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) |
15/02/2023 |
10.37
|
12,590,100 | 9.71 | 10.37 | 9.71 | 821,400 | 6,105,890 | -57.9 |
14/02/2023 |
9.71
|
10,720,500 | 10.23 | 10.42 | 9.61 | 400,010 | 2,503,300 | -21.6 |
13/02/2023 |
10.23
|
13,538,400 | 10.98 | 10.98 | 10.23 | 417,600 | 1,963,800 | -16.7 |
10/02/2023 |
10.98
|
10,468,000 | 11.65 | 11.84 | 10.98 | 156,600 | 1,673,400 | -17.6 |
09/02/2023 |
11.65
|
4,731,300 | 11.84 | 12.07 | 11.55 | 83,700 | 918,900 | -10.3 |
08/02/2023 |
11.84
|
10,201,500 | 12.03 | 12.59 | 11.36 | 144,100 | 1,046,900 | -11.3 |
07/02/2023 |
12.03
|
9,575,600 | 12.78 | 13.02 | 12.03 | 40,600 | 546,900 | -6.4 |
06/02/2023 |
12.78
|
8,045,600 | 12.69 | 12.97 | 12.31 | 40,300 | 1,300,061 | -17.0 |
03/02/2023 |
12.69
|
6,046,500 | 12.74 | 13.16 | 12.55 | 190,700 | 14 | 2.6 |
02/02/2023 |
12.74
|
10,900,300 | 13.16 | 13.30 | 12.31 | 109,019 | 50,800 | 0.8 |
01/02/2023 |
13.16
|
20,563,200 | 14.11 | 14.35 | 13.16 | 509,810 | 1,500,000 | -13.8 |
31/01/2023 |
14.11
|
9,539,500 | 13.64 | 14.11 | 13.54 | 106,600 | 102,500 | 0.1 |
30/01/2023 |
13.64
|
16,456,700 | 13.35 | 14.20 | 12.97 | 34,000 | 7,802 | 0.4 |
27/01/2023 |
13.35
|
7,114,100 | 13.26 | 13.59 | 13.26 | 1,400,700 | 72,700 | 18.7 |
19/01/2023 |
13.26
|
7,752,500 | 13.40 | 13.54 | 13.16 | 110,000 | 625,000 | -7.2 |
18/01/2023 |
13.40
|
9,951,600 | 12.88 | 13.64 | 12.97 | 1,369,000 | 759,300 | 8.6 |
17/01/2023 |
12.88
|
6,776,400 | 12.17 | 12.88 | 12.21 | 667,700 | 1,358 | 9.1 |
16/01/2023 |
12.17
|
4,021,100 | 12.21 | 12.50 | 11.98 | 60,200 | 265,800 | -2.6 |
13/01/2023 |
12.21
|
4,990,400 | 12.36 | 12.69 | 12.12 | 42,500 | 139,501 | -1.3 |
12/01/2023 |
12.36
|
4,511,700 | 12.64 | 12.69 | 12.26 | 99,180 | 204,100 | -1.4 |
11/01/2023 |
12.64
|
9,102,400 | 11.88 | 12.69 | 12.07 | 1,335,800 | 1,300 | 17.8 |
10/01/2023 |
11.88
|
6,133,600 | 12.07 | 12.21 | 11.60 | 174,400 | 572,800 | -5.0 |
09/01/2023 |
12.07
|
5,629,800 | 12.50 | 12.74 | 12.07 | 143,200 | 17,000 | 1.6 |
06/01/2023 |
12.50
|
8,374,200 | 12.69 | 13.11 | 12.36 | 46,600 | 210,200 | -2.2 |
05/01/2023 |
12.69
|
6,387,800 | 12.78 | 12.93 | 12.40 | 169,000 | 497,900 | -4.4 |
04/01/2023 |
12.78
|
7,375,600 | 12.88 | 13.40 | 12.78 | 68,199 | 404,000 | -4.5 |
03/01/2023 |
12.88
|
9,622,800 | 12.07 | 12.88 | 11.98 | 352,300 | 25,300 | 4.4 |
30/12/2022 |
12.07
|
9,802,000 | 11.74 | 12.12 | 11.27 | 4,451,400 | 2,699,200 | 22.3 |
29/12/2022 |
11.74
|
5,019,800 | 12.17 | 12.59 | 11.74 | 406,900 | 367,900 | 0.5 |
28/12/2022 |
12.17
|
5,719,600 | 12.26 | 12.50 | 12.03 | 609,400 | 887,100 | -3.6 |
27/12/2022 |
12.26
|
7,525,500 | 11.65 | 12.45 | 11.27 | 510,700 | 44,800 | 6.0 |
26/12/2022 |
11.65
|
9,301,900 | 12.50 | 12.50 | 11.65 | 102,600 | 39,100 | 0.8 |
23/12/2022 |
12.50
|
4,767,600 | 12.93 | 13.02 | 12.40 | 115,400 | 356,800 | -3.2 |
22/12/2022 |
12.93
|
8,340,300 | 12.64 | 13.11 | 12.21 | 199,700 | 1,223,000 | -14.0 |
21/12/2022 |
12.64
|
10,701,200 | 12.69 | 13.16 | 11.93 | 1,016,900 | 101,400 | 12.2 |
20/12/2022 |
12.69
|
16,000,100 | 13.35 | 13.49 | 12.50 | 1,240,800 | 153,200 | 14.6 |
19/12/2022 |
13.35
|
18,334,500 | 14.30 | 14.82 | 13.35 | 2,302,400 | 1,572,300 | 10.3 |
16/12/2022 |
14.30
|
13,410,000 | 14.30 | 14.87 | 14.01 | 897,000 | 2,239,300 | -20.3 |
15/12/2022 |
14.30
|
20,740,700 | 13.40 | 14.30 | 13.16 | 3,176,700 | 22,100 | 47.6 |
14/12/2022 |
13.40
|
13,817,500 | 13.49 | 14.01 | 13.21 | 2,081,000 | 1,844,400 | 3.3 |
13/12/2022 |
13.49
|
17,039,400 | 12.64 | 13.49 | 11.93 | 4,794,300 | 1,006,900 | 54.0 |
12/12/2022 |
12.64
|
20,451,000 | 13.59 | 13.78 | 12.64 | 2,047,401 | 955,600 | 14.6 |
09/12/2022 |
13.59
|
17,385,200 | 13.26 | 13.82 | 12.93 | 1,587,600 | 1,125,700 | 6.6 |
08/12/2022 |
13.26
|
14,715,500 | 12.40 | 13.26 | 12.64 | 3,543,300 | 297,600 | 45.4 |
07/12/2022 |
12.40
|
24,093,200 | 13.30 | 13.30 | 12.40 | 4,919,600 | 257,700 | 61.1 |
06/12/2022 |
13.30
|
31,738,600 | 14.30 | 14.30 | 13.30 | 1,391,800 | 445,900 | 13.3 |
05/12/2022 |
14.30
|
23,670,400 | 13.82 | 14.72 | 13.68 | 2,302,600 | 1,940,713 | 5.5 |
02/12/2022 |
13.82
|
23,512,900 | 12.93 | 13.82 | 12.45 | 987,200 | 664,100 | 4.7 |
01/12/2022 |
12.93
|
27,932,400 | 12.12 | 12.93 | 12.31 | 182,900 | 4,277,052 | -55.9 |
30/11/2022 |
12.12
|
13,600,600 | 11.36 | 12.12 | 11.41 | 108,200 | 1,915,417 | -23.1 |
29/11/2022 |
11.36
|
41,835,800 | 10.65 | 11.36 | 10.70 | 1,371,900 | 261,905 | 13.3 |
28/11/2022 |
10.65
|
2,640,000 | 9.99 | 10.65 | 10.65 | 0 | 2,300 | -0.0 |
25/11/2022 |
9.99
|
6,630,200 | 9.37 | 9.99 | 9.61 | 24,600 | 95,500 | -0.7 |
24/11/2022 |
9.37
|
12,106,700 | 9.09 | 9.46 | 8.71 | 562,800 | 562,350 | 0.0 |
23/11/2022 |
9.09
|
10,708,200 | 9.66 | 9.85 | 9.09 | 263,500 | 544,400 | -2.7 |
22/11/2022 |
9.66
|
22,234,200 | 9.94 | 10.61 | 9.37 | 884,500 | 2,723,705 | -18.8 |
21/11/2022 |
9.94
|
16,007,600 | 9.85 | 10.37 | 9.71 | 299,100 | 5,062,700 | -50.0 |
18/11/2022 |
9.85
|
23,566,600 | 9.23 | 9.85 | 8.81 | 5,337,400 | 9,618,001 | -44.5 |
17/11/2022 |
9.23
|
16,486,000 | 8.64 | 9.23 | 8.85 | 7,629,200 | 5,067,600 | 25.0 |
16/11/2022 |
8.64
|
26,971,100 | 8.08 | 8.64 | 7.52 | 2,071,300 | 2,603,400 | -4.9 |
15/11/2022 |
8.08
|
11,079,400 | 8.68 | 8.68 | 8.08 | 353,850 | 3,685,700 | -28.4 |
14/11/2022 |
8.68
|
6,830,600 | 9.34 | 9.34 | 8.68 | 617,700 | 15,100 | 5.5 |
11/11/2022 |
9.34
|
12,056,700 | 10.04 | 10.51 | 9.34 | 1,766,400 | 1,299,184 | 4.6 |
10/11/2022 |
10.04
|
5,472,100 | 10.75 | 11.27 | 10.04 | 269,600 | 908,200 | -6.8 |
09/11/2022 |
10.75
|
7,855,900 | 10.42 | 11.13 | 10.61 | 354,800 | 2,100 | 4.0 |
08/11/2022 |
10.42
|
11,270,700 | 11.17 | 11.17 | 10.42 | 422,755 | 264,300 | 1.7 |
07/11/2022 |
11.17
|
3,239,300 | 11.98 | 11.98 | 11.17 | 420,400 | 92,800 | 3.9 |
04/11/2022 |
11.98
|
9,288,700 | 12.83 | 12.83 | 11.98 | 25,000 | 209,906 | -2.3 |
03/11/2022 |
12.83
|
3,577,400 | 12.97 | 13.26 | 12.55 | 78,600 | 19,200 | 0.8 |
02/11/2022 |
12.97
|
5,871,500 | 13.64 | 13.78 | 12.97 | 54,800 | 251,700 | -2.7 |
01/11/2022 |
13.64
|
7,322,400 | 13.26 | 13.82 | 13.26 | 10,100 | 972,036 | -13.9 |
31/10/2022 |
13.26
|
8,533,100 | 12.78 | 13.26 | 12.17 | 49,700 | 280,100 | -3.2 |
28/10/2022 |
12.78
|
10,228,400 | 12.17 | 12.97 | 12.50 | 239,400 | 115,300 | 1.7 |
27/10/2022 |
12.17
|
6,090,400 | 11.41 | 12.17 | 11.46 | 1,096,300 | 111,800 | 12.4 |
26/10/2022 |
11.41
|
11,797,200 | 12.26 | 12.59 | 11.41 | 875,000 | 1,334,800 | -5.8 |
25/10/2022 |
12.26
|
11,717,300 | 13.16 | 13.54 | 12.26 | 956,600 | 121,500 | 11.3 |
24/10/2022 |
13.16
|
8,185,300 | 14.11 | 14.20 | 13.16 | 445,600 | 26,700 | 5.9 |
21/10/2022 |
14.11
|
11,460,600 | 15.15 | 15.43 | 14.11 | 24,400 | 1,670,200 | -24.8 |
20/10/2022 |
15.15
|
5,569,900 | 15.77 | 15.91 | 15.15 | 122,400 | 461,400 | -5.6 |
19/10/2022 |
15.77
|
4,343,400 | 15.91 | 16.33 | 15.77 | 638,100 | 242,800 | 6.7 |
18/10/2022 |
15.91
|
12,399,300 | 14.96 | 16.00 | 15.20 | 1,097,300 | 4,014,400 | -49.0 |
17/10/2022 |
14.96
|
4,983,100 | 15.62 | 15.62 | 14.58 | 170,600 | 40,103 | 2.1 |
14/10/2022 |
15.62
|
7,129,300 | 15.48 | 16.19 | 15.53 | 580,200 | 1,718,200 | -18.8 |
13/10/2022 |
15.48
|
5,651,300 | 15.25 | 15.67 | 15.20 | 1,078,900 | 2,225,300 | -18.7 |
12/10/2022 |
15.25
|
7,480,300 | 14.58 | 15.53 | 13.78 | 1,247,310 | 6,500 | 20.0 |
11/10/2022 |
14.58
|
13,630,600 | 15.67 | 15.67 | 14.58 | 131,300 | 1,182,610 | -16.2 |
10/10/2022 |
15.67
|
5,923,900 | 15.48 | 16.00 | 14.77 | 677,800 | 58,400 | 10.3 |
07/10/2022 |
15.48
|
22,861,100 | 16.62 | 16.62 | 15.48 | 862,200 | 6,603,400 | -93.9 |
06/10/2022 |
16.62
|
9,194,500 | 17.85 | 18.18 | 16.62 | 118,900 | 117,860 | 0.0 |
05/10/2022 |
17.85
|
6,233,000 | 16.71 | 17.85 | 17.04 | 579,800 | 200 | 10.9 |
04/10/2022 |
16.71
|
13,858,900 | 17.90 | 18.23 | 16.67 | 914,000 | 3,044,413 | -37.6 |
03/10/2022 |
17.90
|
7,218,700 | 19.22 | 19.32 | 17.90 | 48,010 | 494,042 | -8.4 |
30/09/2022 |
19.22
|
13,242,500 | 18.94 | 19.41 | 17.71 | 4,545,800 | 2,226,815 | 47.1 |
29/09/2022 |
18.94
|
10,810,800 | 20.36 | 20.97 | 18.94 | 1,787,900 | 1,175,246 | 12.3 |
28/09/2022 |
20.36
|
8,698,700 | 20.36 | 21.07 | 19.70 | 734,500 | 1,473,660 | -15.9 |
27/09/2022 |
20.36
|
17,791,400 | 21.87 | 21.87 | 20.36 | 8,100 | 2,368,111 | -50.7 |
26/09/2022 |
21.87
|
11,461,200 | 23.48 | 23.48 | 21.87 | 5,255,200 | 6,853,080 | -36.9 |
23/09/2022 |
23.48
|
12,758,300 | 24.43 | 24.62 | 23.10 | 645,300 | 1,067,519 | -10.5 |
22/09/2022 |
24.43
|
10,655,400 | 23.58 | 24.52 | 23.20 | 669,900 | 531,494 | 3.6 |
21/09/2022 |
23.58
|
9,732,800 | 23.63 | 24.34 | 23.29 | 26,500 | 1,002,500 | -24.3 |