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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
18.41
|
3,868,200 | 18.06 | 18.48 | 17.43 | 104,100 | 33,200 | 1.9 |
26/11/2021 |
18.06
|
3,525,900 | 18.68 | 18.75 | 17.85 | 26,800 | 10,800 | 0.4 |
25/11/2021 |
18.68
|
3,426,000 | 18.89 | 19.10 | 18.13 | 15,200 | 14,400 | 0.0 |
24/11/2021 |
18.89
|
2,653,400 | 18.30 | 19.10 | 18.68 | 25,400 | 1,000 | 0.7 |
23/11/2021 |
18.30
|
3,399,600 | 17.43 | 18.48 | 17.50 | 26,800 | 7,800 | 0.5 |
22/11/2021 |
17.43
|
4,984,600 | 16.32 | 17.43 | 16.67 | 12,700 | 41,500 | -0.7 |
19/11/2021 |
16.32
|
5,020,700 | 17.54 | 18.34 | 16.32 | 7,300 | 9,100 | -0.0 |
18/11/2021 |
17.54
|
4,443,600 | 16.39 | 17.54 | 16.50 | 3,600 | 5,200 | -0.0 |
17/11/2021 |
16.39
|
2,931,700 | 15.77 | 16.46 | 15.45 | 36,000 | 17,400 | 0.4 |
16/11/2021 |
15.77
|
3,401,000 | 14.97 | 15.91 | 15.14 | 18,500 | 20,600 | -0.0 |
15/11/2021 |
14.97
|
3,856,800 | 14.00 | 14.97 | 14.38 | 69,600 | 4,500 | 1.4 |
12/11/2021 |
14.00
|
2,301,900 | 13.79 | 14.03 | 13.44 | 30,600 | 2,000 | 0.6 |
11/11/2021 |
13.79
|
2,042,200 | 13.82 | 13.89 | 13.34 | 500 | 5,200 | -0.1 |
10/11/2021 |
13.82
|
2,425,700 | 13.68 | 13.89 | 13.68 | 2,200 | 9,500 | -0.1 |
09/11/2021 |
13.68
|
1,983,100 | 13.54 | 13.93 | 13.51 | 200 | 2,000 | -0.0 |
08/11/2021 |
13.54
|
2,225,700 | 13.54 | 13.72 | 13.34 | 40,700 | 2,400 | 0.7 |
05/11/2021 |
13.54
|
1,719,200 | 13.54 | 13.86 | 13.27 | 4,900 | 27,300 | -0.4 |
04/11/2021 |
13.54
|
2,320,200 | 13.20 | 13.89 | 12.85 | 14,400 | 23,700 | -0.3 |
03/11/2021 |
13.20
|
4,503,300 | 13.44 | 14.38 | 12.99 | 21,500 | 151,500 | -2.6 |
02/11/2021 |
13.44
|
2,854,100 | 12.57 | 13.44 | 12.78 | 42,600 | 0 | 0.8 |
01/11/2021 |
12.57
|
2,768,200 | 12.05 | 12.75 | 12.02 | 79,000 | 4,000 | 1.4 |
29/10/2021 |
12.05
|
2,293,600 | 12.22 | 12.33 | 12.02 | 25,900 | 37,000 | -0.2 |
28/10/2021 |
12.22
|
1,829,600 | 12.29 | 12.43 | 12.22 | 5,300 | 23,000 | -0.3 |
27/10/2021 |
12.29
|
2,173,800 | 12.36 | 12.40 | 12.15 | 14,500 | 0 | 0.3 |
26/10/2021 |
12.36
|
962,300 | 12.54 | 12.57 | 12.26 | 200 | 44,700 | -0.8 |
25/10/2021 |
12.54
|
2,144,800 | 12.50 | 12.64 | 12.15 | 2,300 | 37,100 | -0.6 |
22/10/2021 |
12.50
|
1,983,700 | 12.33 | 12.54 | 12.15 | 32,500 | 15,300 | 0.3 |
21/10/2021 |
12.33
|
1,377,000 | 12.29 | 12.47 | 11.98 | 3,500 | 89,900 | -1.5 |
20/10/2021 |
12.29
|
1,786,500 | 12.57 | 13.06 | 12.12 | 10,500 | 141,400 | -2.4 |
19/10/2021 |
12.57
|
2,103,800 | 12.26 | 12.85 | 12.29 | 32,100 | 23,500 | 0.2 |
18/10/2021 |
12.26
|
1,767,100 | 12.61 | 12.61 | 12.09 | 17,200 | 97,300 | -1.4 |
15/10/2021 |
12.61
|
2,596,900 | 12.88 | 13.61 | 12.29 | 9,300 | 123,500 | -2.1 |
14/10/2021 |
12.88
|
2,578,600 | 12.05 | 12.88 | 12.09 | 70,100 | 1,000 | 1.2 |
13/10/2021 |
12.05
|
1,741,300 | 11.95 | 12.43 | 11.91 | 17,500 | 125,300 | -1.9 |
12/10/2021 |
11.95
|
1,882,100 | 11.63 | 12.12 | 11.46 | 33,400 | 16,400 | 0.3 |
11/10/2021 |
11.63
|
1,613,100 | 11.63 | 11.91 | 11.63 | 31,000 | 17,200 | 0.2 |
08/10/2021 |
11.63
|
2,053,500 | 12.02 | 12.05 | 11.63 | 102,900 | 66,900 | 0.6 |
07/10/2021 |
12.02
|
1,476,300 | 12.02 | 12.29 | 11.95 | 69,200 | 0 | 1.2 |
06/10/2021 |
12.02
|
1,151,700 | 11.95 | 12.19 | 11.81 | 12,200 | 33,400 | -0.4 |
05/10/2021 |
11.95
|
2,907,600 | 11.81 | 12.22 | 11.18 | 88,000 | 4,600 | 1.4 |
04/10/2021 |
11.81
|
4,106,500 | 12.29 | 12.36 | 11.46 | 234,300 | 2,300 | 4.0 |
01/10/2021 |
12.29
|
2,989,500 | 12.99 | 13.75 | 12.29 | 33,300 | 0 | 0.6 |
30/09/2021 |
12.99
|
1,352,300 | 12.15 | 12.99 | 12.50 | 36,400 | 300 | 0.7 |
29/09/2021 |
12.15
|
6,699,100 | 12.88 | 13.23 | 12.02 | 201,300 | 16,400 | 3.3 |
28/09/2021 |
12.88
|
147,200 | 13.82 | 13.82 | 12.88 | 0 | 0 | 0 |
27/09/2021 |
13.82
|
332,500 | 14.83 | 14.83 | 13.82 | 0 | 0 | 0 |
24/09/2021 |
14.83
|
592,400 | 15.94 | 15.94 | 14.83 | 0 | 1,000 | -0.0 |
23/09/2021 |
15.94
|
2,982,300 | 17.12 | 17.12 | 15.94 | 200 | 9,900 | -0.2 |
22/09/2021 |
17.12
|
4,851,400 | 18.41 | 18.41 | 17.12 | 3,000 | 3,000 | 0.0 |
21/09/2021 |
18.41
|
2,183,400 | 18.41 | 19.03 | 17.61 | 5,000 | 7,800 | -0.1 |
20/09/2021 |
18.41
|
5,028,000 | 17.22 | 18.41 | 17.36 | 16,600 | 2,400 | 0.4 |
17/09/2021 |
17.22
|
6,019,100 | 18.51 | 18.51 | 17.22 | 10,000 | 30,700 | -0.5 |
16/09/2021 |
18.51
|
7,122,800 | 19.90 | 20.84 | 18.51 | 15,400 | 187,100 | -5.0 |
15/09/2021 |
19.90
|
3,209,100 | 18.61 | 19.90 | 18.06 | 7,800 | 49,600 | -1.2 |
14/09/2021 |
18.61
|
5,005,400 | 17.40 | 18.61 | 17.57 | 10,200 | 44,300 | -0.9 |
13/09/2021 |
17.40
|
1,787,100 | 16.29 | 17.40 | 17.40 | 0 | 0 | 0 |
10/09/2021 |
16.29
|
1,621,200 | 15.25 | 16.29 | 16.18 | 15,400 | 8,600 | 0.2 |
09/09/2021 |
15.25
|
4,955,200 | 14.27 | 15.25 | 13.96 | 82,400 | 63,800 | 0.5 |
08/09/2021 |
14.27
|
4,308,000 | 14.27 | 15.07 | 13.89 | 3,000 | 231,400 | -4.8 |
07/09/2021 |
14.27
|
4,855,700 | 13.37 | 14.27 | 13.54 | 2,300 | 23,600 | -0.4 |
06/09/2021 |
13.37
|
1,686,900 | 12.50 | 13.37 | 13.37 | 100 | 300 | -0.0 |
01/09/2021 |
12.50
|
3,914,000 | 11.70 | 12.50 | 11.53 | 117,700 | 46,000 | 1.3 |
31/08/2021 |
11.70
|
2,546,200 | 11.91 | 12.09 | 11.67 | 300 | 44,000 | -0.7 |
30/08/2021 |
11.91
|
2,224,400 | 11.81 | 12.05 | 11.39 | 3,400 | 0 | 0.1 |
27/08/2021 |
11.81
|
2,022,300 | 11.32 | 11.98 | 10.83 | 60,000 | 19,800 | 0.7 |
26/08/2021 |
11.32
|
3,054,300 | 10.59 | 11.32 | 10.70 | 103,800 | 1,100 | 1.7 |
25/08/2021 |
10.59
|
3,001,300 | 11.36 | 11.39 | 10.59 | 74,200 | 1,600 | 1.1 |
24/08/2021 |
11.36
|
3,787,800 | 11.91 | 12.54 | 11.18 | 72,100 | 21,600 | 0.8 |
23/08/2021 |
11.91
|
1,875,700 | 11.15 | 11.91 | 11.29 | 3,600 | 300 | 0.1 |
20/08/2021 |
11.15
|
4,220,300 | 10.42 | 11.15 | 10.66 | 10,900 | 12,700 | -0.0 |
19/08/2021 |
10.42
|
6,576,600 | 9.76 | 10.42 | 9.86 | 50,000 | 25,000 | 0.3 |
18/08/2021 |
9.76
|
1,053,500 | 9.13 | 9.76 | 9.76 | 0 | 1,700 | -0.0 |
17/08/2021 |
9.13
|
832,600 | 8.54 | 9.13 | 9.13 | 0 | 2,800 | -0.0 |
16/08/2021 |
8.54
|
651,000 | 7.99 | 8.54 | 8.54 | 0 | 1,000 | -0.0 |
13/08/2021 |
7.99
|
6,173,300 | 7.47 | 7.99 | 7.50 | 96,900 | 38,400 | 0.7 |
12/08/2021 |
7.47
|
2,542,500 | 7.50 | 7.57 | 7.36 | 0 | 96,600 | -1.0 |
11/08/2021 |
7.50
|
3,590,500 | 7.22 | 7.54 | 7.15 | 22,200 | 6,300 | 0.2 |
10/08/2021 |
7.22
|
2,454,500 | 7.29 | 7.40 | 7.12 | 6,000 | 109,600 | -1.1 |
09/08/2021 |
7.29
|
2,289,000 | 7.15 | 7.36 | 7.05 | 10,700 | 65,900 | -0.6 |
06/08/2021 |
7.15
|
2,696,900 | 6.90 | 7.29 | 6.91 | 20,700 | 54,500 | -0.4 |
05/08/2021 |
6.90
|
1,480,100 | 6.88 | 6.90 | 6.79 | 48,200 | 7,600 | 0.4 |
04/08/2021 |
6.88
|
1,860,300 | 6.76 | 6.95 | 6.72 | 106,000 | 0 | 1.0 |
03/08/2021 |
6.76
|
1,512,900 | 6.75 | 6.77 | 6.70 | 38,700 | 30,400 | 0.1 |
02/08/2021 |
6.75
|
1,577,000 | 6.74 | 6.77 | 6.70 | 8,100 | 73,500 | -0.6 |
30/07/2021 |
6.74
|
1,446,800 | 6.73 | 6.79 | 6.70 | 18,000 | 22,900 | -0.0 |
29/07/2021 |
6.73
|
896,000 | 6.70 | 6.81 | 6.70 | 31,500 | 24,600 | 0.1 |
28/07/2021 |
6.70
|
1,610,700 | 6.64 | 6.80 | 6.59 | 29,600 | 21,400 | 0.1 |
27/07/2021 |
6.64
|
1,084,000 | 6.58 | 6.72 | 6.54 | 85,600 | 0 | 0.8 |
26/07/2021 |
6.58
|
462,900 | 6.58 | 6.74 | 6.40 | 9,300 | 6,800 | 0.0 |
23/07/2021 |
6.58
|
1,166,900 | 6.74 | 6.76 | 6.56 | 19,900 | 5,400 | 0.1 |
22/07/2021 |
6.74
|
1,446,700 | 6.47 | 6.86 | 6.46 | 45,600 | 0 | 0.4 |
21/07/2021 |
6.47
|
1,008,200 | 6.49 | 6.60 | 6.43 | 0 | 21,000 | -0.2 |
20/07/2021 |
6.49
|
1,473,800 | 6.34 | 6.49 | 6.19 | 67,600 | 15,900 | 0.5 |
19/07/2021 |
6.34
|
1,760,600 | 6.81 | 6.81 | 6.34 | 0 | 65,800 | -0.6 |
16/07/2021 |
6.81
|
947,200 | 6.88 | 7.01 | 6.81 | 0 | 86,300 | -0.9 |
15/07/2021 |
6.88
|
1,107,100 | 6.77 | 6.95 | 6.53 | 58,100 | 3,300 | 0.5 |
14/07/2021 |
6.77
|
870,200 | 6.81 | 6.93 | 6.63 | 7,100 | 21,700 | -0.1 |
13/07/2021 |
6.81
|
1,169,100 | 6.63 | 6.88 | 6.25 | 94,900 | 0 | 0.9 |
12/07/2021 |
6.63
|
2,184,100 | 7.08 | 7.08 | 6.59 | 16,700 | 8,900 | 0.1 |
09/07/2021 |
7.08
|
1,283,200 | 7.19 | 7.26 | 6.95 | 30,000 | 0 | 0.3 |