Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.75
|
472,400 | 12.55 | 12.90 | 12.55 | 0 | 2,000 | -0.0 |
13/02/2023 |
12.55
|
1,773,500 | 13.45 | 13.45 | 12.55 | 13,000 | 16,000 | -0.0 |
10/02/2023 |
13.45
|
637,200 | 13.80 | 13.80 | 13.20 | 0 | 5,100 | -0.1 |
09/02/2023 |
13.80
|
509,000 | 13.80 | 14 | 13.60 | 0 | 0 | 0.2 |
08/02/2023 |
13.80
|
879,400 | 13.50 | 13.90 | 13.30 | 16,900 | 0 | 0.2 |
07/02/2023 |
13.50
|
838,600 | 13.60 | 14.10 | 13.20 | 14,200 | 15,700 | -0.0 |
06/02/2023 |
13.60
|
808,600 | 13.50 | 13.65 | 13.20 | 0 | 1,600 | -0.0 |
03/02/2023 |
13.50
|
948,800 | 13.55 | 13.90 | 13.25 | 0 | 0 | 0.2 |
02/02/2023 |
13.55
|
1,599,500 | 14.10 | 14.20 | 13.50 | 13,400 | 2,000 | 0.2 |
01/02/2023 |
14.10
|
2,409,800 | 15.15 | 15.40 | 14.10 | 300 | 38 | 0.0 |
31/01/2023 |
15.15
|
1,492,200 | 14.60 | 15.15 | 14.60 | 1,500 | 0 | 0.0 |
30/01/2023 |
14.60
|
2,358,800 | 14.70 | 15.25 | 14.50 | 0 | 1,500 | -0.0 |
27/01/2023 |
14.70
|
2,067,100 | 15.45 | 15.75 | 14.70 | 2,700 | 6,200 | -0.1 |
19/01/2023 |
15.45
|
1,060,300 | 15.45 | 15.85 | 15.15 | 100 | 0 | 0.0 |
18/01/2023 |
15.45
|
1,173,400 | 15.30 | 15.50 | 15.20 | 500 | 0 | 0.0 |
17/01/2023 |
15.30
|
1,771,900 | 14.50 | 15.30 | 14.60 | 9,800 | 0 | 0.1 |
16/01/2023 |
14.50
|
1,027,100 | 14.40 | 14.55 | 14.10 | 0 | 3,100 | -0.0 |
13/01/2023 |
14.40
|
1,242,100 | 14.20 | 14.65 | 14.20 | 1,000 | 500 | 0.0 |
12/01/2023 |
14.20
|
1,044,000 | 14.35 | 14.50 | 13.95 | 0 | 0 | -0.1 |
11/01/2023 |
14.35
|
1,618,500 | 13.75 | 14.65 | 13.85 | 1,500 | 9,100 | -0.1 |
10/01/2023 |
13.75
|
704,000 | 13.70 | 13.90 | 13.25 | 3,100 | 24,400 | -0.3 |
09/01/2023 |
13.70
|
773,600 | 13.70 | 14.10 | 13.70 | 1,000 | 8,400 | -0.1 |
06/01/2023 |
13.70
|
1,420,200 | 13.80 | 14.35 | 13.60 | 0 | 41,400 | -0.6 |
05/01/2023 |
13.80
|
1,044,700 | 13.75 | 14.10 | 13.25 | 11,200 | 29,200 | -0.2 |
04/01/2023 |
13.75
|
1,496,300 | 13.50 | 14.15 | 13.75 | 30,200 | 3,600 | 0.4 |
03/01/2023 |
13.50
|
932,800 | 12.65 | 13.50 | 12.65 | 15,700 | 0 | 0.2 |
30/12/2022 |
12.65
|
737,400 | 12.70 | 13.05 | 12.65 | 0 | 46,500 | -0.6 |
29/12/2022 |
12.70
|
855,700 | 13.60 | 13.80 | 12.70 | 12,000 | 3,400 | 0.1 |
28/12/2022 |
13.60
|
1,145,500 | 13.40 | 13.90 | 13.25 | 0 | 41,100 | -0.6 |
27/12/2022 |
13.40
|
1,315,700 | 12.55 | 13.40 | 12.25 | 91,200 | 10,051 | 1.1 |
26/12/2022 |
12.55
|
1,580,400 | 13.45 | 13.45 | 12.55 | 0 | 6,884 | -0.1 |
23/12/2022 |
13.45
|
686,400 | 13.70 | 13.75 | 13.25 | 2,800 | 28,900 | -0.4 |
22/12/2022 |
13.70
|
1,190,000 | 13.20 | 13.70 | 13 | 25,400 | 0 | 0.3 |
21/12/2022 |
13.20
|
1,239,900 | 13.80 | 14.45 | 12.85 | 19,000 | 5,300 | 0.2 |
20/12/2022 |
13.80
|
3,210,100 | 14.65 | 14.65 | 13.65 | 30,700 | 1,000 | 0.4 |
19/12/2022 |
14.65
|
1,932,600 | 14.90 | 15.70 | 14.65 | 3,900 | 3,700 | 0.0 |
16/12/2022 |
14.90
|
2,291,600 | 15.15 | 15.50 | 14.70 | 0 | 0 | 0.3 |
15/12/2022 |
15.15
|
1,668,200 | 15.10 | 15.95 | 14.80 | 22,000 | 0 | 0.3 |
14/12/2022 |
15.10
|
3,002,400 | 14.20 | 15.15 | 14.65 | 0 | 0 | 0.0 |
13/12/2022 |
14.20
|
2,191,000 | 13.30 | 14.20 | 13.20 | 3,200 | 0 | 0.0 |
12/12/2022 |
13.30
|
3,076,500 | 14.25 | 15.10 | 13.30 | 600 | 0 | 0.0 |
09/12/2022 |
14.25
|
2,654,400 | 13.35 | 14.25 | 13.50 | 7,400 | 19 | 0.1 |
08/12/2022 |
13.35
|
1,330,700 | 12.50 | 13.35 | 13.10 | 0 | 700 | -0.0 |
07/12/2022 |
12.50
|
2,078,200 | 12.90 | 13.40 | 12.20 | 0 | 36,700 | -0.5 |
06/12/2022 |
12.90
|
4,321,200 | 12.80 | 13.65 | 12.90 | 200 | 69,400 | -0.9 |
05/12/2022 |
12.80
|
1,283,900 | 12 | 12.80 | 12.70 | 800 | 21,609 | -0.3 |
02/12/2022 |
12
|
2,001,800 | 11.25 | 12 | 10.95 | 4,600 | 5,700 | -0.0 |
01/12/2022 |
11.25
|
2,057,500 | 11 | 11.75 | 11.20 | 4,900 | 6,400 | -0.0 |
30/11/2022 |
11
|
1,253,600 | 10.30 | 11 | 10.30 | 12,900 | 46,900 | -0.4 |
29/11/2022 |
10.30
|
2,194,200 | 9.63 | 10.30 | 9.85 | 6,500 | 29,400 | -0.2 |
28/11/2022 |
9.63
|
841,100 | 9 | 9.63 | 9.30 | 0 | 400 | -0.0 |
25/11/2022 |
9
|
581,000 | 8.42 | 9 | 8.61 | 14,500 | 3,800 | 0.1 |
24/11/2022 |
8.42
|
440,500 | 8.33 | 8.60 | 8.10 | 21,600 | 7,945 | 0.1 |
23/11/2022 |
8.33
|
605,400 | 8.95 | 9.19 | 8.33 | 0 | 11,456 | -0.1 |
22/11/2022 |
8.95
|
937,900 | 8.88 | 9.49 | 8.80 | 10,200 | 16,810 | -0.1 |
21/11/2022 |
8.88
|
715,400 | 9.01 | 9.35 | 8.80 | 3,000 | 38,100 | -0.3 |
18/11/2022 |
9.01
|
821,200 | 8.62 | 9.10 | 8.15 | 5,800 | 35,900 | -0.3 |
17/11/2022 |
8.62
|
532,800 | 8.06 | 8.62 | 8.25 | 11,200 | 17,300 | -0.1 |
16/11/2022 |
8.06
|
1,241,600 | 7.54 | 8.06 | 7.02 | 56,300 | 0 | 0.5 |
15/11/2022 |
7.54
|
335,200 | 8.10 | 8.10 | 7.54 | 26,900 | 0 | 0.2 |
14/11/2022 |
8.10
|
911,000 | 8.70 | 8.70 | 8.10 | 51,800 | 1,300 | 0.4 |
11/11/2022 |
8.70
|
911,400 | 9.35 | 9.66 | 8.70 | 3,100 | 14,200 | -0.1 |
10/11/2022 |
9.35
|
646,000 | 10.05 | 10.05 | 9.35 | 1,000 | 29,600 | -0.3 |
09/11/2022 |
10.05
|
377,900 | 10.15 | 10.55 | 9.80 | 8,600 | 20,000 | -0.1 |
08/11/2022 |
10.15
|
497,700 | 10.10 | 10.40 | 9.62 | 37,700 | 11 | 0.4 |
07/11/2022 |
10.10
|
1,109,600 | 10.85 | 10.95 | 10.10 | 0 | 59,600 | -0.6 |
04/11/2022 |
10.85
|
1,144,300 | 11.65 | 11.65 | 10.85 | 400 | 21,202 | -0.2 |
03/11/2022 |
11.65
|
896,000 | 11.85 | 12 | 11.40 | 7,000 | 68 | 0.1 |
02/11/2022 |
11.85
|
684,000 | 11.85 | 12.15 | 11.60 | 13,900 | 8,900 | 0.1 |
01/11/2022 |
11.85
|
1,410,600 | 11.15 | 11.90 | 11.20 | 20,400 | 1 | 0.2 |
31/10/2022 |
11.15
|
848,700 | 11.20 | 11.65 | 10.55 | 12,600 | 32,821 | -0.2 |
28/10/2022 |
11.20
|
861,100 | 10.95 | 11.50 | 11.10 | 0 | 30,400 | -0.3 |
27/10/2022 |
10.95
|
1,118,700 | 10.25 | 10.95 | 10.20 | 54,000 | 2,500 | 0.5 |
26/10/2022 |
10.25
|
868,800 | 11 | 11.25 | 10.25 | 10,300 | 19,600 | -0.1 |
25/10/2022 |
11
|
1,878,400 | 11.40 | 12 | 10.65 | 38,800 | 0 | 0.4 |
24/10/2022 |
11.40
|
647,100 | 12.25 | 12.40 | 11.40 | 19,600 | 28,800 | -0.1 |
21/10/2022 |
12.25
|
637,600 | 13.15 | 13.20 | 12.25 | 2,000 | 28,600 | -0.3 |
20/10/2022 |
13.15
|
720,200 | 13.60 | 13.60 | 13.05 | 0 | 9,700 | -0.1 |
19/10/2022 |
13.60
|
340,700 | 13.60 | 13.90 | 13.60 | 7,800 | 3,000 | 0.1 |
18/10/2022 |
13.60
|
483,600 | 13.50 | 14.10 | 13.60 | 14,700 | 900 | 0.2 |
17/10/2022 |
13.50
|
287,500 | 13.70 | 13.70 | 13.10 | 4,000 | 12,500 | -0.1 |
14/10/2022 |
13.70
|
605,500 | 13.25 | 14 | 13.60 | 3,300 | 10,900 | -0.1 |
13/10/2022 |
13.25
|
199,000 | 13.20 | 13.45 | 13.05 | 0 | 28,700 | -0.4 |
12/10/2022 |
13.20
|
532,600 | 12.85 | 13.65 | 12.50 | 4,900 | 4,500 | 0.0 |
11/10/2022 |
12.85
|
419,300 | 13.80 | 13.90 | 12.85 | 0 | 2,000 | -0.0 |
10/10/2022 |
13.80
|
501,700 | 13.30 | 13.95 | 12.55 | 39,300 | 0 | 0.5 |
07/10/2022 |
13.30
|
567,100 | 14.30 | 14.30 | 13.30 | 34,300 | 1,200 | 0.4 |
06/10/2022 |
14.30
|
542,100 | 15.35 | 15.50 | 14.30 | 5,000 | 2,000 | 0.0 |
05/10/2022 |
15.35
|
352,100 | 14.65 | 15.50 | 14.90 | 10,500 | 0 | 0.2 |
04/10/2022 |
14.65
|
598,400 | 15.30 | 15.80 | 14.65 | 2,300 | 0 | 0.0 |
03/10/2022 |
15.30
|
482,500 | 16.45 | 16.45 | 15.30 | 100 | 0 | 0.0 |
30/09/2022 |
16.45
|
804,000 | 15.60 | 16.65 | 14.65 | 23,000 | 2,000 | 0.3 |
29/09/2022 |
15.60
|
455,900 | 16.60 | 17.10 | 15.60 | 0 | 0 | -0.1 |
28/09/2022 |
16.60
|
666,100 | 16.60 | 17.10 | 16.40 | 0 | 4,634 | -0.1 |
27/09/2022 |
16.60
|
365,200 | 16.60 | 17 | 16.45 | 0 | 5,008 | -0.1 |
26/09/2022 |
16.60
|
785,600 | 17.80 | 17.80 | 16.60 | 100 | 0 | 0.0 |
23/09/2022 |
17.80
|
555,100 | 17.85 | 18.35 | 17.70 | 200 | 11,800 | -0.2 |
22/09/2022 |
17.85
|
807,900 | 17.10 | 18 | 16.80 | 5,700 | 0 | 0.1 |
21/09/2022 |
17.10
|
201,700 | 17.30 | 17.35 | 16.75 | 0 | 0 | 0.1 |
20/09/2022 |
17.30
|
693,000 | 16.75 | 17.40 | 16.05 | 6,500 | 0 | 0.1 |