 |
26/03/2024 |
12.33
|
2,366,300 | 12.21 | 12.46 | 12.21 | 252,500 | 13,900 | 3.5 |
25/03/2024 |
12.21
|
2,170,200 | 12.33 | 12.50 | 12.17 | 86,000 | 301,400 | -3.2 |
22/03/2024 |
12.33
|
3,973,900 | 12.42 | 12.54 | 12.25 | 354,800 | 632,400 | -4.1 |
21/03/2024 |
12.42
|
4,742,700 | 12.08 | 12.42 | 12.17 | 2,370,900 | 24,300 | 34.7 |
20/03/2024 |
12.08
|
2,981,500 | 11.88 | 12.17 | 11.79 | 811,000 | 163,700 | 9.4 |
19/03/2024 |
11.88
|
1,991,200 | 12.25 | 12.25 | 11.83 | 11,400 | 553,300 | -7.8 |
18/03/2024 |
12.25
|
4,971,700 | 12.17 | 12.25 | 11.63 | 889,800 | 1,263,400 | -5.1 |
15/03/2024 |
12.17
|
1,839,000 | 12.29 | 12.29 | 12.13 | 8,000 | 708,700 | -10.3 |
14/03/2024 |
12.29
|
2,516,700 | 12.50 | 12.50 | 12.21 | 92,400 | 193,400 | -1.5 |
13/03/2024 |
12.50
|
2,134,200 | 12.21 | 12.50 | 12.17 | 1,159,800 | 32,800 | 16.7 |
12/03/2024 |
12.21
|
2,251,500 | 12.08 | 12.25 | 11.96 | 903,900 | 64,100 | 12.2 |
11/03/2024 |
12.08
|
3,265,100 | 12.33 | 12.33 | 12 | 12,200 | 405,400 | -5.7 |
08/03/2024 |
12.33
|
4,899,100 | 12.58 | 12.63 | 12.29 | 11,200 | 331,100 | -4.8 |
07/03/2024 |
12.58
|
1,755,100 | 12.63 | 12.63 | 12.54 | 1,000 | 57,700 | -0.9 |
06/03/2024 |
12.63
|
3,406,400 | 12.63 | 12.83 | 12.54 | 409,400 | 102,000 | 4.7 |
05/03/2024 |
12.63
|
2,976,800 | 12.63 | 12.67 | 12.54 | 1,000 | 246,900 | -3.7 |
04/03/2024 |
12.63
|
3,303,500 | 12.63 | 12.75 | 12.58 | 20,200 | 240,637 | -3.3 |
01/03/2024 |
12.63
|
2,735,400 | 12.63 | 12.71 | 12.54 | 400 | 309,800 | -4.7 |
29/02/2024 |
12.63
|
3,532,700 | 12.83 | 13.04 | 12.63 | 176,800 | 615,850 | -6.7 |
28/02/2024 |
12.83
|
2,860,800 | 12.67 | 12.83 | 12.67 | 338,100 | 127,750 | 3.2 |
27/02/2024 |
12.67
|
2,769,800 | 12.58 | 12.75 | 12.54 | 5,500 | 218,250 | -3.2 |
26/02/2024 |
12.58
|
2,873,700 | 12.67 | 12.71 | 12.54 | 52,900 | 316,900 | -4.0 |
23/02/2024 |
12.67
|
7,790,300 | 12.92 | 13.29 | 12.67 | 728,500 | 354,250 | 5.9 |
22/02/2024 |
12.92
|
2,684,400 | 13.08 | 13.17 | 12.92 | 103,100 | 279,400 | -2.8 |
21/02/2024 |
13.08
|
4,056,100 | 12.96 | 13.17 | 12.79 | 170,200 | 715,750 | -8.5 |
20/02/2024 |
12.96
|
3,645,900 | 13.13 | 13.13 | 12.88 | 10,000 | 1,151,212 | -17.7 |
19/02/2024 |
13.13
|
3,962,900 | 13.08 | 13.50 | 12.92 | 76,000 | 240,700 | -2.6 |
16/02/2024 |
13.08
|
3,206,900 | 13.25 | 13.33 | 12.96 | 69,500 | 185,800 | -1.8 |
15/02/2024 |
13.25
|
11,566,900 | 12.58 | 13.38 | 12.58 | 1,547,900 | 74,600 | 23.0 |
07/02/2024 |
12.58
|
3,825,700 | 12.38 | 12.63 | 12.38 | 55,500 | 156,400 | -1.5 |
06/02/2024 |
12.38
|
1,638,200 | 12.46 | 12.67 | 12.38 | 4,800 | 179,400 | -2.6 |
05/02/2024 |
12.46
|
2,912,500 | 12.08 | 12.50 | 12.08 | 256,000 | 406,500 | -2.2 |
02/02/2024 |
12.08
|
3,363,000 | 12.33 | 12.33 | 12.08 | 164,150 | 430,900 | -3.9 |
01/02/2024 |
12.33
|
3,639,400 | 12.38 | 12.42 | 12.17 | 9,700 | 526,600 | -7.6 |
31/01/2024 |
12.38
|
3,496,500 | 12.75 | 12.79 | 12.33 | 9,100 | 500,200 | -7.4 |
30/01/2024 |
12.75
|
7,936,400 | 12.29 | 12.83 | 12.29 | 187,700 | 37,300 | 2.2 |
29/01/2024 |
12.29
|
2,070,000 | 12.17 | 12.29 | 12.13 | 3,000 | 133,100 | -1.9 |
26/01/2024 |
12.17
|
1,723,700 | 12.17 | 12.25 | 12.17 | 7,200 | 12,500 | -0.1 |
25/01/2024 |
12.17
|
1,526,100 | 12.13 | 12.21 | 12.04 | 0 | 27,300 | -0.4 |
24/01/2024 |
12.13
|
3,484,000 | 12.38 | 12.46 | 12 | 4,500 | 163,400 | -2.3 |
23/01/2024 |
12.38
|
1,994,700 | 12.46 | 12.50 | 12.33 | 18,800 | 7,200 | 0.2 |
22/01/2024 |
12.46
|
1,962,400 | 12.50 | 12.63 | 12.42 | 147,900 | 0 | 2.2 |
19/01/2024 |
12.50
|
2,638,600 | 12.25 | 12.54 | 12.38 | 77,300 | 4,500 | 1.1 |
18/01/2024 |
12.25
|
2,569,800 | 12.38 | 12.50 | 12.25 | 32,800 | 18,800 | 0.2 |
17/01/2024 |
12.38
|
2,544,600 | 12.58 | 12.71 | 12.38 | 52,600 | 147,900 | -1.4 |
16/01/2024 |
12.58
|
2,012,200 | 12.75 | 12.83 | 12.46 | 61,000 | 77,300 | -0.2 |
15/01/2024 |
12.75
|
5,987,200 | 12.42 | 12.79 | 12.46 | 64,600 | 86,800 | -0.4 |
12/01/2024 |
12.42
|
6,188,400 | 12.38 | 12.50 | 12.17 | 30,200 | 106,600 | -1.2 |
11/01/2024 |
12.38
|
11,325,900 | 12.17 | 12.58 | 12.17 | 3,586,100 | 115,000 | 51.9 |
10/01/2024 |
12.17
|
6,952,200 | 12.08 | 12.17 | 11.67 | 524,800 | 113,200 | 6.0 |
09/01/2024 |
12.08
|
4,656,300 | 12.17 | 12.29 | 12 | 2,286,800 | 131,800 | 31.4 |
08/01/2024 |
12.17
|
6,697,500 | 11.88 | 12.17 | 11.79 | 3,613,000 | 590,700 | 43.6 |
05/01/2024 |
11.88
|
6,771,000 | 11.71 | 11.92 | 11.67 | 3,559,300 | 586,100 | 42.1 |
04/01/2024 |
11.71
|
5,258,000 | 11.54 | 12.04 | 11.50 | 257,000 | 85,900 | 2.4 |
03/01/2024 |
11.54
|
2,266,400 | 11.21 | 11.54 | 11.17 | 513,100 | 33,600 | 6.5 |
02/01/2024 |
11.21
|
1,020,800 | 11.08 | 11.29 | 11.17 | 32,700 | 87,000 | -0.7 |
29/12/2023 |
11.08
|
1,665,200 | 11.08 | 11.17 | 11.08 | 1,100 | 154,600 | -2.0 |
28/12/2023 |
11.08
|
1,334,000 | 11.08 | 11.13 | 11.04 | 98,700 | 146,400 | -0.6 |
27/12/2023 |
11.08
|
732,300 | 11.04 | 11.13 | 11.04 | 16,200 | 63,100 | -0.6 |
26/12/2023 |
11.04
|
921,000 | 11 | 11.13 | 11 | 64,800 | 104,200 | -0.5 |
25/12/2023 |
11
|
755,900 | 10.92 | 11.13 | 10.96 | 64,400 | 226,300 | -2.1 |
22/12/2023 |
10.92
|
1,435,700 | 11.04 | 11.13 | 10.92 | 37,200 | 323,800 | -3.8 |
21/12/2023 |
11.04
|
953,500 | 11 | 11.04 | 10.92 | 0 | 378,600 | -5.0 |
20/12/2023 |
11
|
603,600 | 11 | 11.13 | 10.96 | 0 | 122,600 | -1.6 |
19/12/2023 |
11
|
983,200 | 10.96 | 11.13 | 10.92 | 2,400 | 182,800 | -2.4 |
18/12/2023 |
10.96
|
1,541,000 | 11.17 | 11.29 | 10.96 | 1,500 | 254,500 | -3.3 |
15/12/2023 |
11.17
|
1,516,700 | 11.29 | 11.29 | 11.08 | 600 | 175,100 | -2.3 |
14/12/2023 |
11.29
|
1,154,600 | 11.38 | 11.42 | 11.25 | 196,100 | 50,700 | 2.0 |
13/12/2023 |
11.38
|
1,219,100 | 11.58 | 11.67 | 11.33 | 24,000 | 70,800 | -0.6 |
12/12/2023 |
11.58
|
809,500 | 11.58 | 11.58 | 11.42 | 4,700 | 26,500 | -0.3 |
11/12/2023 |
11.58
|
1,444,700 | 11.75 | 11.88 | 11.33 | 28,400 | 413,800 | -5.3 |
08/12/2023 |
11.75
|
2,399,500 | 11.75 | 11.92 | 11.63 | 1,036,300 | 391,600 | 9.1 |
07/12/2023 |
11.75
|
4,749,200 | 11.67 | 11.83 | 11.63 | 2,077,700 | 29,200 | 28.8 |
06/12/2023 |
11.67
|
3,514,000 | 11.38 | 11.67 | 11.38 | 1,093,700 | 37,000 | 14.7 |
05/12/2023 |
11.38
|
1,348,500 | 11.29 | 11.50 | 11.25 | 22,100 | 87,800 | -0.9 |
04/12/2023 |
11.29
|
2,492,900 | 11.13 | 11.54 | 11.13 | 9,700 | 51,600 | -0.6 |
01/12/2023 |
11.13
|
581,800 | 11.13 | 11.25 | 11.04 | 118,300 | 90,500 | 0.4 |
30/11/2023 |
11.13
|
695,300 | 11.33 | 11.42 | 11.13 | 400 | 45,400 | -0.6 |
29/11/2023 |
11.33
|
974,000 | 11.13 | 11.38 | 11.13 | 598,000 | 23,000 | 7.8 |
28/11/2023 |
11.13
|
1,478,700 | 11.13 | 11.17 | 10.96 | 703,100 | 36,200 | 8.8 |