Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
14.39
|
16,551,500 | 14.06 | 14.68 | 14.01 | 46,600 | 1,616,100 | -23.9 |
07/07/2023 |
14.06
|
11,730,100 | 13.82 | 14.06 | 13.49 | 370,400 | 203,000 | 2.6 |
06/07/2023 |
13.82
|
15,475,500 | 14.39 | 14.44 | 13.78 | 19,800 | 352,400 | -4.9 |
05/07/2023 |
14.39
|
9,919,300 | 14.44 | 14.63 | 14.30 | 468,700 | 171,500 | 4.5 |
04/07/2023 |
14.44
|
11,326,500 | 14.11 | 14.44 | 14.01 | 492,500 | 3,000 | 7.4 |
03/07/2023 |
14.11
|
8,983,500 | 14.06 | 14.25 | 13.92 | 145,300 | 50,000 | 1.4 |
30/06/2023 |
14.06
|
11,517,400 | 14.20 | 14.20 | 13.92 | 1,102,700 | 7,200 | 16.3 |
29/06/2023 |
14.20
|
20,246,800 | 14.82 | 14.82 | 14.20 | 82,000 | 563,800 | -7.3 |
28/06/2023 |
14.82
|
16,377,200 | 14.91 | 15.25 | 14.72 | 294,700 | 671,300 | -5.9 |
27/06/2023 |
14.91
|
13,728,700 | 14.82 | 15.06 | 14.63 | 59,000 | 208,800 | -2.3 |
26/06/2023 |
14.82
|
22,532,900 | 14.96 | 15.10 | 14.39 | 129,900 | 620,500 | -7.6 |
23/06/2023 |
14.96
|
16,776,600 | 15.15 | 15.15 | 14.77 | 750,000 | 54,600 | 11.0 |
22/06/2023 |
15.15
|
30,855,600 | 14.53 | 15.25 | 14.63 | 494,700 | 130,800 | 5.8 |
21/06/2023 |
14.53
|
20,210,700 | 14.44 | 14.68 | 14.30 | 323,700 | 27,000 | 4.5 |
20/06/2023 |
14.44
|
25,944,000 | 13.73 | 14.44 | 13.78 | 1,638,800 | 12,300 | 24.3 |
19/06/2023 |
13.73
|
12,147,100 | 13.49 | 13.92 | 13.54 | 269,700 | 1,800 | 3.9 |
16/06/2023 |
13.49
|
19,437,800 | 13.45 | 13.97 | 13.49 | 1,006,200 | 32,100 | 14.2 |
15/06/2023 |
13.45
|
15,124,300 | 13.64 | 13.68 | 13.26 | 30,200 | 644,600 | -8.7 |
14/06/2023 |
13.64
|
13,436,900 | 13.73 | 14.11 | 13.64 | 96,000 | 583,900 | -7.1 |
13/06/2023 |
13.73
|
16,159,300 | 13.54 | 13.97 | 13.54 | 161,000 | 170,300 | -0.1 |
12/06/2023 |
13.54
|
13,643,100 | 13.73 | 13.82 | 13.30 | 100,600 | 1,099,900 | -14.2 |
09/06/2023 |
13.73
|
20,170,800 | 13.73 | 13.87 | 13.26 | 18,600 | 978,900 | -13.8 |
08/06/2023 |
13.73
|
23,353,700 | 14.39 | 14.58 | 13.73 | 211,000 | 381,900 | -2.6 |
07/06/2023 |
14.39
|
22,378,800 | 14.11 | 14.77 | 14.11 | 134,900 | 112,600 | 0.3 |
06/06/2023 |
14.11
|
17,300,100 | 13.87 | 14.11 | 13.68 | 217,800 | 1,521,100 | -19.1 |
05/06/2023 |
13.87
|
29,658,400 | 14.35 | 14.49 | 13.82 | 3,700 | 570,800 | -8.5 |
02/06/2023 |
14.35
|
20,982,900 | 14.35 | 14.68 | 14.20 | 281,400 | 675,800 | -5.9 |
01/06/2023 |
14.35
|
18,464,800 | 14.11 | 14.39 | 14.06 | 36,100 | 429,900 | -5.9 |
31/05/2023 |
14.11
|
15,095,200 | 14.16 | 14.39 | 14.06 | 10,700 | 423,600 | -6.2 |
30/05/2023 |
14.16
|
30,195,200 | 13.82 | 14.39 | 13.97 | 402,300 | 1,110,400 | -10.6 |
29/05/2023 |
13.82
|
13,239,800 | 13.68 | 13.97 | 13.73 | 224,100 | 145,100 | 1.2 |
26/05/2023 |
13.68
|
20,069,400 | 13.16 | 13.92 | 13.21 | 492,000 | 2,081,600 | -22.7 |
25/05/2023 |
13.16
|
12,625,100 | 13.40 | 13.49 | 13.07 | 54,700 | 1,210,200 | -16.3 |
24/05/2023 |
13.40
|
14,052,500 | 13.35 | 13.68 | 13.30 | 440,700 | 1,402,100 | -13.7 |
23/05/2023 |
13.35
|
14,621,800 | 13.45 | 13.64 | 13.21 | 95,100 | 1,132,500 | -14.7 |
22/05/2023 |
13.45
|
9,578,000 | 13.35 | 13.64 | 13.35 | 3,500 | 587,800 | -8.3 |
19/05/2023 |
13.35
|
11,352,400 | 13.11 | 13.45 | 12.83 | 107,600 | 401,400 | -4.0 |
18/05/2023 |
13.11
|
16,016,300 | 13.21 | 13.45 | 13.02 | 149,500 | 1,145,200 | -13.9 |
17/05/2023 |
13.21
|
25,967,300 | 13.73 | 14.11 | 13.21 | 12,700 | 759,900 | -10.9 |
16/05/2023 |
13.73
|
17,434,500 | 13.40 | 13.73 | 13.35 | 398,700 | 515,500 | -1.7 |
15/05/2023 |
13.40
|
20,517,500 | 13.87 | 14.01 | 13.40 | 38,500 | 889,300 | -12.3 |
12/05/2023 |
13.87
|
17,450,200 | 13.73 | 13.87 | 13.59 | 199,000 | 146,100 | 0.8 |
11/05/2023 |
13.73
|
26,891,900 | 13.54 | 14.16 | 13.40 | 2,100,800 | 805,400 | 18.9 |
10/05/2023 |
13.54
|
34,729,700 | 12.69 | 13.54 | 12.78 | 978,400 | 874,100 | 1.4 |
09/05/2023 |
12.69
|
9,641,200 | 12.64 | 12.83 | 12.50 | 25,900 | 868,800 | -11.2 |
08/05/2023 |
12.64
|
21,430,200 | 12.50 | 13.07 | 12.50 | 951,300 | 1,016,800 | -0.8 |
05/05/2023 |
12.50
|
12,286,400 | 12.59 | 12.74 | 12.40 | 15,200 | 135,200 | -1.6 |
04/05/2023 |
12.59
|
18,602,900 | 12.78 | 12.97 | 12.45 | 86,800 | 460,600 | -5.0 |
28/04/2023 |
12.78
|
20,465,900 | 12.50 | 13.02 | 12.55 | 1,685,000 | 413,300 | 17.3 |
27/04/2023 |
12.50
|
30,213,700 | 11.93 | 12.74 | 11.93 | 1,278,800 | 119,900 | 15.3 |
26/04/2023 |
11.93
|
7,815,100 | 11.88 | 12.03 | 11.74 | 1,735,030 | 2,069,070 | -4.2 |
25/04/2023 |
11.88
|
10,086,900 | 12.07 | 12.26 | 11.88 | 476,900 | 321,700 | 1.9 |
24/04/2023 |
12.07
|
7,777,200 | 11.98 | 12.17 | 11.84 | 450,900 | 40,057 | 5.2 |
21/04/2023 |
11.98
|
11,036,200 | 11.98 | 12.26 | 11.84 | 2,300 | 120,500 | -1.5 |
20/04/2023 |
11.98
|
7,872,600 | 12.03 | 12.26 | 11.84 | 600 | 100,200 | -1.3 |
19/04/2023 |
12.03
|
12,722,100 | 12.36 | 12.50 | 11.88 | 2,200 | 738,500 | -9.4 |
18/04/2023 |
12.36
|
18,305,100 | 12.03 | 12.50 | 11.74 | 126,340 | 133,100 | -0.1 |
17/04/2023 |
12.03
|
13,788,000 | 12.07 | 12.17 | 11.79 | 743,070 | 10,010 | 9.3 |
14/04/2023 |
12.07
|
28,642,900 | 12.97 | 13.07 | 12.07 | 402,800 | 499,804 | -1.2 |
13/04/2023 |
12.97
|
20,256,000 | 12.93 | 13.16 | 12.78 | 217,600 | 49,600 | 2.3 |
12/04/2023 |
12.93
|
21,947,800 | 12.97 | 13.21 | 12.69 | 440,300 | 1,287,731 | -11.6 |
11/04/2023 |
12.97
|
19,740,700 | 12.64 | 12.97 | 12.21 | 942,100 | 1,274,100 | -4.5 |
10/04/2023 |
12.64
|
19,196,000 | 12.74 | 13.26 | 12.50 | 400,500 | 699,900 | -4.0 |
07/04/2023 |
12.74
|
17,876,300 | 12.40 | 12.93 | 12.36 | 1,332,900 | 0 | 18.1 |
06/04/2023 |
12.40
|
28,013,400 | 12.97 | 13.45 | 12.40 | 810,700 | 3,704,400 | -37.9 |
05/04/2023 |
12.97
|
14,022,100 | 12.69 | 13.07 | 12.59 | 1,018,500 | 82,800 | 12.8 |
04/04/2023 |
12.69
|
22,540,000 | 12.69 | 12.93 | 12.55 | 1,038,100 | 2,539,800 | -20.1 |
03/04/2023 |
12.69
|
20,091,400 | 11.88 | 12.69 | 12.17 | 447,100 | 303,200 | 1.9 |
31/03/2023 |
11.88
|
15,969,100 | 11.88 | 11.93 | 11.65 | 891,100 | 86,000 | 10.1 |
30/03/2023 |
11.88
|
15,334,600 | 11.74 | 12.03 | 11.74 | 2,558,600 | 43,800 | 31.3 |
29/03/2023 |
11.74
|
9,724,400 | 11.69 | 11.79 | 11.55 | 437,700 | 118,500 | 4.0 |
28/03/2023 |
11.69
|
20,884,900 | 11.50 | 11.98 | 11.55 | 3,300,000 | 125,900 | 39.2 |
27/03/2023 |
11.50
|
11,971,500 | 11.22 | 11.65 | 11.32 | 746,400 | 5,100 | 9.0 |
24/03/2023 |
11.22
|
19,102,400 | 11.13 | 11.55 | 11.03 | 27,000 | 428,600 | -4.8 |
23/03/2023 |
11.13
|
9,926,900 | 10.89 | 11.13 | 10.70 | 1,030,900 | 92,200 | 10.9 |
22/03/2023 |
10.89
|
12,354,200 | 10.94 | 11.32 | 10.89 | 22,800 | 267,300 | -2.8 |
21/03/2023 |
10.94
|
17,321,700 | 10.51 | 11.03 | 10.42 | 754,800 | 2,397,715 | -17.8 |
20/03/2023 |
10.51
|
16,762,600 | 11.08 | 11.08 | 10.51 | 330,000 | 517,942 | -2.1 |
17/03/2023 |
11.08
|
18,044,400 | 10.79 | 11.27 | 10.75 | 6,996,700 | 1,660,300 | 62.4 |
16/03/2023 |
10.79
|
10,598,900 | 10.75 | 11.08 | 10.70 | 988,500 | 805,200 | 2.1 |
15/03/2023 |
10.75
|
10,749,900 | 10.08 | 10.75 | 10.37 | 184,300 | 72,700 | 1.3 |
14/03/2023 |
10.08
|
17,582,700 | 10.61 | 10.79 | 9.94 | 348,300 | 439,200 | -1.0 |
13/03/2023 |
10.61
|
13,123,700 | 10.65 | 11.03 | 10.51 | 139,800 | 308,500 | -1.9 |
10/03/2023 |
10.65
|
15,152,800 | 10.61 | 10.79 | 10.42 | 538,300 | 1,642,100 | -12.4 |
09/03/2023 |
10.61
|
12,430,500 | 10.61 | 10.94 | 10.56 | 16,600 | 1,762,600 | -19.6 |
08/03/2023 |
10.61
|
24,607,200 | 9.94 | 10.61 | 9.75 | 448,300 | 2,020,810 | -17.6 |
07/03/2023 |
9.94
|
11,290,800 | 10.23 | 10.51 | 9.94 | 22,200 | 426,200 | -4.2 |
06/03/2023 |
10.23
|
15,627,600 | 9.56 | 10.23 | 10.08 | 115,900 | 2,000,010 | -20.3 |
03/03/2023 |
9.56
|
10,040,900 | 9.61 | 9.90 | 9.37 | 590,800 | 2,062,500 | -14.9 |
02/03/2023 |
9.61
|
9,139,100 | 9.75 | 9.85 | 9.37 | 597,100 | 1,741,000 | -11.6 |
01/03/2023 |
9.75
|
12,825,200 | 9.47 | 9.75 | 9.19 | 324,320 | 2,653,200 | -24.0 |
28/02/2023 |
9.47
|
11,275,100 | 9.29 | 9.66 | 9.37 | 745,300 | 3,525,000 | -27.8 |
27/02/2023 |
9.29
|
16,606,800 | 9.80 | 9.94 | 9.14 | 761,300 | 6,050,050 | -51.9 |
24/02/2023 |
9.80
|
8,103,300 | 10.32 | 10.46 | 9.80 | 503,100 | 2,224,005 | -17.8 |
23/02/2023 |
10.32
|
11,657,300 | 10.42 | 10.42 | 9.75 | 505,120 | 1,734,400 | -13.4 |
22/02/2023 |
10.42
|
19,383,500 | 11.17 | 11.17 | 10.42 | 159,800 | 3,609,700 | -37.9 |
21/02/2023 |
11.17
|
14,859,000 | 11.27 | 11.74 | 11.17 | 594,700 | 4,336,110 | -44.1 |
20/02/2023 |
11.27
|
14,517,000 | 10.56 | 11.27 | 10.70 | 509,200 | 4,000,000 | -41.5 |
17/02/2023 |
10.56
|
11,881,800 | 10.56 | 10.98 | 10.56 | 706,700 | 2,522,000 | -20.2 |
16/02/2023 |
10.56
|
9,231,300 | 10.37 | 10.70 | 10.08 | 141,050 | 4,282,400 | -46.2 |