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) |
0.05 | 0.40% | 5,461,700 | -50,000 | -0.7 |
12.40
13.25
12.70
|
2 tháng
(2024-07-22) |
-0.80 | -5.93% | 11,311,400 | -171,259 | -2.1 |
11.40
13.50
12.70
|
3 tháng
(2024-06-20) |
-1.70 | -11.81% | 19,505,700 | -218,388 | -2.9 |
11.40
15.10
12.70
|
6 tháng
(2024-03-22) |
-3.55 | -21.85% | 103,239,000 | -2,601,654 | -41.2 |
11.40
16.90
12.70
|
12 tháng
(2023-09-25) |
-2.49 | -16.40% | 399,815,400 | -3,586,004 | -58.8 |
11.22
16.90
12.70
|
24 tháng
(2022-09-29) |
-1 | -7.32% | 1,180,215,200 | -876,902 | -33.8 |
6.18
19.26
12.70
|
36 tháng
(2021-10-04) |
-1.25 | -8.99% | 2,274,179,800 | -2,017,821 | -41.0 |
6.18
35.11
12.70
|
60 tháng
(2019-10-15) |
1.85 | 17.07% | 3,054,984,750 | -29,851,951 | -399.8 |
5.96
35.11
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
13.50
|
830,100 | 13.50 | 13.75 | 13.45 | 3,700 | 9,200 | -0.1 |
24/11/2023 |
13.50
|
3,443,800 | 13.60 | 13.75 | 13.01 | 99,800 | 3,800 | 1.3 |
23/11/2023 |
13.60
|
2,856,200 | 14.50 | 14.65 | 13.60 | 33,200 | 23,900 | 0.1 |
22/11/2023 |
14.50
|
3,228,100 | 14.35 | 14.84 | 14.30 | 0 | 142,300 | -2.1 |
21/11/2023 |
14.35
|
2,856,300 | 14.05 | 14.55 | 14.15 | 0 | 67,900 | -1.0 |
20/11/2023 |
14.05
|
1,578,000 | 14.05 | 14.10 | 13.60 | 51,400 | 35,000 | 0.2 |
17/11/2023 |
14.05
|
4,867,700 | 14.10 | 14.60 | 13.75 | 15,200 | 58,500 | -0.6 |
16/11/2023 |
14.10
|
1,444,700 | 13.85 | 14.10 | 13.70 | 0 | 0 | 0 |
15/11/2023 |
13.85
|
2,274,600 | 13.85 | 14.35 | 13.70 | 1,100 | 174,100 | -2.4 |
14/11/2023 |
13.85
|
1,804,700 | 13.75 | 14.00 | 13.60 | 20,000 | 93,300 | -1.0 |
13/11/2023 |
13.75
|
2,298,800 | 13.80 | 14.00 | 13.45 | 27,100 | 142,900 | -1.6 |
10/11/2023 |
13.80
|
2,941,200 | 13.85 | 14.40 | 13.50 | 30,400 | 31,400 | -0.0 |
09/11/2023 |
13.85
|
3,389,500 | 13.45 | 14.15 | 13.55 | 150,800 | 86,900 | 0.9 |
08/11/2023 |
13.45
|
3,433,100 | 12.61 | 13.45 | 12.61 | 267,100 | 98,700 | 2.2 |
07/11/2023 |
12.61
|
1,884,900 | 12.86 | 13.11 | 12.51 | 65,000 | 43,800 | 0.3 |
06/11/2023 |
12.86
|
1,591,100 | 12.81 | 13.01 | 12.61 | 223,400 | 108,500 | 1.5 |
03/11/2023 |
12.81
|
2,583,400 | 12.61 | 13.06 | 12.51 | 97,000 | 186,700 | -1.1 |
02/11/2023 |
12.61
|
2,347,100 | 11.82 | 12.61 | 11.96 | 89,600 | 27,400 | 0.8 |
01/11/2023 |
11.82
|
1,989,400 | 11.22 | 11.82 | 10.82 | 246,500 | 2,000 | 2.8 |
31/10/2023 |
11.22
|
2,102,500 | 11.72 | 12.01 | 11.12 | 262,500 | 2,000 | 3.1 |
30/10/2023 |
11.72
|
1,009,900 | 12.41 | 12.41 | 11.72 | 107,200 | 1,000 | 1.3 |
27/10/2023 |
12.41
|
2,760,900 | 12.51 | 12.66 | 11.72 | 16,100 | 43,600 | -0.4 |
26/10/2023 |
12.51
|
3,776,500 | 13.40 | 13.40 | 12.51 | 21,700 | 0 | 0.3 |
25/10/2023 |
13.40
|
1,415,100 | 13.70 | 13.85 | 13.40 | 100 | 37,400 | -0.5 |
24/10/2023 |
13.70
|
1,254,100 | 13.35 | 13.75 | 13.21 | 29,100 | 80,300 | -0.7 |
23/10/2023 |
13.35
|
1,064,800 | 13.75 | 13.85 | 13.35 | 17,500 | 31,400 | -0.2 |
20/10/2023 |
13.75
|
1,785,500 | 13.31 | 13.85 | 13.01 | 7,200 | 21,500 | -0.2 |
19/10/2023 |
13.31
|
2,805,400 | 12.91 | 13.40 | 12.71 | 202,500 | 3,000 | 2.6 |
18/10/2023 |
12.91
|
4,157,600 | 13.85 | 14.40 | 12.91 | 40,100 | 2,700 | 0.5 |
17/10/2023 |
13.85
|
1,984,000 | 14.84 | 15.04 | 13.85 | 53,300 | 1,000 | 0.8 |
16/10/2023 |
14.84
|
1,950,700 | 15.34 | 15.39 | 14.79 | 10,100 | 48,400 | -0.6 |
13/10/2023 |
15.34
|
2,320,800 | 15.39 | 15.44 | 14.84 | 3,200 | 2,400 | 0.0 |
12/10/2023 |
15.39
|
2,196,800 | 15.49 | 15.79 | 15.29 | 300 | 17,800 | -0.3 |
11/10/2023 |
15.49
|
2,144,600 | 15.19 | 15.59 | 14.99 | 36,400 | 46,300 | -0.1 |
10/10/2023 |
15.19
|
3,298,500 | 15.39 | 15.74 | 15.19 | 6,000 | 57,800 | -0.8 |
09/10/2023 |
15.39
|
2,238,700 | 15.09 | 15.54 | 14.99 | 11,000 | 24,500 | -0.2 |
06/10/2023 |
15.09
|
1,906,800 | 14.79 | 15.19 | 14.65 | 59,000 | 0 | 0.9 |
05/10/2023 |
14.79
|
2,969,500 | 14.79 | 15.34 | 14.75 | 114,200 | 500 | 1.7 |
04/10/2023 |
14.79
|
2,456,300 | 14.40 | 14.99 | 13.70 | 49,900 | 17,500 | 0.5 |
03/10/2023 |
14.40
|
3,797,600 | 15.14 | 15.39 | 14.40 | 21,100 | 209,300 | -2.8 |
02/10/2023 |
15.14
|
3,004,100 | 14.50 | 15.49 | 14.40 | 18,800 | 144,700 | -1.9 |
29/09/2023 |
14.50
|
2,464,500 | 14.25 | 14.75 | 14.30 | 7,000 | 242,200 | -3.4 |
28/09/2023 |
14.25
|
2,582,100 | 14.89 | 14.89 | 14.15 | 59,400 | 245,300 | -2.7 |
27/09/2023 |
14.89
|
3,895,200 | 14.15 | 14.89 | 13.45 | 386,300 | 103,500 | 3.9 |
26/09/2023 |
14.15
|
4,552,600 | 15.19 | 15.49 | 14.15 | 415,600 | 5,000 | 6.1 |
25/09/2023 |
15.19
|
4,364,800 | 16.33 | 16.38 | 15.19 | 92,000 | 0 | 1.5 |
22/09/2023 |
16.33
|
7,458,800 | 17.53 | 17.53 | 16.33 | 325,700 | 384,500 | -0.9 |
21/09/2023 |
17.53
|
4,246,900 | 18.07 | 18.52 | 17.53 | 14,600 | 154,400 | -2.6 |
20/09/2023 |
18.07
|
8,384,900 | 17.92 | 18.37 | 17.03 | 24,900 | 201,200 | -3.1 |
19/09/2023 |
17.92
|
14,078,800 | 19.26 | 19.56 | 17.92 | 10,200 | 227,600 | -4.0 |
18/09/2023 |
19.26
|
3,496,700 | 18.87 | 19.26 | 18.72 | 0 | 0 | 0 |
15/09/2023 |
18.87
|
4,380,500 | 19.26 | 19.26 | 18.67 | 59,200 | 49,100 | 0.2 |
14/09/2023 |
19.26
|
6,241,500 | 19.11 | 19.51 | 18.77 | 41,400 | 273,400 | -4.5 |
13/09/2023 |
19.11
|
13,629,100 | 17.87 | 19.11 | 18.17 | 135,000 | 524,500 | -7.3 |
12/09/2023 |
17.87
|
4,229,700 | 17.03 | 17.87 | 16.78 | 222,100 | 25,000 | 3.5 |
11/09/2023 |
17.03
|
4,764,700 | 17.43 | 17.87 | 17.03 | 14,300 | 86,900 | -1.3 |
08/09/2023 |
17.43
|
3,296,800 | 17.48 | 17.67 | 17.28 | 49,300 | 3,900 | 0.8 |
07/09/2023 |
17.48
|
7,864,400 | 16.98 | 17.97 | 17.38 | 261,500 | 34,400 | 4.1 |
06/09/2023 |
16.98
|
4,216,900 | 16.78 | 16.98 | 16.48 | 35,500 | 9,000 | 0.4 |
05/09/2023 |
16.78
|
3,763,500 | 16.14 | 16.88 | 16.28 | 25,800 | 5,000 | 0.3 |
31/08/2023 |
16.14
|
3,380,800 | 15.74 | 16.28 | 15.89 | 77,800 | 12,400 | 1.1 |
30/08/2023 |
15.74
|
2,423,000 | 15.79 | 15.99 | 15.59 | 2,500 | 8,300 | -0.1 |
29/08/2023 |
15.79
|
2,839,700 | 15.59 | 16.09 | 15.69 | 12,000 | 51,200 | -0.6 |
28/08/2023 |
15.59
|
2,004,900 | 15.39 | 15.59 | 15.34 | 12,400 | 14,300 | -0.0 |
25/08/2023 |
15.39
|
2,327,600 | 15.59 | 15.89 | 15.39 | 24,300 | 65,700 | -0.7 |
24/08/2023 |
15.59
|
3,094,700 | 15.24 | 15.64 | 14.99 | 7,800 | 90,100 | -1.3 |
23/08/2023 |
15.24
|
1,416,200 | 15.24 | 15.64 | 15.24 | 25,500 | 27,100 | -0.0 |
22/08/2023 |
15.24
|
3,446,700 | 15.14 | 15.39 | 14.30 | 88,100 | 18,800 | 1.0 |
21/08/2023 |
15.14
|
3,660,400 | 15.99 | 15.99 | 15.09 | 98,700 | 45,000 | 0.8 |
18/08/2023 |
15.99
|
5,103,500 | 17.18 | 17.18 | 15.99 | 6,700 | 32,300 | -0.4 |
17/08/2023 |
17.18
|
4,237,200 | 17.48 | 17.87 | 17.18 | 86,200 | 47,200 | 0.7 |
16/08/2023 |
17.48
|
2,694,100 | 17.67 | 17.82 | 17.38 | 4,500 | 7,400 | -0.1 |
15/08/2023 |
17.67
|
6,122,100 | 17.33 | 18.27 | 17.43 | 43,300 | 32,900 | 0.2 |
14/08/2023 |
17.33
|
5,420,500 | 16.88 | 17.67 | 16.88 | 31,900 | 18,900 | 0.2 |
11/08/2023 |
16.88
|
3,679,100 | 16.58 | 16.88 | 16.28 | 8,700 | 6,100 | 0.0 |
10/08/2023 |
16.58
|
2,794,100 | 16.83 | 16.98 | 16.58 | 28,200 | 16,000 | 0.2 |
09/08/2023 |
16.83
|
2,963,600 | 16.98 | 17.08 | 16.83 | 15,600 | 400 | 0.3 |
08/08/2023 |
16.98
|
3,050,400 | 17.33 | 17.48 | 16.98 | 200 | 18,300 | -0.3 |
07/08/2023 |
17.33
|
5,758,200 | 17.08 | 17.82 | 17.08 | 21,500 | 44,000 | -0.4 |
04/08/2023 |
17.08
|
4,413,400 | 16.88 | 17.38 | 16.68 | 20,000 | 71,100 | -0.9 |
03/08/2023 |
16.88
|
3,740,900 | 16.73 | 17.13 | 16.68 | 17,300 | 300 | 0.3 |
02/08/2023 |
16.73
|
2,194,800 | 16.78 | 16.88 | 16.58 | 22,400 | 12,500 | 0.2 |
01/08/2023 |
16.78
|
4,145,700 | 16.68 | 17.13 | 16.58 | 3,800 | 0 | 0.1 |
31/07/2023 |
16.68
|
3,157,200 | 16.83 | 17.03 | 16.63 | 0 | 0 | 0 |
28/07/2023 |
16.83
|
3,344,300 | 16.93 | 17.18 | 16.78 | 3,600 | 66,600 | -1.1 |
27/07/2023 |
16.93
|
4,279,900 | 16.88 | 17.08 | 16.58 | 35,200 | 51,700 | -0.3 |
26/07/2023 |
16.88
|
3,357,800 | 17.08 | 17.23 | 16.78 | 45,300 | 0 | 0.8 |
25/07/2023 |
17.08
|
3,260,200 | 17.48 | 17.57 | 16.98 | 118,600 | 0 | 2.1 |
24/07/2023 |
17.48
|
5,962,200 | 17.03 | 17.77 | 17.08 | 84,800 | 69,300 | 0.3 |
21/07/2023 |
17.03
|
2,626,900 | 16.73 | 17.23 | 16.73 | 71,100 | 100 | 1.2 |
20/07/2023 |
16.73
|
2,345,900 | 16.53 | 16.78 | 16.38 | 23,500 | 114,800 | -1.5 |
19/07/2023 |
16.53
|
3,592,000 | 16.88 | 16.98 | 16.48 | 22,000 | 5,800 | 0.3 |
18/07/2023 |
16.88
|
2,556,000 | 17.03 | 17.18 | 16.88 | 13,800 | 71,800 | -1.0 |
17/07/2023 |
17.03
|
3,280,800 | 17.23 | 17.38 | 17.03 | 15,900 | 15,300 | 0.0 |
14/07/2023 |
17.23
|
5,300,500 | 16.83 | 17.38 | 16.78 | 58,300 | 26,600 | 0.5 |
13/07/2023 |
16.83
|
5,097,400 | 16.38 | 17.13 | 16.43 | 38,500 | 13,700 | 0.4 |
12/07/2023 |
16.38
|
3,002,800 | 16.23 | 16.58 | 16.18 | 10,200 | 58,100 | -0.8 |
11/07/2023 |
16.23
|
5,983,100 | 16.58 | 16.78 | 16.09 | 15,200 | 14,600 | 0.0 |
10/07/2023 |
16.58
|
4,888,800 | 16.48 | 16.83 | 16.38 | 50,900 | 32,700 | 0.3 |
07/07/2023 |
16.48
|
5,302,800 | 15.79 | 16.48 | 15.44 | 85,900 | 24,500 | 1.0 |