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) |
-1.20 | -9.52% | 370,640,000 | -59,529 | -7.1 |
11.20
13.30
11.40
|
2 tháng
(2024-07-22) |
0.25 | 2.24% | 658,404,300 | 6,304,907 | 69.6 |
11
13.30
11.40
|
3 tháng
(2024-06-24) |
-1.90 | -14.29% | 838,962,500 | 2,598,377 | 20.2 |
11
13.55
11.40
|
6 tháng
(2024-03-25) |
-6.30 | -35.59% | 2,474,403,900 | 15,098,784 | 193.5 |
11
18.30
11.40
|
12 tháng
(2023-09-26) |
-3.75 | -24.75% | 5,284,954,600 | 18,240,101 | 259.3 |
11
18.30
11.40
|
24 tháng
(2022-10-03) |
-70.60 | -86.10% | 11,666,444,200 | -19,369,086 | -447.4 |
10.25
82
11.40
|
36 tháng
(2021-10-06) |
-68.75 | -85.78% | 12,449,478,900 | -81,094,806 | -5,654.2 |
10.25
91
11.40
|
60 tháng
(2019-10-17) |
-22.15 | -66.02% | 13,297,627,130 | -92,886,126 | -4,738.5 |
10.25
92.37
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
14.90
|
27,529,500 | 14.50 | 15.10 | 14.50 | 517,800 | 404,600 | 1.7 |
07/07/2023 |
14.50
|
19,479,400 | 14.40 | 14.55 | 14.25 | 108,900 | 255,200 | -2.1 |
06/07/2023 |
14.40
|
23,888,200 | 14.75 | 14.75 | 14.20 | 213,500 | 341,800 | -1.9 |
05/07/2023 |
14.75
|
23,194,700 | 14.75 | 15.10 | 14.70 | 121,700 | 845,600 | -10.8 |
04/07/2023 |
14.75
|
22,165,500 | 14.55 | 14.85 | 14.35 | 367,100 | 530,700 | -2.4 |
03/07/2023 |
14.55
|
30,110,100 | 14.85 | 15.05 | 14.50 | 562,000 | 648,500 | -1.3 |
30/06/2023 |
14.85
|
27,932,300 | 15.10 | 15.25 | 14.85 | 125,800 | 581,500 | -6.8 |
29/06/2023 |
15.10
|
36,385,300 | 15.70 | 15.80 | 15.10 | 610,900 | 744,100 | -2.0 |
28/06/2023 |
15.70
|
68,678,600 | 15 | 15.85 | 15.15 | 979,100 | 653,400 | 5.0 |
27/06/2023 |
15
|
31,016,400 | 14.80 | 15.35 | 14.85 | 428,000 | 53,400 | 5.6 |
26/06/2023 |
14.80
|
49,494,200 | 14.55 | 15.20 | 14.45 | 200,000 | 277,700 | -1.2 |
23/06/2023 |
14.55
|
30,339,700 | 14.65 | 14.85 | 14.30 | 76,700 | 252,700 | -2.6 |
22/06/2023 |
14.65
|
29,986,500 | 14.50 | 15 | 14.50 | 224,100 | 440,200 | -3.2 |
21/06/2023 |
14.50
|
28,742,600 | 14.50 | 14.60 | 14.25 | 234,700 | 867,300 | -9.1 |
20/06/2023 |
14.50
|
23,524,600 | 14 | 14.55 | 14 | 69,800 | 1,518,400 | -20.6 |
19/06/2023 |
14
|
67,221,000 | 14.90 | 15 | 14 | 375,700 | 24,386,000 | -341.7 |
16/06/2023 |
14.90
|
51,557,700 | 15.25 | 15.60 | 14.80 | 6,604,900 | 9,791,000 | -47.2 |
15/06/2023 |
15.25
|
32,789,500 | 15.20 | 15.45 | 15.05 | 1,125,300 | 93,500 | 15.7 |
14/06/2023 |
15.20
|
38,797,000 | 15.60 | 15.85 | 15.20 | 404,100 | 627,900 | -3.4 |
13/06/2023 |
15.60
|
77,649,500 | 14.60 | 15.60 | 14.45 | 707,500 | 2,482,600 | -25.9 |
12/06/2023 |
14.60
|
29,162,000 | 14.60 | 15 | 14.20 | 1,085,800 | 1,049,400 | 0.6 |
09/06/2023 |
14.60
|
30,828,400 | 14.20 | 14.70 | 14.15 | 549,200 | 99,100 | 6.5 |
08/06/2023 |
14.20
|
35,672,900 | 14.55 | 15 | 14.20 | 612,900 | 345,400 | 3.8 |
07/06/2023 |
14.55
|
53,093,400 | 13.60 | 14.55 | 13.65 | 929,500 | 512,200 | 6.1 |
06/06/2023 |
13.60
|
14,493,600 | 13.50 | 13.65 | 13.40 | 308,400 | 78,600 | 3.1 |
05/06/2023 |
13.50
|
25,313,600 | 13.85 | 14.05 | 13.45 | 19,700 | 770,400 | -10.3 |
02/06/2023 |
13.85
|
24,192,000 | 13.90 | 14.20 | 13.75 | 747,400 | 472,600 | 3.8 |
01/06/2023 |
13.90
|
30,648,500 | 13.50 | 13.95 | 13.50 | 1,342,300 | 110,500 | 17.0 |
31/05/2023 |
13.50
|
32,021,600 | 13.35 | 13.80 | 13.40 | 815,100 | 6,484,100 | -77.2 |
30/05/2023 |
13.35
|
28,167,200 | 13.05 | 13.60 | 13.15 | 340,900 | 3,704,600 | -45.1 |
29/05/2023 |
13.05
|
14,154,900 | 12.95 | 13.25 | 12.95 | 160,000 | 1,341,700 | -15.4 |
26/05/2023 |
12.95
|
20,144,500 | 13.20 | 13.25 | 12.75 | 53,000 | 2,176,600 | -27.6 |
25/05/2023 |
13.20
|
8,574,600 | 13.25 | 13.35 | 13.15 | 191,100 | 1,188,500 | -13.2 |
24/05/2023 |
13.25
|
18,890,600 | 13.20 | 13.65 | 13.25 | 280,900 | 2,521,300 | -30.2 |
23/05/2023 |
13.20
|
15,143,600 | 13.35 | 13.45 | 13.10 | 122,200 | 1,375,000 | -16.6 |
22/05/2023 |
13.35
|
12,031,600 | 13.20 | 13.55 | 13.25 | 245,500 | 2,400,000 | -28.8 |
19/05/2023 |
13.20
|
11,773,700 | 13.30 | 13.35 | 13.05 | 66,200 | 2,172,600 | -27.8 |
18/05/2023 |
13.30
|
8,147,700 | 13.30 | 13.45 | 13.20 | 61,200 | 1,925,700 | -24.9 |
17/05/2023 |
13.30
|
12,973,200 | 13.65 | 13.70 | 13.30 | 408,200 | 1,100 | 5.5 |
16/05/2023 |
13.65
|
10,891,500 | 13.50 | 13.70 | 13.40 | 3,500 | 310,100 | -4.1 |
15/05/2023 |
13.50
|
17,133,200 | 13.70 | 14.10 | 13.50 | 80,400 | 454,500 | -5.2 |
12/05/2023 |
13.70
|
18,546,400 | 13.80 | 13.95 | 13.70 | 10,700 | 457,600 | -6.2 |
11/05/2023 |
13.80
|
20,591,300 | 13.30 | 13.95 | 13.45 | 250,400 | 318,500 | -0.9 |
10/05/2023 |
13.30
|
13,976,800 | 13 | 13.50 | 13.10 | 240,100 | 234,000 | 0.1 |
09/05/2023 |
13
|
15,190,500 | 13.05 | 13.25 | 12.95 | 207,400 | 1,010,200 | -10.5 |
08/05/2023 |
13.05
|
35,851,000 | 13.55 | 13.55 | 12.95 | 138,100 | 208,200 | -0.9 |
05/05/2023 |
13.55
|
19,528,400 | 13.60 | 13.60 | 13.15 | 59,000 | 205,300 | -2.0 |
04/05/2023 |
13.60
|
26,498,100 | 14.35 | 14.35 | 13.50 | 133,300 | 376,100 | -3.4 |
28/04/2023 |
14.35
|
17,525,900 | 14.10 | 14.60 | 14.15 | 1,408,900 | 538,400 | 12.5 |
27/04/2023 |
14.10
|
23,420,100 | 13.95 | 14.40 | 13.80 | 1,139,500 | 922,400 | 3.2 |
26/04/2023 |
13.95
|
11,138,100 | 13.75 | 14 | 13.50 | 3,232,001 | 3,817,101 | -8.2 |
25/04/2023 |
13.75
|
13,984,600 | 14.05 | 14.35 | 13.70 | 59,000 | 484,800 | -5.9 |
24/04/2023 |
14.05
|
22,010,400 | 13.60 | 14.15 | 13.20 | 634,750 | 702,227 | -0.9 |
21/04/2023 |
13.60
|
31,618,400 | 14.40 | 14.45 | 13.55 | 41,620 | 218,800 | -2.4 |
20/04/2023 |
14.40
|
10,711,400 | 14.55 | 14.60 | 14.30 | 193,600 | 10,400 | 2.6 |
19/04/2023 |
14.55
|
33,905,800 | 14.85 | 15.35 | 14.55 | 162,735 | 228,310 | -1.0 |
18/04/2023 |
14.85
|
26,449,300 | 14.80 | 15.20 | 14.35 | 632,900 | 149,205 | 7.2 |
17/04/2023 |
14.80
|
16,812,000 | 14.20 | 14.80 | 14.30 | 259,600 | 172,110 | 1.3 |
14/04/2023 |
14.20
|
33,865,700 | 14.50 | 14.95 | 14.15 | 322,520 | 54,800 | 3.8 |
13/04/2023 |
14.50
|
32,755,100 | 15.05 | 15.05 | 14.30 | 518,500 | 94,900 | 6.1 |
12/04/2023 |
15.05
|
51,451,000 | 14.20 | 15.15 | 14.50 | 372,310 | 578,419 | -3.1 |
11/04/2023 |
14.20
|
63,469,800 | 13.30 | 14.20 | 12.65 | 481,900 | 615,700 | -1.9 |
10/04/2023 |
13.30
|
23,841,600 | 13.30 | 13.90 | 13.25 | 625,900 | 151,800 | 6.3 |
07/04/2023 |
13.30
|
17,722,700 | 13.25 | 13.50 | 13.10 | 690,048 | 47,700 | 8.6 |
06/04/2023 |
13.25
|
47,112,800 | 12.85 | 13.70 | 13.05 | 1,060,800 | 104,810 | 12.7 |
05/04/2023 |
12.85
|
30,626,500 | 12.75 | 13.30 | 12.75 | 197,700 | 133,400 | 0.8 |
04/04/2023 |
12.75
|
16,611,600 | 12.85 | 12.90 | 12.65 | 143,365 | 373,600 | -2.9 |
03/04/2023 |
12.85
|
32,850,500 | 12.70 | 13.25 | 12.70 | 90,900 | 408,510 | -4.1 |
31/03/2023 |
12.70
|
9,310,800 | 12.85 | 12.95 | 12.65 | 390,700 | 372,100 | 0.2 |
30/03/2023 |
12.85
|
21,536,100 | 12.55 | 13.15 | 12.60 | 269,088 | 147,410 | 1.6 |
29/03/2023 |
12.55
|
10,741,200 | 12.60 | 12.75 | 12.40 | 429,800 | 112,245 | 4.0 |
28/03/2023 |
12.60
|
30,738,800 | 12.70 | 13.30 | 12.60 | 658,152 | 128,254 | 6.7 |
27/03/2023 |
12.70
|
24,335,800 | 11.90 | 12.70 | 12.10 | 408,320 | 272,420 | 1.7 |
24/03/2023 |
11.90
|
30,508,100 | 11.15 | 11.90 | 11.10 | 589,800 | 25,600 | 6.6 |
23/03/2023 |
11.15
|
3,531,400 | 11.10 | 11.15 | 10.90 | 510,700 | 140,900 | 4.1 |
22/03/2023 |
11.10
|
5,710,100 | 11.05 | 11.25 | 11.05 | 62,100 | 619,700 | -6.2 |
21/03/2023 |
11.05
|
7,857,600 | 11.10 | 11.25 | 10.90 | 1,467,400 | 482,500 | -4.6 |
20/03/2023 |
11.10
|
9,860,500 | 11.50 | 11.50 | 11.05 | 478,753 | 645,037 | -1.8 |
17/03/2023 |
11.50
|
18,243,000 | 11.10 | 11.50 | 11.15 | 11,852,900 | 799,903 | 127.1 |
16/03/2023 |
11.10
|
5,019,700 | 11.35 | 11.35 | 11.05 | 1,289,120 | 219,600 | 11.9 |
15/03/2023 |
11.35
|
15,165,000 | 10.70 | 11.35 | 10.90 | 604,700 | 41,910 | 6.4 |
14/03/2023 |
10.70
|
10,233,600 | 11 | 11.15 | 10.65 | 542,911 | 260,700 | 3.0 |
13/03/2023 |
11
|
14,769,100 | 10.65 | 11.20 | 10.60 | 636,127 | 286,600 | 3.8 |
10/03/2023 |
10.65
|
7,732,800 | 10.95 | 10.95 | 10.60 | 14,050 | 187,028 | -1.8 |
09/03/2023 |
10.95
|
7,485,000 | 11.05 | 11.20 | 10.85 | 68,500 | 409,900 | -3.7 |
08/03/2023 |
11.05
|
14,532,500 | 10.85 | 11.15 | 10.55 | 152,500 | 91,500 | 0.7 |
07/03/2023 |
10.85
|
15,777,300 | 11.05 | 11.55 | 10.80 | 877,786 | 192,700 | 7.4 |
06/03/2023 |
11.05
|
13,570,600 | 10.35 | 11.05 | 11 | 12,700 | 7,077,276 | -78.1 |
03/03/2023 |
10.35
|
7,119,200 | 10.35 | 10.60 | 10.15 | 1,084,000 | 1,940,035 | -8.9 |
02/03/2023 |
10.35
|
7,211,100 | 10.25 | 10.65 | 10.25 | 104,300 | 1,782,470 | -17.4 |
01/03/2023 |
10.25
|
10,138,900 | 10.60 | 10.60 | 10.05 | 914,010 | 1,027,100 | -1.2 |
28/02/2023 |
10.60
|
7,137,900 | 10.75 | 11 | 10.60 | 471,015 | 692,347 | -2.3 |
27/02/2023 |
10.75
|
14,176,200 | 11.40 | 11.60 | 10.75 | 303,380 | 2,647,675 | -25.2 |
24/02/2023 |
11.40
|
10,368,500 | 11.80 | 12.10 | 11.40 | 458,505 | 859,255 | -4.6 |
23/02/2023 |
11.80
|
16,251,500 | 12 | 12 | 11.20 | 266,822 | 535,346 | -3.2 |
22/02/2023 |
12
|
27,143,800 | 12.85 | 12.85 | 12 | 532,220 | 631,400 | -1.2 |
21/02/2023 |
12.85
|
27,957,900 | 12.45 | 13.30 | 12.75 | 998,095 | 200,816 | 10.2 |
20/02/2023 |
12.45
|
24,434,100 | 11.65 | 12.45 | 11.80 | 1,931,000 | 68,620 | 23.2 |
17/02/2023 |
11.65
|
23,503,600 | 11.50 | 12.25 | 11.20 | 811,500 | 217,400 | 6.9 |
16/02/2023 |
11.50
|
13,050,800 | 11.15 | 11.50 | 11.25 | 404,800 | 14,698 | 4.5 |