| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.90 | 7.56% | 24,313,200 | 2,716,601 | 32.6 |
11.80
12.80
12.80
|
|
2 tháng
(2024-11-15) |
1.80 | 16.36% | 41,616,404 | 3,286,401 | 38.6 |
10.90
12.80
12.80
|
|
3 tháng
(2024-10-16) |
0.90 | 7.56% | 56,614,178 | 3,016,001 | 35.6 |
10.90
12.80
12.80
|
|
6 tháng
(2024-07-18) |
-1.90 | -12.92% | 189,442,933 | 9,753,001 | 134.1 |
10.90
15.49
12.80
|
|
12 tháng
(2024-01-22) |
2.84 | 28.46% | 361,543,675 | 10,387,401 | 143.0 |
9.08
15.49
12.80
|
|
24 tháng
(2023-01-27) |
3.51 | 37.77% | 647,233,849 | 3,870,715 | 74.6 |
8.32
15.49
12.80
|
|
36 tháng
(2022-02-07) |
-4.61 | -26.48% | 1,003,479,223 | 4,161,047 | 69.0 |
6
20.61
12.80
|
|
60 tháng
(2020-02-10) |
6.21 | 94.30% | 1,833,998,292 | 5,776,269 | 73.1 |
5.65
20.61
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/08/2024 |
15.49
|
3,091,030 | 15.39 | 15.79 | 15.29 | 42,500 | 100 | 0.7 |
| 21/08/2024 |
15.39
|
6,586,922 | 14.80 | 15.39 | 14.70 | 99,800 | 0 | 1.5 |
| 20/08/2024 |
14.80
|
1,992,159 | 14.80 | 14.90 | 14.60 | 80,000 | 0 | 1.2 |
| 19/08/2024 |
14.80
|
2,314,788 | 14.90 | 15.09 | 14.70 | 0 | 500 | -0.0 |
| 16/08/2024 |
14.90
|
4,642,685 | 14.31 | 15.29 | 13.81 | 120,000 | 5,000 | 1.7 |
| 15/08/2024 |
14.31
|
2,560,582 | 14.60 | 14.60 | 14.21 | 450,000 | 0 | 6.5 |
| 14/08/2024 |
14.60
|
3,154,467 | 14.70 | 14.90 | 14.50 | 550,000 | 0 | 8.2 |
| 13/08/2024 |
14.70
|
3,543,035 | 15.19 | 15.29 | 14.50 | 205,000 | 0 | 3.1 |
| 12/08/2024 |
15.09
|
5,391,148 | 14.80 | 15.88 | 14.70 | 111,000 | 0 | 1.7 |
| 09/08/2024 |
14.60
|
1,978,300 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 08/08/2024 |
14.50
|
2,775,921 | 14.50 | 14.80 | 14.31 | 500,000 | 0 | 7.4 |
| 07/08/2024 |
14.50
|
1,819,681 | 14.31 | 14.60 | 14.01 | 0 | 0 | 0 |
| 06/08/2024 |
14.31
|
1,968,517 | 14.21 | 14.50 | 13.52 | 300,000 | 50,000 | 3.6 |
| 05/08/2024 |
13.81
|
1,968,550 | 14.70 | 14.70 | 13.71 | 59,900 | 300 | 0.8 |
| 02/08/2024 |
14.70
|
3,013,628 | 13.91 | 14.80 | 13.32 | 661,000 | 0 | 9.4 |
| 01/08/2024 |
13.91
|
2,815,958 | 14.40 | 14.60 | 13.81 | 1,114,100 | 0 | 15.9 |
| 31/07/2024 |
14.40
|
1,673,389 | 14.50 | 14.80 | 14.21 | 200,000 | 0 | 3.0 |
| 30/07/2024 |
14.50
|
1,394,865 | 14.80 | 15.09 | 14.31 | 400,000 | 1,800 | 5.9 |
| 29/07/2024 |
14.80
|
2,823,621 | 14.31 | 15.39 | 14.31 | 0 | 2,000 | -0.0 |
| 26/07/2024 |
14.31
|
2,035,990 | 13.61 | 14.31 | 13.42 | 0 | 0 | 0 |
| 25/07/2024 |
13.61
|
1,438,015 | 13.42 | 13.61 | 13.12 | 0 | 0 | 0 |
| 24/07/2024 |
13.42
|
2,516,195 | 13.02 | 13.42 | 12.33 | 400,100 | 0 | 5.2 |
| 23/07/2024 |
13.02
|
2,039,572 | 13.52 | 13.81 | 12.92 | 500 | 0 | 0.0 |
| 22/07/2024 |
13.52
|
3,027,066 | 14.50 | 14.60 | 13.42 | 900 | 0 | 0.0 |
| 19/07/2024 |
14.50
|
1,768,196 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
| 18/07/2024 |
14.70
|
2,656,126 | 14.50 | 14.80 | 14.01 | 150,300 | 31,000 | 1.7 |
| 17/07/2024 |
14.60
|
4,293,125 | 15.19 | 15.39 | 13.71 | 45,600 | 0 | 0.7 |
| 16/07/2024 |
15.19
|
5,500,975 | 14.90 | 15.69 | 14.90 | 300,100 | 1,000 | 4.6 |
| 15/07/2024 |
14.90
|
4,213,788 | 14.21 | 14.90 | 14.21 | 1,100 | 200,200 | -2.9 |
| 12/07/2024 |
14.21
|
1,902,006 | 14.21 | 14.40 | 14.01 | 200 | 1,000 | -0.0 |
| 11/07/2024 |
14.21
|
1,906,581 | 14.21 | 14.60 | 13.91 | 0 | 0 | 0 |
| 10/07/2024 |
14.31
|
3,640,509 | 14.11 | 14.40 | 13.71 | 400 | 0 | 0.0 |
| 09/07/2024 |
14.01
|
4,559,080 | 14.40 | 14.70 | 13.71 | 900 | 100 | 0.0 |
| 08/07/2024 |
14.40
|
4,724,371 | 13.91 | 14.70 | 13.81 | 12,300 | 66,000 | -0.8 |
| 05/07/2024 |
13.91
|
1,773,266 | 14.01 | 14.21 | 13.61 | 76,500 | 500 | 1.1 |
| 04/07/2024 |
14.01
|
7,514,655 | 12.33 | 14.21 | 12.33 | 204,600 | 100 | 2.8 |
| 03/07/2024 |
12.33
|
1,229,048 | 12.53 | 12.73 | 12.23 | 0 | 0 | 0 |
| 02/07/2024 |
12.53
|
2,416,874 | 11.94 | 12.63 | 11.94 | 0 | 129,100 | -1.6 |
| 01/07/2024 |
11.94
|
1,910,720 | 12.13 | 12.13 | 11.54 | 300 | 500 | -0.0 |
| 28/06/2024 |
11.94
|
2,890,048 | 12.63 | 12.63 | 11.84 | 500 | 0 | 0.0 |
| 27/06/2024 |
12.43
|
1,606,401 | 12.92 | 12.92 | 12.43 | 0 | 600 | -0.0 |
| 26/06/2024 |
12.83
|
2,083,795 | 12.73 | 13.22 | 12.63 | 0 | 10,000 | -0.1 |
| 25/06/2024 |
12.73
|
1,887,892 | 12.63 | 12.83 | 12.43 | 411,400 | 4,200 | 5.2 |
| 24/06/2024 |
12.63
|
5,217,730 | 13.22 | 13.61 | 12.33 | 75,300 | 700 | 0.9 |
| 21/06/2024 |
13.22
|
5,970,182 | 12.53 | 13.42 | 12.43 | 1,300 | 800 | 0.0 |
| 20/06/2024 |
12.43
|
4,295,828 | 11.84 | 12.43 | 11.84 | 8,200 | 9,100 | -0.0 |
| 19/06/2024 |
11.94
|
4,704,883 | 11.25 | 12.13 | 11.15 | 0 | 15,700 | -0.2 |
| 18/06/2024 |
11.15
|
2,287,424 | 10.95 | 11.35 | 10.95 | 0 | 0 | 0 |
| 17/06/2024 |
10.85
|
1,117,927 | 10.95 | 11.05 | 10.46 | 0 | 0 | 0 |
| 14/06/2024 |
10.95
|
1,524,813 | 11.35 | 11.44 | 10.85 | 2,000 | 0 | 0.0 |
| 13/06/2024 |
11.35
|
929,038 | 11.35 | 11.54 | 11.15 | 1,000 | 0 | 0.0 |
| 12/06/2024 |
11.35
|
1,510,956 | 11.35 | 11.44 | 11.15 | 0 | 0 | 0 |
| 11/06/2024 |
11.35
|
1,847,233 | 11.44 | 11.64 | 11.15 | 300 | 1,000 | -0.0 |
| 10/06/2024 |
11.44
|
3,590,102 | 10.85 | 11.64 | 10.85 | 10,600 | 400 | 0.1 |
| 07/06/2024 |
10.95
|
1,433,235 | 10.95 | 11.05 | 10.75 | 0 | 0 | 0 |
| 06/06/2024 |
10.95
|
1,641,625 | 10.75 | 11.05 | 10.75 | 0 | 200 | -0.0 |
| 05/06/2024 |
10.85
|
1,448,816 | 11.05 | 11.05 | 10.75 | 2,700 | 0 | 0.0 |
| 04/06/2024 |
11.05
|
2,963,500 | 10.85 | 11.25 | 10.75 | 0 | 0 | 0 |
| 03/06/2024 |
10.95
|
1,600,379 | 10.75 | 10.95 | 10.65 | 1,800 | 20,000 | -0.2 |
| 31/05/2024 |
10.75
|
1,131,701 | 10.65 | 10.75 | 10.46 | 100 | 0 | 0.0 |
| 30/05/2024 |
10.65
|
1,389,884 | 10.75 | 10.75 | 10.46 | 0 | 0 | 0 |
| 29/05/2024 |
10.65
|
3,821,204 | 10.75 | 11.05 | 10.65 | 0 | 5,500 | -0.1 |
| 28/05/2024 |
10.75
|
1,652,679 | 10.46 | 10.75 | 10.36 | 0 | 10,100 | -0.1 |
| 27/05/2024 |
10.56
|
1,884,898 | 10.65 | 10.65 | 10.26 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
10.65
|
3,221,648 | 10.85 | 11.05 | 10.26 | 0 | 1,500 | -0.0 |
| 23/05/2024 |
10.85
|
4,605,627 | 10.36 | 11.05 | 10.36 | 5,000 | 82,630 | -0.8 |
| 22/05/2024 |
10.46
|
6,269,841 | 9.67 | 10.65 | 9.67 | 1,000 | 600 | 0.0 |
| 21/05/2024 |
9.77
|
621,004 | 9.67 | 9.77 | 9.47 | 0 | 0 | 0 |
| 20/05/2024 |
9.67
|
818,542 | 9.57 | 9.77 | 9.57 | 0 | 0 | 0 |
| 17/05/2024 |
9.67
|
919,793 | 9.67 | 9.77 | 9.47 | 1,000 | 20,000 | -0.2 |
| 16/05/2024 |
9.67
|
780,650 | 9.57 | 9.77 | 9.57 | 0 | 0 | 0 |
| 15/05/2024 |
9.67
|
274,582 | 9.67 | 9.67 | 9.47 | 0 | 0 | 0 |
| 14/05/2024 |
9.67
|
284,964 | 9.57 | 9.67 | 9.47 | 2,630 | 0 | 0.0 |
| 13/05/2024 |
9.67
|
535,468 | 9.47 | 9.67 | 9.47 | 200,800 | 0 | 1.9 |
| 10/05/2024 |
9.57
|
804,096 | 9.67 | 9.87 | 9.37 | 500 | 31,500 | -0.3 |
| 09/05/2024 |
9.47
|
412,937 | 9.57 | 9.77 | 9.47 | 0 | 0 | 0 |
| 08/05/2024 |
9.57
|
1,586,054 | 9.47 | 9.77 | 9.27 | 1,000 | 100 | 0.0 |
| 07/05/2024 |
9.47
|
580,198 | 9.37 | 9.47 | 9.27 | 100 | 500 | -0.0 |
| 06/05/2024 |
9.37
|
706,629 | 9.18 | 9.37 | 9.18 | 0 | 0 | 0 |
| 03/05/2024 |
9.27
|
379,855 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
| 02/05/2024 |
9.27
|
480,359 | 9.18 | 9.27 | 9.08 | 100 | 0 | 0.0 |
| 26/04/2024 |
9.18
|
162,724 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 25/04/2024 |
9.18
|
434,941 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
| 24/04/2024 |
9.08
|
500,016 | 9.08 | 9.27 | 9.08 | 500 | 0 | 0.0 |
| 23/04/2024 |
9.18
|
348,496 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 22/04/2024 |
9.18
|
287,693 | 9.08 | 9.37 | 8.98 | 0 | 0 | 0 |
| 19/04/2024 |
9.08
|
1,104,942 | 9.37 | 9.37 | 8.98 | 0 | 0 | 0 |
| 17/04/2024 |
9.37
|
476,998 | 9.47 | 9.57 | 9.27 | 500 | 40,000 | -0.4 |
| 16/04/2024 |
9.47
|
872,669 | 9.57 | 9.57 | 9.27 | 500 | 0 | 0.0 |
| 15/04/2024 |
9.57
|
1,474,484 | 9.77 | 9.87 | 9.27 | 0 | 0 | 0 |
| 12/04/2024 |
9.77
|
370,838 | 9.77 | 9.77 | 9.67 | 0 | 0 | 0 |
| 11/04/2024 |
9.77
|
363,417 | 9.77 | 9.87 | 9.67 | 0 | 0 | 0 |
| 10/04/2024 |
9.87
|
499,548 | 9.87 | 9.87 | 9.67 | 300 | 0 | 0.0 |
| 09/04/2024 |
9.87
|
594,435 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 |
| 08/04/2024 |
9.87
|
446,306 | 9.87 | 9.87 | 9.77 | 0 | 0 | 0 |
| 05/04/2024 |
9.87
|
2,314,205 | 9.87 | 10.06 | 9.77 | 0 | 200 | -0.0 |
| 04/04/2024 |
9.87
|
514,049 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 |
| 03/04/2024 |
9.87
|
783,829 | 9.87 | 9.96 | 9.77 | 0 | 500 | -0.0 |
| 02/04/2024 |
9.87
|
817,598 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 |
| 01/04/2024 |
9.87
|
692,711 | 9.87 | 9.87 | 9.77 | 200 | 0 | 0.0 |