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) |
-0.95 | -7.04% | 120,808,200 | -4,151,958 | -54.0 |
12.30
13.75
12.55
|
2 tháng
(2024-07-22) |
-0.90 | -6.69% | 316,590,900 | -3,878,872 | -51.3 |
12.30
13.85
12.55
|
3 tháng
(2024-06-21) |
-2.15 | -14.63% | 639,774,000 | -6,833,852 | -99.5 |
12.30
15.30
12.55
|
6 tháng
(2024-03-25) |
1.15 | 10.09% | 1,340,242,200 | 5,399,941 | 64.9 |
10.45
15.30
12.55
|
12 tháng
(2023-09-25) |
0.75 | 6.36% | 2,012,015,000 | -35,570,924 | -399.1 |
10.45
15.30
12.55
|
24 tháng
(2022-09-30) |
0.20 | 1.62% | 4,080,723,100 | 23,522,808 | 192.2 |
9.58
15.30
12.55
|
36 tháng
(2021-10-05) |
-0.20 | -1.57% | 8,494,093,600 | 19,522,750 | 55.2 |
9.58
20.15
12.55
|
60 tháng
(2019-10-16) |
0.01 | 0.04% | 12,291,466,540 | -245,287,230 | -3,062.3 |
6.76
20.15
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
12
|
5,005,900 | 11.85 | 12.05 | 11.75 | 583,500 | 23,090 | 6.7 |
14/02/2023 |
11.85
|
3,555,200 | 11.70 | 11.95 | 11.75 | 726,000 | 139,900 | 6.9 |
13/02/2023 |
11.70
|
6,202,600 | 12 | 12.15 | 11.55 | 237,600 | 317,400 | -0.9 |
10/02/2023 |
12
|
7,572,400 | 12 | 12.30 | 11.95 | 1,770,520 | 193,700 | 18.9 |
09/02/2023 |
12
|
3,869,700 | 12.25 | 12.30 | 12 | 39,800 | 264,500 | -2.7 |
08/02/2023 |
12.25
|
4,580,300 | 12.20 | 12.35 | 12 | 456,200 | 122,700 | 4.1 |
07/02/2023 |
12.20
|
9,291,500 | 12.55 | 12.75 | 12.05 | 759,900 | 179,300 | 7.1 |
06/02/2023 |
12.55
|
9,136,200 | 12.15 | 12.60 | 11.95 | 287,600 | 230,000 | 0.7 |
03/02/2023 |
12.15
|
6,477,100 | 12 | 12.20 | 11.85 | 680,000 | 266,000 | 5.0 |
02/02/2023 |
12
|
7,694,100 | 11.95 | 12.10 | 11.85 | 305,310 | 217,900 | 1.0 |
01/02/2023 |
11.95
|
15,662,100 | 12.40 | 12.90 | 11.95 | 726,000 | 392,010 | 4.0 |
31/01/2023 |
12.40
|
7,521,200 | 12.35 | 12.50 | 12.25 | 163,100 | 69,900 | 1.2 |
30/01/2023 |
12.35
|
11,216,700 | 12.20 | 12.60 | 12.10 | 2,147,700 | 159,200 | 24.6 |
27/01/2023 |
12.20
|
7,247,000 | 12.20 | 12.45 | 12.15 | 1,346,700 | 52,000 | 15.8 |
19/01/2023 |
12.20
|
7,463,800 | 12.15 | 12.25 | 12 | 722,800 | 80,800 | 7.8 |
18/01/2023 |
12.15
|
6,386,000 | 12.15 | 12.30 | 12.05 | 536,000 | 80,860 | 5.5 |
17/01/2023 |
12.15
|
10,913,100 | 11.85 | 12.20 | 11.85 | 641,540 | 234,000 | 5.0 |
16/01/2023 |
11.85
|
4,540,400 | 11.85 | 12 | 11.75 | 1,110,490 | 133,300 | 11.6 |
13/01/2023 |
11.85
|
9,287,700 | 11.75 | 12.10 | 11.75 | 1,961,900 | 346,600 | 19.1 |
12/01/2023 |
11.75
|
7,404,600 | 11.65 | 12.10 | 11.55 | 262,400 | 354,710 | -1.1 |
11/01/2023 |
11.65
|
6,157,300 | 11.70 | 11.85 | 11.60 | 375,800 | 229,600 | 1.7 |
10/01/2023 |
11.70
|
6,062,700 | 11.60 | 11.75 | 11.35 | 496,400 | 4,200 | 5.8 |
09/01/2023 |
11.60
|
8,656,600 | 11.75 | 12 | 11.40 | 452,860 | 45,700 | 4.7 |
06/01/2023 |
11.75
|
15,097,700 | 11.75 | 12.20 | 11.60 | 2,825,300 | 281,640 | 29.9 |
05/01/2023 |
11.75
|
23,637,300 | 11 | 11.75 | 10.95 | 3,701,200 | 120,050 | 42.1 |
04/01/2023 |
11
|
6,123,400 | 11.05 | 11.15 | 10.90 | 246,300 | 58,200 | 2.1 |
03/01/2023 |
11.05
|
6,100,800 | 10.65 | 11.10 | 10.60 | 655,900 | 86,600 | 6.3 |
30/12/2022 |
10.65
|
3,547,500 | 10.50 | 10.75 | 10.55 | 1,286,500 | 70,600 | 12.9 |
29/12/2022 |
10.50
|
3,098,300 | 10.65 | 10.70 | 10.50 | 738,400 | 567,100 | 1.8 |
28/12/2022 |
10.65
|
3,577,400 | 10.65 | 10.75 | 10.55 | 793,900 | 166,000 | 6.7 |
27/12/2022 |
10.65
|
5,246,100 | 10.30 | 10.65 | 10.35 | 521,300 | 77,100 | 4.7 |
26/12/2022 |
10.30
|
6,534,600 | 10.95 | 11.10 | 10.30 | 422,000 | 237,800 | 1.9 |
23/12/2022 |
10.95
|
9,759,400 | 10.70 | 11.20 | 10.60 | 978,600 | 62,800 | 10.0 |
22/12/2022 |
10.70
|
6,755,200 | 10.45 | 10.85 | 10.45 | 1,130,600 | 114,400 | 10.9 |
21/12/2022 |
10.45
|
6,046,800 | 10.70 | 10.90 | 10.40 | 278,600 | 247,000 | 0.3 |
20/12/2022 |
10.70
|
9,038,200 | 11.10 | 11.15 | 10.60 | 499,500 | 140,600 | 3.8 |
19/12/2022 |
11.10
|
9,353,700 | 11.45 | 11.50 | 11.05 | 402,200 | 206,326 | 2.2 |
16/12/2022 |
11.45
|
7,569,800 | 11.40 | 11.50 | 11.15 | 2,518,300 | 949,000 | 18.0 |
15/12/2022 |
11.40
|
6,406,100 | 11.40 | 11.45 | 11.25 | 372,800 | 24,600 | 4.0 |
14/12/2022 |
11.40
|
8,051,000 | 11.40 | 11.55 | 11.25 | 517,300 | 188,200 | 3.8 |
13/12/2022 |
11.40
|
6,695,200 | 11.15 | 11.40 | 11 | 1,018,200 | 63,300 | 10.9 |
12/12/2022 |
11.15
|
9,549,900 | 11.20 | 11.55 | 11.15 | 728,526 | 125,400 | 6.7 |
09/12/2022 |
11.20
|
4,895,100 | 11.20 | 11.30 | 11.05 | 1,004,900 | 89,000 | 10.3 |
08/12/2022 |
11.20
|
7,987,600 | 10.95 | 11.35 | 11 | 401,400 | 42,600 | 4.0 |
07/12/2022 |
10.95
|
8,784,400 | 10.90 | 11.15 | 10.75 | 769,890 | 214,200 | 6.1 |
06/12/2022 |
10.90
|
12,336,700 | 11.50 | 11.55 | 10.90 | 829,600 | 96,580 | 8.0 |
05/12/2022 |
11.50
|
13,745,100 | 11.70 | 11.95 | 11.50 | 553,800 | 1,549,043 | -11.4 |
02/12/2022 |
11.70
|
11,549,000 | 11.20 | 11.70 | 11 | 1,459,300 | 363,100 | 12.8 |
01/12/2022 |
11.20
|
12,492,200 | 11.65 | 11.90 | 11.20 | 785,300 | 412,430 | 4.2 |
30/11/2022 |
11.65
|
11,924,900 | 11.30 | 11.75 | 11.15 | 2,444,295 | 592,800 | 21.6 |
29/11/2022 |
11.30
|
11,265,900 | 11.30 | 11.45 | 11 | 993,400 | 120,900 | 9.9 |
28/11/2022 |
11.30
|
13,539,700 | 10.85 | 11.30 | 10.80 | 507,800 | 67,800 | 5.0 |
25/11/2022 |
10.85
|
7,832,500 | 10.60 | 10.85 | 10.55 | 1,715,200 | 99,500 | 17.5 |
24/11/2022 |
10.60
|
4,923,200 | 10.45 | 10.60 | 10.30 | 1,141,600 | 94,900 | 11.1 |
23/11/2022 |
10.45
|
8,055,200 | 10.35 | 10.75 | 10.35 | 2,575,600 | 75,400 | 26.1 |
22/11/2022 |
10.35
|
11,403,800 | 10.30 | 10.80 | 10.20 | 2,522,200 | 161,700 | 24.4 |
21/11/2022 |
10.30
|
7,636,900 | 10.10 | 10.50 | 10.10 | 2,268,600 | 149,100 | 21.8 |
18/11/2022 |
10.10
|
8,219,200 | 10.10 | 10.25 | 9.55 | 1,227,200 | 166,500 | 10.7 |
17/11/2022 |
10.10
|
6,965,000 | 10.10 | 10.45 | 10 | 1,436,100 | 240,630 | 12.1 |
16/11/2022 |
10.10
|
11,312,400 | 9.58 | 10.15 | 8.91 | 720,500 | 797,400 | -0.8 |
15/11/2022 |
9.58
|
13,382,200 | 10.30 | 10.30 | 9.58 | 2,666,900 | 615,110 | 19.7 |
14/11/2022 |
10.30
|
7,140,300 | 10.60 | 10.60 | 9.96 | 1,498,800 | 337,900 | 12.0 |
11/11/2022 |
10.60
|
7,777,600 | 10.25 | 10.80 | 10.30 | 2,941,200 | 49,800 | 30.6 |
10/11/2022 |
10.25
|
12,467,000 | 10.85 | 10.85 | 10.10 | 2,827,200 | 145,500 | 27.5 |
09/11/2022 |
10.85
|
10,436,300 | 10.45 | 10.95 | 10.60 | 4,396,700 | 163,000 | 45.9 |
08/11/2022 |
10.45
|
10,855,800 | 9.79 | 10.45 | 9.71 | 5,668,100 | 165,600 | 57.5 |
07/11/2022 |
9.79
|
6,363,400 | 9.80 | 9.95 | 9.74 | 2,424,033 | 85,000 | 22.9 |
04/11/2022 |
9.80
|
7,710,300 | 10.10 | 10.10 | 9.70 | 162,900 | 285,100 | -1.2 |
03/11/2022 |
10.10
|
3,667,100 | 10.20 | 10.20 | 10 | 111,900 | 56,500 | 0.6 |
02/11/2022 |
10.20
|
6,146,100 | 10.35 | 10.40 | 10.20 | 337,000 | 294,200 | 0.4 |
01/11/2022 |
10.35
|
4,933,800 | 10.35 | 10.50 | 10.25 | 236,000 | 39,470 | 2.0 |
31/10/2022 |
10.35
|
10,293,400 | 10.35 | 10.35 | 9.86 | 1,641,100 | 451,600 | 12.3 |
28/10/2022 |
10.35
|
6,174,600 | 10.40 | 10.60 | 10.30 | 87,800 | 311,380 | -2.3 |
27/10/2022 |
10.40
|
6,281,100 | 10 | 10.50 | 10 | 292,300 | 141,500 | 1.5 |
26/10/2022 |
10
|
4,822,300 | 9.97 | 10.20 | 9.96 | 224,800 | 53,500 | 1.7 |
25/10/2022 |
9.97
|
10,167,300 | 9.88 | 10.30 | 9.47 | 1,214,100 | 47,900 | 11.6 |
24/10/2022 |
9.88
|
11,413,900 | 10.30 | 10.55 | 9.75 | 742,600 | 42,700 | 7.0 |
21/10/2022 |
10.30
|
11,890,400 | 10.85 | 10.90 | 10.15 | 324,600 | 229,300 | 1.0 |
20/10/2022 |
10.85
|
5,221,800 | 11 | 11.05 | 10.75 | 223,000 | 349,700 | -1.4 |
19/10/2022 |
11
|
6,868,200 | 11.10 | 11.20 | 10.85 | 663,300 | 61,800 | 6.7 |
18/10/2022 |
11.10
|
6,344,500 | 11.15 | 11.40 | 11 | 384,100 | 250,700 | 1.5 |
17/10/2022 |
11.15
|
11,090,500 | 10.80 | 11.15 | 10.65 | 588,200 | 141,300 | 5.0 |
14/10/2022 |
10.80
|
11,401,800 | 10.60 | 11 | 10.75 | 329,600 | 284,600 | 0.5 |
13/10/2022 |
10.60
|
6,737,600 | 10.60 | 10.75 | 10.50 | 301,900 | 418,700 | -1.2 |
12/10/2022 |
10.60
|
10,734,600 | 10.25 | 10.90 | 10.20 | 583,800 | 165,500 | 4.4 |
11/10/2022 |
10.25
|
12,471,500 | 11 | 11 | 10.25 | 184,700 | 193,900 | -0.1 |
10/10/2022 |
11
|
9,891,900 | 10.65 | 11.10 | 10.30 | 641,100 | 377,600 | 2.9 |
07/10/2022 |
10.65
|
20,536,500 | 11.40 | 11.50 | 10.65 | 1,030,700 | 179,400 | 9.1 |
06/10/2022 |
11.40
|
8,614,200 | 12.10 | 12.15 | 11.40 | 96,100 | 79,000 | 0.2 |
05/10/2022 |
12.10
|
6,458,800 | 11.60 | 12.20 | 11.75 | 559,400 | 18,500 | 6.5 |
04/10/2022 |
11.60
|
9,867,000 | 11.50 | 11.90 | 11.50 | 443,700 | 227,000 | 2.5 |
03/10/2022 |
11.50
|
10,768,100 | 12.35 | 12.40 | 11.50 | 118,961 | 233,295 | -1.3 |
30/09/2022 |
12.35
|
11,444,100 | 12.55 | 12.55 | 11.95 | 408,000 | 347,900 | 0.7 |
29/09/2022 |
12.55
|
8,388,000 | 12.85 | 13.10 | 12.55 | 90,000 | 125,100 | -0.4 |
28/09/2022 |
12.85
|
8,809,200 | 12.95 | 13.10 | 12.65 | 1,088,800 | 141,700 | 12.2 |
27/09/2022 |
12.95
|
9,469,600 | 12.80 | 13.25 | 12.75 | 595,700 | 106,800 | 6.3 |
26/09/2022 |
12.80
|
19,015,400 | 13.40 | 13.40 | 12.65 | 268,200 | 416,400 | -1.9 |
23/09/2022 |
13.40
|
10,415,400 | 13.65 | 13.70 | 13.40 | 118,600 | 337,700 | -2.9 |
22/09/2022 |
13.65
|
12,987,600 | 13.45 | 13.65 | 13.20 | 54,900 | 202,700 | -2.0 |
21/09/2022 |
13.45
|
12,076,900 | 13.70 | 13.70 | 13.45 | 163,400 | 166,700 | -0.0 |