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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.20
|
14,344,600 | 9.74 | 10.20 | 9.50 | 2,800 | 1,252,000 | -12.5 |
26/04/2022 |
9.74
|
16,597,500 | 9.12 | 9.74 | 8.60 | 1,552,000 | 68,600 | 13.4 |
25/04/2022 |
9.12
|
18,286,200 | 9.80 | 10.15 | 9.12 | 29,600 | 529,600 | -4.7 |
22/04/2022 |
9.80
|
13,754,400 | 10.10 | 10.45 | 9.63 | 48,700 | 459,600 | -4.3 |
21/04/2022 |
10.10
|
23,914,100 | 10.10 | 10.50 | 9.40 | 1,209,300 | 2,600 | 11.7 |
20/04/2022 |
10.10
|
22,456,400 | 10.85 | 10.95 | 10.10 | 219,200 | 12,400 | 2.2 |
19/04/2022 |
10.85
|
15,605,700 | 11.60 | 11.80 | 10.85 | 35,500 | 14,700 | 0.2 |
18/04/2022 |
11.60
|
14,370,900 | 12.05 | 12.15 | 11.35 | 106,100 | 20,800 | 1.0 |
15/04/2022 |
12.05
|
25,167,300 | 11.30 | 12.05 | 11.55 | 353,500 | 18,100 | 4.0 |
14/04/2022 |
11.30
|
21,221,200 | 12.15 | 12.15 | 11.30 | 0 | 4,800 | -0.1 |
13/04/2022 |
12.15
|
16,036,000 | 11.55 | 12.15 | 11.10 | 31,500 | 14,800 | 0.2 |
12/04/2022 |
11.55
|
23,098,600 | 12.40 | 12.65 | 11.55 | 70,100 | 42,000 | 0.3 |
08/04/2022 |
12.40
|
41,768,000 | 13.30 | 13.45 | 12.40 | 8,300 | 17,700 | -0.1 |
07/04/2022 |
13.30
|
11,936,200 | 13.25 | 13.45 | 13.10 | 2,400 | 33,400 | -0.4 |
06/04/2022 |
13.25
|
15,540,500 | 13.20 | 13.55 | 13.05 | 100,500 | 75,400 | 0.3 |
05/04/2022 |
13.20
|
10,262,800 | 13.35 | 13.45 | 13.10 | 12,600 | 0 | 0.2 |
04/04/2022 |
13.35
|
12,858,200 | 13.15 | 13.65 | 13.20 | 43,600 | 2,700 | 0.5 |
01/04/2022 |
13.15
|
19,108,700 | 13.10 | 13.30 | 12.75 | 106,400 | 49,800 | 0.8 |
31/03/2022 |
13.10
|
21,003,300 | 13.65 | 13.85 | 13.10 | 0 | 73,500 | -1.0 |
30/03/2022 |
13.65
|
36,486,800 | 13.40 | 14.15 | 13.20 | 400 | 38,100 | -0.5 |
29/03/2022 |
13.40
|
15,910,200 | 13.30 | 13.50 | 13 | 28,700 | 226,200 | -2.6 |
28/03/2022 |
13.30
|
41,270,500 | 13.15 | 13.50 | 12.30 | 176,800 | 24,500 | 2.0 |
25/03/2022 |
13.15
|
22,591,100 | 13.35 | 13.60 | 13.10 | 48,700 | 232,400 | -2.4 |
24/03/2022 |
13.35
|
26,820,100 | 13.15 | 13.80 | 13 | 189,900 | 800 | 2.5 |
23/03/2022 |
13.15
|
20,583,800 | 13.15 | 13.50 | 13.05 | 60,500 | 21,500 | 0.5 |
22/03/2022 |
13.15
|
45,151,100 | 12.30 | 13.15 | 12.15 | 31,400 | 20,900 | 0.1 |
21/03/2022 |
12.30
|
23,112,900 | 11.95 | 12.45 | 12.05 | 221,800 | 4,300 | 2.7 |
18/03/2022 |
11.95
|
11,236,900 | 12.10 | 12.40 | 11.90 | 54,400 | 46,500 | 0.1 |
17/03/2022 |
12.10
|
27,219,300 | 11.50 | 12.30 | 11.45 | 18,400 | 12,000 | 0.1 |
16/03/2022 |
11.50
|
20,757,100 | 11.75 | 12 | 11.50 | 23,900 | 140,000 | -1.4 |
15/03/2022 |
11.75
|
14,960,300 | 11.70 | 12.05 | 11.55 | 43,100 | 80,300 | -0.4 |
14/03/2022 |
11.70
|
20,617,500 | 12.40 | 12.50 | 11.70 | 5,900 | 179,100 | -2.1 |
11/03/2022 |
12.40
|
28,385,500 | 12.15 | 12.75 | 12.10 | 179,300 | 29,000 | 1.9 |
10/03/2022 |
12.15
|
18,378,100 | 11.95 | 12.45 | 11.95 | 91,400 | 22,500 | 0.9 |
09/03/2022 |
11.95
|
33,982,200 | 11.70 | 12.25 | 11 | 144,300 | 57,500 | 1.0 |
08/03/2022 |
11.70
|
21,822,800 | 12.50 | 12.50 | 11.70 | 194,100 | 5,000 | 2.3 |
07/03/2022 |
12.50
|
21,109,000 | 11.90 | 12.65 | 11.80 | 29,000 | 95,500 | -0.8 |
04/03/2022 |
11.90
|
35,337,000 | 11.15 | 11.90 | 11 | 59,900 | 14,500 | 0.5 |
03/03/2022 |
11.15
|
15,820,500 | 11.25 | 11.50 | 11 | 21,100 | 36,800 | -0.2 |
02/03/2022 |
11.25
|
23,846,200 | 10.95 | 11.70 | 11.20 | 19,500 | 296,600 | -3.2 |
01/03/2022 |
10.95
|
16,658,500 | 10.25 | 10.95 | 10.25 | 43,800 | 3,100 | 0.4 |
28/02/2022 |
10.25
|
17,110,300 | 10.20 | 10.70 | 10.15 | 79,100 | 35,800 | 0.5 |
25/02/2022 |
10.20
|
21,351,900 | 10.50 | 10.75 | 10.10 | 288,800 | 31,600 | 2.7 |
24/02/2022 |
10.50
|
37,187,200 | 11.25 | 11.25 | 10.50 | 28,700 | 361,600 | -3.6 |
23/02/2022 |
11.25
|
11,979,700 | 11.50 | 11.80 | 11.20 | 3,000 | 648,300 | -7.3 |
22/02/2022 |
11.50
|
16,867,500 | 11.30 | 11.70 | 11 | 13,900 | 181,500 | -1.9 |
21/02/2022 |
11.30
|
12,208,700 | 11 | 11.40 | 10.85 | 220,300 | 46,300 | 2.0 |
18/02/2022 |
11
|
17,305,700 | 11.15 | 11.70 | 10.80 | 86,800 | 140,000 | -0.6 |
17/02/2022 |
11.15
|
13,441,400 | 11.10 | 11.30 | 10.65 | 472,600 | 11,900 | 5.1 |
16/02/2022 |
11.10
|
14,089,500 | 11.65 | 12 | 11.05 | 36,000 | 214,500 | -2.0 |
15/02/2022 |
11.65
|
38,586,200 | 11.55 | 12.30 | 10.75 | 56,900 | 22,900 | 0.4 |
14/02/2022 |
11.55
|
11,254,700 | 12.40 | 12.40 | 11.55 | 23,800 | 0 | 0.3 |
11/02/2022 |
12.40
|
12,232,900 | 12.65 | 13 | 12.35 | 14,100 | 772,000 | -9.6 |
10/02/2022 |
12.65
|
15,518,200 | 12.45 | 12.95 | 12.30 | 34,500 | 134,200 | -1.3 |
09/02/2022 |
12.45
|
11,636,300 | 12.20 | 12.60 | 11.90 | 439,800 | 0 | 5.3 |
08/02/2022 |
12.20
|
9,469,800 | 11.80 | 12.30 | 11.60 | 339,700 | 9,700 | 4.0 |
07/02/2022 |
11.80
|
14,258,300 | 11.80 | 12.55 | 11.80 | 45,400 | 17,100 | 0.3 |
28/01/2022 |
11.80
|
38,886,900 | 12.65 | 12.65 | 11.80 | 9,700 | 639,200 | -7.6 |
27/01/2022 |
12.65
|
8,091,400 | 12.65 | 13.30 | 12.65 | 2,000 | 169,900 | -2.1 |
26/01/2022 |
12.65
|
31,958,300 | 11.85 | 12.65 | 11.10 | 465,700 | 87,400 | 4.4 |
25/01/2022 |
11.85
|
37,251,100 | 12.70 | 12.70 | 11.85 | 1,213,000 | 1,100 | 14.7 |
24/01/2022 |
12.70
|
31,142,300 | 13.65 | 13.65 | 12.70 | 22,300 | 184,700 | -2.1 |
21/01/2022 |
13.65
|
15,436,500 | 13.85 | 14.20 | 13.30 | 10,100 | 991,600 | -13.5 |
20/01/2022 |
13.85
|
27,601,900 | 13.90 | 14.25 | 12.95 | 4,100 | 540,700 | -7.4 |
19/01/2022 |
13.90
|
24,798,700 | 14.90 | 15.30 | 13.90 | 9,300 | 674,700 | -9.7 |
18/01/2022 |
14.90
|
21,903,300 | 15.65 | 15.75 | 14.60 | 1,141,200 | 244,200 | 14.0 |
17/01/2022 |
15.65
|
19,909,300 | 14.95 | 15.95 | 15.50 | 605,000 | 49,400 | 8.7 |
14/01/2022 |
14.95
|
21,655,100 | 14 | 14.95 | 13.20 | 462,200 | 23,100 | 6.0 |
13/01/2022 |
14
|
51,223,000 | 14.85 | 15.10 | 13.85 | 100,500 | 805,900 | -9.9 |
12/01/2022 |
14.85
|
41,422,400 | 15.25 | 15.75 | 14.20 | 102,100 | 194,200 | -1.3 |
11/01/2022 |
15.25
|
26,730,300 | 15.30 | 16.20 | 15 | 71,400 | 1,037,000 | -15.2 |
10/01/2022 |
15.30
|
62,236,100 | 14.30 | 15.30 | 14.25 | 1,008,900 | 52,000 | 9.3 |
07/01/2022 |
14.30
|
31,557,000 | 14.20 | 14.60 | 14 | 16,500 | 380,200 | -5.2 |
06/01/2022 |
14.20
|
23,986,300 | 13.90 | 14.60 | 14 | 93,600 | 402,600 | -4.3 |
05/01/2022 |
13.90
|
32,897,500 | 13 | 13.90 | 12.80 | 915,300 | 20,800 | 12.1 |
04/01/2022 |
13
|
33,642,800 | 13.30 | 13.75 | 12.80 | 545,700 | 42,000 | 6.7 |
31/12/2021 |
13.30
|
43,159,100 | 14.25 | 14.25 | 13.30 | 68,900 | 30,400 | 0.5 |
30/12/2021 |
14.25
|
16,190,700 | 14.45 | 15.10 | 14 | 200,500 | 119,200 | 1.2 |
29/12/2021 |
14.45
|
30,448,700 | 13.55 | 14.45 | 13.55 | 93,800 | 61,400 | 0.5 |
28/12/2021 |
13.55
|
49,657,000 | 14.50 | 14.80 | 13.55 | 31,400 | 18,400 | 0.2 |
27/12/2021 |
14.50
|
24,042,600 | 14.20 | 14.70 | 13.80 | 126,600 | 77,700 | 0.7 |
24/12/2021 |
14.20
|
29,463,400 | 14.90 | 15.35 | 14 | 36,800 | 12,800 | 0.4 |
23/12/2021 |
14.90
|
45,357,300 | 14.50 | 15.35 | 13.90 | 28,100 | 662,800 | -9.2 |
22/12/2021 |
14.50
|
27,611,500 | 13.60 | 14.55 | 13.80 | 42,700 | 113,200 | -1.0 |
21/12/2021 |
13.60
|
30,251,400 | 12.75 | 13.60 | 12.75 | 3,800 | 139,900 | -1.8 |
20/12/2021 |
12.75
|
48,861,900 | 12.15 | 12.75 | 11.45 | 654,200 | 88,200 | 6.8 |
17/12/2021 |
12.15
|
34,726,800 | 13.05 | 13.80 | 12.15 | 23,700 | 282,300 | -3.5 |
16/12/2021 |
13.05
|
26,516,600 | 12.20 | 13.05 | 11.80 | 223,500 | 143,400 | 1.0 |
15/12/2021 |
12.20
|
38,318,000 | 12 | 12.75 | 11.55 | 129,500 | 1,576,800 | -17.6 |
14/12/2021 |
12
|
57,953,800 | 11.25 | 12 | 11.35 | 107,200 | 972,600 | -10.0 |
13/12/2021 |
11.25
|
16,543,600 | 10.55 | 11.25 | 10.55 | 44,700 | 95,800 | -0.5 |
10/12/2021 |
10.55
|
30,816,400 | 10.20 | 10.80 | 9.88 | 260,400 | 399,500 | -1.4 |
09/12/2021 |
10.20
|
48,775,500 | 9.87 | 10.55 | 9.65 | 953,000 | 355,200 | 6.0 |
08/12/2021 |
9.87
|
38,298,600 | 9.23 | 9.87 | 9.60 | 150,400 | 195,200 | -0.4 |
07/12/2021 |
9.23
|
36,507,500 | 8.63 | 9.23 | 8.66 | 474,600 | 37,300 | 3.8 |
06/12/2021 |
8.63
|
27,811,200 | 8.80 | 9.05 | 8.50 | 539,800 | 989,200 | -3.9 |
03/12/2021 |
8.80
|
38,149,900 | 8.80 | 9.20 | 8.28 | 113,300 | 266,100 | -1.3 |
02/12/2021 |
8.80
|
24,739,300 | 8.70 | 9.15 | 8.71 | 350,300 | 308,600 | 0.4 |
01/12/2021 |
8.70
|
31,901,600 | 8.23 | 8.75 | 8.25 | 1,524,600 | 374,800 | 10.0 |
30/11/2021 |
8.23
|
39,204,800 | 7.69 | 8.23 | 8 | 4,100 | 124,200 | -1.0 |