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) |
20/09/2022 |
13.70
|
14,242,600 | 13.50 | 13.80 | 13.45 | 347,500 | 144,900 | 2.8 |
19/09/2022 |
13.50
|
25,475,100 | 14.25 | 14.35 | 13.40 | 297,800 | 219,200 | 1.1 |
16/09/2022 |
14.25
|
22,946,600 | 14.45 | 14.75 | 14.20 | 1,737,421 | 273,900 | 20.9 |
15/09/2022 |
14.45
|
26,860,000 | 14.15 | 14.75 | 14.20 | 482,200 | 144,300 | 13.3 |
14/09/2022 |
14.15
|
21,305,200 | 14.15 | 14.40 | 13.90 | 1,574,700 | 634,409 | 0.5 |
13/09/2022 |
14.15
|
11,687,500 | 14.10 | 14.30 | 13.95 | 107,500 | 338,620 | 0.5 |
12/09/2022 |
14.10
|
10,724,700 | 14.05 | 14.45 | 14.10 | 275,960 | 128,210 | 9.6 |
09/09/2022 |
14.05
|
17,780,200 | 13.70 | 14.20 | 13.70 | 1,017,000 | 336,800 | 9.6 |
08/09/2022 |
13.70
|
18,270,900 | 14 | 14.20 | 13.70 | 228,900 | 163,600 | 0.9 |
07/09/2022 |
14
|
17,775,200 | 14.30 | 14.50 | 14 | 1,602,500 | 259,600 | 18.8 |
06/09/2022 |
14.30
|
30,632,900 | 14 | 14.70 | 14.05 | 436,300 | 245,000 | 2.7 |
05/09/2022 |
14
|
10,861,000 | 14 | 14.25 | 14 | 139,100 | 60,100 | 1.1 |
31/08/2022 |
14
|
15,219,200 | 13.85 | 14.40 | 13.75 | 231,700 | 221,900 | 0.1 |
30/08/2022 |
13.85
|
11,044,700 | 13.95 | 14.20 | 13.75 | 37,900 | 261,600 | -3.1 |
29/08/2022 |
13.95
|
14,427,000 | 14.25 | 14.25 | 13.60 | 187,300 | 449,200 | -3.7 |
26/08/2022 |
14.25
|
25,202,400 | 14.10 | 14.55 | 14.10 | 261,500 | 260,100 | 0.0 |
25/08/2022 |
14.10
|
10,613,500 | 14.05 | 14.30 | 14 | 117,800 | 198,800 | -1.1 |
24/08/2022 |
14.05
|
15,170,100 | 13.90 | 14.25 | 13.85 | 52,900 | 146,800 | -1.3 |
23/08/2022 |
13.90
|
9,776,000 | 13.65 | 13.90 | 13.60 | 1,071,200 | 238,400 | 11.6 |
22/08/2022 |
13.65
|
8,338,200 | 13.60 | 13.75 | 13.50 | 102,900 | 88,300 | 0.2 |
19/08/2022 |
13.60
|
11,859,700 | 13.80 | 13.95 | 13.50 | 124,900 | 617,000 | -6.7 |
18/08/2022 |
13.80
|
11,639,800 | 13.95 | 13.95 | 13.75 | 203,100 | 343,200 | -1.9 |
17/08/2022 |
13.95
|
10,690,200 | 14.10 | 14.25 | 13.90 | 148,400 | 143,400 | 0.1 |
16/08/2022 |
14.10
|
10,116,600 | 14 | 14.25 | 13.95 | 1,417,900 | 151,900 | 17.9 |
15/08/2022 |
14
|
15,095,600 | 14 | 14.35 | 13.95 | 278,900 | 318,500 | -0.6 |
12/08/2022 |
14
|
10,031,700 | 13.80 | 14.10 | 13.70 | 604,400 | 111,000 | 6.9 |
11/08/2022 |
13.80
|
15,627,200 | 13.95 | 14.15 | 13.70 | 493,100 | 10,000 | 6.7 |
10/08/2022 |
13.95
|
10,909,900 | 14.05 | 14.15 | 13.85 | 529,400 | 10,300 | 7.2 |
09/08/2022 |
14.05
|
15,230,300 | 14 | 14.35 | 13.95 | 783,300 | 134,600 | 9.1 |
08/08/2022 |
14
|
10,276,100 | 14 | 14.25 | 13.95 | 33,000 | 98,000 | -0.9 |
05/08/2022 |
14
|
25,259,000 | 13.60 | 14.15 | 13.45 | 585,900 | 385,200 | 2.8 |
04/08/2022 |
13.60
|
9,854,300 | 13.70 | 13.80 | 13.55 | 459,800 | 39,800 | 5.7 |
03/08/2022 |
13.70
|
13,621,600 | 13.75 | 13.90 | 13.55 | 436,600 | 188,400 | 3.4 |
02/08/2022 |
13.75
|
17,850,500 | 13.50 | 13.90 | 13.45 | 231,000 | 93,200 | 1.9 |
01/08/2022 |
13.50
|
10,610,300 | 13.35 | 13.55 | 13.30 | 83,500 | 152,800 | -0.9 |
29/07/2022 |
13.35
|
10,431,600 | 13.55 | 13.70 | 13.35 | 42,800 | 93,700 | -0.7 |
28/07/2022 |
13.55
|
19,451,800 | 13.10 | 13.70 | 13.15 | 379,400 | 58,000 | 4.4 |
27/07/2022 |
13.10
|
5,630,000 | 13 | 13.10 | 12.85 | 29,900 | 0 | 0.4 |
26/07/2022 |
13
|
6,413,000 | 13.15 | 13.25 | 13 | 9,300 | 86,500 | -1.0 |
25/07/2022 |
13.15
|
7,707,200 | 13.15 | 13.30 | 13.05 | 83,900 | 46,400 | 0.5 |
22/07/2022 |
13.15
|
8,481,200 | 13.35 | 13.45 | 13.05 | 788,200 | 227,300 | -1.0 |
21/07/2022 |
13.35
|
8,963,000 | 13.50 | 13.55 | 13.25 | 97,400 | 155,100 | -0.8 |
20/07/2022 |
13.50
|
10,633,300 | 13.45 | 13.75 | 13.40 | 51,800 | 224,500 | -2.3 |
19/07/2022 |
13.45
|
14,638,800 | 13.10 | 13.60 | 13.20 | 357,500 | 101,900 | 3.4 |
18/07/2022 |
13.10
|
7,615,100 | 13 | 13.40 | 13 | 32,800 | 34,500 | -0.0 |
15/07/2022 |
13
|
11,003,100 | 13.10 | 13.30 | 13 | 6,300 | 250,300 | -3.2 |
14/07/2022 |
13.10
|
9,878,100 | 13 | 13.10 | 12.85 | 159,200 | 100 | 2.1 |
13/07/2022 |
13
|
7,670,200 | 12.95 | 13.25 | 12.90 | 62,300 | 58,100 | 0.1 |
12/07/2022 |
12.95
|
7,991,500 | 12.50 | 13.10 | 12.50 | 404,600 | 150,700 | 3.3 |
11/07/2022 |
12.50
|
13,694,400 | 13 | 13 | 12.35 | 52,600 | 245,900 | -2.4 |
08/07/2022 |
13
|
6,824,400 | 12.80 | 13.15 | 12.90 | 152,100 | 152,700 | -2.4 |
07/07/2022 |
12.80
|
9,939,600 | 12.80 | 13 | 12.65 | 148,100 | 29,000 | 1.5 |
06/07/2022 |
12.80
|
15,064,800 | 13 | 13.30 | 12.80 | 274,200 | 13,100 | 3.3 |
05/07/2022 |
13
|
21,074,400 | 13.50 | 13.60 | 12.80 | 34,800 | 303,500 | -3.5 |
04/07/2022 |
13.50
|
8,954,100 | 13.60 | 13.85 | 13.40 | 24,700 | 56,000 | -0.4 |
01/07/2022 |
13.60
|
15,651,400 | 13.60 | 13.85 | 13 | 162,100 | 90,100 | 1.0 |
30/06/2022 |
13.60
|
13,179,700 | 13.75 | 14.30 | 13.60 | 67,000 | 174,100 | -1.5 |
29/06/2022 |
13.75
|
11,340,100 | 13.90 | 14.05 | 13.65 | 37,200 | 199,600 | -2.2 |
28/06/2022 |
13.90
|
18,126,900 | 13.85 | 14.40 | 13.75 | 1,396,700 | 452,300 | 13.1 |
27/06/2022 |
13.85
|
13,339,200 | 13.55 | 14.10 | 13.50 | 120,200 | 184,100 | -0.9 |
24/06/2022 |
13.55
|
11,086,300 | 13.90 | 14.05 | 13.55 | 94,600 | 252,100 | -2.1 |
23/06/2022 |
13.90
|
17,533,200 | 13 | 13.90 | 12.60 | 788,200 | 227,300 | 7.8 |
22/06/2022 |
13
|
37,401,500 | 13.95 | 14.05 | 13 | 476,900 | 760,000 | -3.7 |
21/06/2022 |
13.95
|
32,210,000 | 15 | 15.15 | 13.95 | 910,700 | 894,300 | 0.2 |
20/06/2022 |
15
|
24,827,400 | 16.10 | 16.40 | 15 | 667,800 | 644,200 | 0.4 |
17/06/2022 |
16.10
|
37,946,700 | 15.40 | 16.35 | 14.95 | 587,600 | 745,900 | -2.5 |
16/06/2022 |
15.40
|
34,414,700 | 14.50 | 15.50 | 14.30 | 826,900 | 271,800 | 8.5 |
15/06/2022 |
14.50
|
24,843,000 | 15.25 | 15.45 | 14.20 | 156,200 | 293,700 | -2.0 |
14/06/2022 |
15.25
|
20,958,500 | 15.25 | 15.70 | 14.80 | 431,300 | 130,700 | 4.6 |
13/06/2022 |
15.25
|
40,895,700 | 15 | 15.80 | 14.55 | 1,002,900 | 594,400 | 6.2 |
10/06/2022 |
15
|
26,983,200 | 15.90 | 15.95 | 14.85 | 268,500 | 341,400 | -1.1 |
09/06/2022 |
15.90
|
22,633,000 | 15.40 | 15.90 | 15.10 | 232,000 | 355,400 | -2.0 |
08/06/2022 |
15.40
|
26,255,700 | 14.75 | 15.75 | 15.10 | 935,900 | 326,700 | 9.4 |
07/06/2022 |
14.75
|
38,045,400 | 13.80 | 14.75 | 13.70 | 0 | 0 | 0 |
06/06/2022 |
13.80
|
24,932,300 | 13.50 | 14.20 | 13.20 | 389,000 | 230,600 | 2.2 |
03/06/2022 |
13.50
|
9,783,700 | 13.55 | 13.65 | 13.25 | 124,500 | 155,100 | -0.4 |
02/06/2022 |
13.55
|
9,044,900 | 13.95 | 14.10 | 13.50 | 116,700 | 366,400 | -3.4 |
01/06/2022 |
13.95
|
19,270,100 | 13.55 | 14.20 | 13.45 | 257,300 | 239,500 | 0.2 |
31/05/2022 |
13.55
|
11,418,700 | 13.45 | 13.60 | 13.30 | 920,000 | 179,000 | 10.0 |
30/05/2022 |
13.45
|
9,576,000 | 13.35 | 13.60 | 13.35 | 129,600 | 101,500 | 0.4 |
27/05/2022 |
13.35
|
11,357,700 | 13.15 | 13.60 | 13.10 | 516,000 | 51,400 | 6.2 |
26/05/2022 |
13.15
|
10,022,600 | 13.40 | 13.50 | 13.10 | 33,900 | 255,100 | -2.9 |
25/05/2022 |
13.40
|
13,931,200 | 12.85 | 13.45 | 12.85 | 324,800 | 83,000 | 3.2 |
24/05/2022 |
12.85
|
9,545,900 | 12.75 | 12.85 | 12.30 | 230,200 | 100,000 | 1.7 |
23/05/2022 |
12.75
|
10,742,800 | 12.80 | 13.15 | 12.55 | 323,600 | 178,800 | 1.8 |
20/05/2022 |
12.80
|
10,580,000 | 12.80 | 13.20 | 12.70 | 147,200 | 623,300 | -6.1 |
19/05/2022 |
12.80
|
12,282,900 | 12.65 | 13 | 12.20 | 139,900 | 350,400 | -2.7 |
18/05/2022 |
12.65
|
11,226,900 | 12.40 | 12.90 | 12.50 | 608,900 | 211,900 | 5.0 |
17/05/2022 |
12.40
|
10,158,300 | 11.60 | 12.40 | 11.60 | 1,330,700 | 101,100 | 15.2 |
16/05/2022 |
11.60
|
9,065,600 | 11.45 | 12.25 | 11.55 | 604,700 | 354,800 | 2.9 |
13/05/2022 |
11.45
|
19,896,800 | 12.30 | 12.55 | 11.45 | 390,300 | 280,600 | 1.2 |
12/05/2022 |
12.30
|
10,599,900 | 13.20 | 13.25 | 12.30 | 35,100 | 130,200 | -1.2 |
11/05/2022 |
13.20
|
6,896,600 | 13.30 | 13.50 | 13.05 | 152,100 | 152,700 | -0.0 |
10/05/2022 |
13.30
|
11,050,700 | 12.95 | 13.30 | 12.25 | 288,500 | 52,900 | 3.1 |
09/05/2022 |
12.95
|
15,383,500 | 13.90 | 13.90 | 12.95 | 99,000 | 497,000 | -5.2 |
06/05/2022 |
13.90
|
11,543,100 | 14.15 | 14.45 | 13.75 | 56,400 | 157,600 | -1.4 |
05/05/2022 |
14.15
|
13,093,700 | 14.05 | 14.50 | 13.90 | 464,900 | 711,200 | -3.5 |
04/05/2022 |
14.05
|
20,394,300 | 13.15 | 14.05 | 13.45 | 158,000 | 207,300 | -0.6 |
29/04/2022 |
13.15
|
10,360,800 | 12.80 | 13.35 | 12.70 | 292,800 | 97,500 | 2.6 |
28/04/2022 |
12.80
|
5,831,000 | 12.95 | 13.15 | 12.80 | 8,600 | 673,600 | -8.6 |