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) |
0.10 | 0.74% | 29,534,400 | 162,300 | 2.2 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 61,709,200 | -892,900 | -13.5 |
12.20
15.20
13.60
|
3 tháng
(2024-06-20) |
-0.70 | -4.90% | 132,365,200 | -202,892 | -1.8 |
12.20
16.80
13.60
|
6 tháng
(2024-03-22) |
-0.10 | -0.73% | 291,838,931 | -1,951,803 | -24.2 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 515,058,223 | -3,795,555 | -46.2 |
9
16.80
13.60
|
24 tháng
(2022-09-29) |
3.85 | 39.46% | 770,873,777 | -383,418 | -9.3 |
4.27
16.80
13.60
|
36 tháng
(2021-10-04) |
1.83 | 15.56% | 929,173,477 | -1,134,881 | -27.8 |
4.27
22.73
13.60
|
60 tháng
(2019-10-15) |
11.23 | 473.67% | 1,540,172,226 | -2,048,643 | -36.6 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
12.40
|
2,266,300 | 11.90 | 12.40 | 11.80 | 36,600 | 14,700 | 0.3 |
23/04/2024 |
12
|
1,005,900 | 12.30 | 12.30 | 11.70 | 0 | 143,200 | -1.7 |
22/04/2024 |
12.30
|
1,648,600 | 11.70 | 12.30 | 11.60 | 8,000 | 6,400 | 0.0 |
19/04/2024 |
11.70
|
1,395,300 | 11.60 | 11.70 | 11.20 | 45,900 | 370,930 | -3.7 |
17/04/2024 |
11.70
|
1,926,400 | 11.80 | 12 | 11.50 | 108,600 | 972,750 | -10.0 |
16/04/2024 |
11.80
|
1,866,100 | 11.80 | 12 | 11.30 | 1,100 | 106,500 | -1.2 |
15/04/2024 |
11.80
|
2,934,800 | 12.80 | 12.90 | 11.80 | 35,500 | 57,400 | -0.3 |
12/04/2024 |
12.90
|
1,462,300 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
11/04/2024 |
12.80
|
2,043,500 | 12.60 | 12.90 | 12.50 | 132,400 | 16,800 | 1.5 |
10/04/2024 |
12.60
|
1,142,700 | 12.70 | 12.90 | 12.60 | 5,100 | 60,550 | -0.7 |
09/04/2024 |
12.80
|
1,318,200 | 12.80 | 12.90 | 12.60 | 57,400 | 40,100 | 0.2 |
08/04/2024 |
12.70
|
1,539,900 | 12.90 | 12.90 | 12.60 | 18,800 | 1,300 | 0.2 |
05/04/2024 |
12.90
|
1,886,000 | 13.20 | 13.20 | 12.90 | 38,100 | 0 | 0.5 |
04/04/2024 |
13.20
|
2,180,400 | 13.10 | 13.20 | 12.90 | 24,400 | 6,800 | 0.2 |
03/04/2024 |
13.10
|
2,156,000 | 13.40 | 13.60 | 13.10 | 2,000 | 140,700 | -1.8 |
02/04/2024 |
13.50
|
1,820,100 | 13.60 | 13.60 | 13.20 | 29,800 | 21,700 | 0.1 |
01/04/2024 |
13.40
|
2,082,000 | 13.60 | 13.70 | 13.40 | 21,000 | 362,150 | -4.6 |
29/03/2024 |
13.60
|
1,730,165 | 13.90 | 14 | 13.60 | 7,000 | 119,000 | -1.5 |
28/03/2024 |
14
|
1,686,030 | 13.80 | 14.20 | 13.70 | 900 | 160,500 | -2.2 |
27/03/2024 |
13.90
|
3,292,997 | 13.60 | 14 | 13.50 | 415,300 | 38,800 | 5.2 |
26/03/2024 |
13.60
|
1,619,769 | 13.50 | 13.70 | 13.30 | 15,000 | 52,910 | -0.5 |
25/03/2024 |
13.50
|
1,937,235 | 13.70 | 13.90 | 13.40 | 100 | 265,600 | -3.6 |
22/03/2024 |
13.70
|
2,661,635 | 13.60 | 14.10 | 13.50 | 61,300 | 180,740 | -1.6 |
21/03/2024 |
13.60
|
1,822,509 | 13.40 | 13.70 | 13.40 | 10,100 | 19,800 | -0.1 |
20/03/2024 |
13.50
|
1,534,745 | 13.40 | 13.50 | 13.20 | 20,000 | 64,200 | -0.6 |
19/03/2024 |
13.50
|
1,882,046 | 13.50 | 14 | 13.40 | 0 | 140,900 | -1.9 |
18/03/2024 |
13.70
|
3,972,639 | 13.60 | 14 | 13.10 | 218,900 | 36,040 | 2.4 |
15/03/2024 |
13.60
|
3,325,429 | 13.50 | 13.90 | 13.30 | 350,300 | 8,300 | 4.7 |
14/03/2024 |
13.60
|
4,274,411 | 13 | 13.80 | 13 | 387,900 | 33,300 | 4.8 |
13/03/2024 |
13
|
2,747,220 | 12.60 | 13 | 12.50 | 53,500 | 65,000 | -0.1 |
12/03/2024 |
12.60
|
1,612,777 | 12.50 | 12.70 | 12.40 | 0 | 232,130 | -2.9 |
11/03/2024 |
12.60
|
2,337,429 | 12.30 | 12.90 | 12.30 | 0 | 61,700 | -0.8 |
08/03/2024 |
12.80
|
2,767,895 | 13.20 | 13.20 | 12.80 | 0 | 179,000 | -2.3 |
07/03/2024 |
13.10
|
4,532,122 | 12.80 | 13.20 | 12.70 | 363,900 | 457,180 | -1.2 |
06/03/2024 |
12.80
|
2,736,796 | 12.80 | 12.90 | 12.50 | 18,000 | 41,800 | -0.3 |
05/03/2024 |
12.80
|
2,835,652 | 12.50 | 12.80 | 12.30 | 220,700 | 37,700 | 2.3 |
04/03/2024 |
12.50
|
1,696,900 | 12.70 | 12.80 | 12.50 | 0 | 167,020 | -2.1 |
01/03/2024 |
12.50
|
2,027,459 | 12.50 | 12.70 | 12.40 | 0 | 138,400 | -1.7 |
29/02/2024 |
12.50
|
1,668,068 | 12.90 | 12.90 | 12.50 | 100 | 318,240 | -4.0 |
28/02/2024 |
12.80
|
5,062,023 | 12.30 | 13.20 | 12.30 | 241,200 | 64,200 | 2.2 |
27/02/2024 |
12.30
|
1,524,268 | 12.20 | 12.40 | 12.10 | 48,100 | 99,500 | -0.6 |
26/02/2024 |
12.10
|
959,441 | 12 | 12.20 | 11.90 | 500 | 130,400 | -1.6 |
23/02/2024 |
12
|
3,022,409 | 12.30 | 12.60 | 12 | 169,200 | 61,270 | 1.3 |
22/02/2024 |
12.20
|
1,092,377 | 12.10 | 12.30 | 12 | 56,900 | 0 | 0.7 |
21/02/2024 |
12.10
|
1,190,382 | 12.20 | 12.30 | 12.10 | 7,200 | 0 | 0.1 |
20/02/2024 |
12.20
|
1,709,407 | 12.40 | 12.60 | 12.20 | 16,000 | 43,300 | -0.3 |
19/02/2024 |
12.30
|
1,472,429 | 12.20 | 12.30 | 12.10 | 71,200 | 0 | 0.9 |
16/02/2024 |
12.20
|
2,359,383 | 11.90 | 12.40 | 11.90 | 199,200 | 20,822 | 2.2 |
15/02/2024 |
11.90
|
1,009,247 | 12 | 12.10 | 11.90 | 0 | 9,570 | -0.1 |
07/02/2024 |
12
|
1,199,464 | 12 | 12.30 | 11.90 | 0 | 5,800 | -0.1 |
06/02/2024 |
12.10
|
1,694,073 | 11.60 | 12.20 | 11.60 | 30,280 | 2,200 | 0.3 |
05/02/2024 |
11.80
|
753,578 | 11.70 | 12 | 11.70 | 3,000 | 14,090 | -0.1 |
02/02/2024 |
11.80
|
1,055,936 | 11.80 | 11.90 | 11.70 | 200 | 11,800 | -0.1 |
01/02/2024 |
11.90
|
894,545 | 11.90 | 12 | 11.70 | 0 | 25,900 | -0.3 |
31/01/2024 |
12
|
1,513,262 | 12.30 | 12.30 | 11.80 | 0 | 130,800 | -1.6 |
30/01/2024 |
12.10
|
1,685,152 | 12 | 12.40 | 12 | 39,600 | 178,070 | -1.7 |
29/01/2024 |
12
|
920,613 | 12.10 | 12.20 | 12 | 0 | 107,500 | -1.3 |
26/01/2024 |
12.10
|
841,868 | 12.20 | 12.40 | 12.10 | 0 | 35,200 | -0.4 |
25/01/2024 |
12.20
|
723,348 | 12.30 | 12.30 | 12 | 0 | 16,500 | -0.2 |
24/01/2024 |
12.30
|
1,122,480 | 12.60 | 12.60 | 12.10 | 509 | 257,600 | -3.2 |
23/01/2024 |
12.40
|
3,079,222 | 12 | 12.50 | 11.80 | 149,312 | 334,000 | -2.3 |
22/01/2024 |
12
|
1,064,079 | 11.90 | 12 | 11.60 | 8 | 0 | 0.0 |
19/01/2024 |
11.90
|
1,402,429 | 12 | 12.10 | 11.80 | 5,612 | 105,600 | -1.2 |
18/01/2024 |
12
|
908,225 | 12 | 12 | 11.80 | 29 | 9,900 | -0.1 |
17/01/2024 |
12
|
1,635,305 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
16/01/2024 |
11.80
|
1,204,378 | 11.60 | 11.80 | 11.40 | 0 | 9,500 | -0.1 |
15/01/2024 |
11.70
|
1,581,088 | 11.80 | 12 | 11.50 | 13,600 | 14,000 | -0.0 |
12/01/2024 |
11.80
|
2,298,347 | 12.30 | 12.30 | 11.60 | 7,800 | 0 | 0.1 |
11/01/2024 |
12.30
|
1,220,541 | 12.10 | 12.40 | 12.10 | 22,200 | 11,400 | 0.1 |
10/01/2024 |
12.30
|
1,621,692 | 12.40 | 12.50 | 12.10 | 43,000 | 0 | 0.5 |
09/01/2024 |
12.50
|
2,333,470 | 12.50 | 12.60 | 12.20 | 17,000 | 11,600 | 0.1 |
08/01/2024 |
12.50
|
1,906,643 | 12.40 | 12.70 | 12.30 | 0 | 53,300 | -0.7 |
05/01/2024 |
12.40
|
1,229,559 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
04/01/2024 |
12.40
|
1,847,303 | 12.50 | 12.80 | 12.40 | 0 | 56,500 | -0.7 |
03/01/2024 |
12.50
|
1,676,077 | 12.40 | 12.70 | 12.20 | 0 | 11,000 | -0.1 |
02/01/2024 |
12.40
|
1,280,813 | 12.50 | 12.70 | 12.20 | 1,100 | 180,000 | -2.2 |
29/12/2023 |
12.50
|
2,075,467 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
28/12/2023 |
12.30
|
1,685,330 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 |
27/12/2023 |
12.40
|
1,994,625 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
26/12/2023 |
12.60
|
3,683,908 | 12.10 | 12.70 | 12 | 0 | 70,700 | -0.9 |
25/12/2023 |
12.10
|
2,080,142 | 12 | 12.30 | 11.90 | 0 | 30,700 | -0.4 |
22/12/2023 |
11.90
|
1,659,120 | 11.90 | 12.20 | 11.80 | 0 | 13,400 | -0.2 |
21/12/2023 |
12.10
|
2,223,852 | 11.80 | 12.10 | 11.80 | 10,000 | 154,600 | -1.7 |
20/12/2023 |
11.80
|
1,895,561 | 12.60 | 12.60 | 11.60 | 3,000 | 0 | 0.0 |
19/12/2023 |
12
|
7,925,442 | 13 | 13.20 | 11.70 | 35,100 | 0 | 0.4 |
18/12/2023 |
13
|
2,221,261 | 12.90 | 13.20 | 12.80 | 500 | 0 | 0.0 |
15/12/2023 |
12.90
|
2,926,010 | 13 | 13.20 | 12.70 | 2,200 | 0 | 0.0 |
14/12/2023 |
13
|
2,754,935 | 12.80 | 13.50 | 12.80 | 0 | 47,200 | -0.6 |
13/12/2023 |
12.70
|
2,101,936 | 13.20 | 13.20 | 12.60 | 3,400 | 0 | 0.0 |
12/12/2023 |
13.10
|
3,975,723 | 12.60 | 13.30 | 12.60 | 46,800 | 44,800 | 0.0 |
11/12/2023 |
12.60
|
4,990,934 | 12.70 | 13.60 | 12.60 | 13,400 | 15,000 | -0.0 |
08/12/2023 |
12.40
|
6,820,343 | 11.40 | 12.40 | 11.40 | 91,100 | 15,600 | 0.9 |
07/12/2023 |
11.30
|
3,356,544 | 11.30 | 11.50 | 11 | 110,100 | 68,120 | 0.5 |
06/12/2023 |
11.30
|
5,138,765 | 10.70 | 11.40 | 10.50 | 0 | 16,000 | -0.2 |
05/12/2023 |
10.70
|
1,832,191 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
04/12/2023 |
10.50
|
2,945,976 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
01/12/2023 |
10.20
|
1,019,777 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
30/11/2023 |
10.40
|
1,859,624 | 10.50 | 10.50 | 10.20 | 0 | 378,800 | -3.9 |
29/11/2023 |
10.50
|
1,670,567 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
28/11/2023 |
10.50
|
1,875,654 | 10.50 | 10.60 | 10.20 | 1,000 | 0 | 0.0 |