| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.20 | -1.32% | 90,335,000 | 114,019 | 2.1 |
14.50
15.40
14.90
|
|
2 tháng
(2024-09-16) |
-0.10 | -0.67% | 180,453,000 | -93,234 | -0.6 |
14.50
16.10
14.90
|
|
3 tháng
(2024-08-15) |
1.10 | 7.97% | 314,058,800 | 702,665 | 11.5 |
13.80
16.90
14.90
|
|
6 tháng
(2024-05-17) |
-3.48 | -18.94% | 614,981,100 | -2,024,428 | -38.2 |
13.40
18.38
14.90
|
|
12 tháng
(2023-11-20) |
-6.91 | -31.68% | 1,973,074,850 | 339,065 | 22.3 |
13.40
22.76
14.90
|
|
24 tháng
(2022-11-24) |
5.93 | 66.07% | 4,399,365,632 | 8,086,652 | 220.1 |
8.97
27.05
14.90
|
|
36 tháng
(2021-11-29) |
-17.14 | -53.50% | 5,813,492,073 | -30,193,918 | -2,049.6 |
5.77
65.87
14.90
|
|
60 tháng
(2019-12-10) |
8.63 | 137.78% | 7,362,361,044 | -31,634,907 | -2,159.2 |
4.20
65.87
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2022 |
40.59
|
10,548,732 | 44.65 | 49.06 | 40.59 | 66,100 | 15,682 | 3.3 |
| 21/01/2022 |
44.65
|
3,555,688 | 40.59 | 44.65 | 44.50 | 6,000 | 10,510 | -0.3 |
| 20/01/2022 |
40.59
|
11,359,839 | 36.96 | 40.59 | 33.32 | 13,310 | 15,000 | 0.0 |
| 19/01/2022 |
36.96
|
735,900 | 41.02 | 41.02 | 36.96 | 0 | 0 | 0 |
| 18/01/2022 |
41.02
|
3,370,700 | 45.57 | 45.57 | 41.02 | 128 | 5,800 | -0.3 |
| 17/01/2022 |
45.57
|
7,706,641 | 50.63 | 53.76 | 45.57 | 5,900 | 8,400 | -0.2 |
| 14/01/2022 |
50.63
|
11,441,525 | 52.91 | 55.54 | 47.64 | 5,114 | 7,830 | -0.2 |
| 13/01/2022 |
52.91
|
5,791,411 | 58.75 | 60.53 | 52.91 | 5,500 | 14,700 | -0.8 |
| 12/01/2022 |
58.75
|
11,170,803 | 65.23 | 66.93 | 58.75 | 8,800 | 0 | 0.7 |
| 11/01/2022 |
65.23
|
9,345,198 | 59.32 | 65.23 | 57.04 | 3,300 | 29,700 | -2.3 |
| 10/01/2022 |
59.32
|
9,699,352 | 65.87 | 71.21 | 59.32 | 5,800 | 12,400 | -0.6 |
| 07/01/2022 |
65.87
|
6,759,445 | 61.52 | 66.93 | 59.81 | 2,700 | 3,365 | -0.1 |
| 06/01/2022 |
61.52
|
8,924,650 | 60.95 | 65.08 | 56.97 | 4,600 | 34,300 | -2.6 |
| 05/01/2022 |
60.95
|
6,618,058 | 55.47 | 60.95 | 55.54 | 8,200 | 900 | 0.6 |
| 04/01/2022 |
55.47
|
4,285,793 | 50.49 | 55.47 | 50.56 | 1,400 | 200 | 0.1 |
| 31/12/2021 |
50.49
|
6,625,338 | 50.34 | 51.77 | 47.71 | 2,700 | 1,400 | 0.1 |
| 30/12/2021 |
50.34
|
5,402,587 | 50.41 | 51.84 | 48.63 | 15,520 | 11,600 | 0.3 |
| 29/12/2021 |
50.41
|
9,805,210 | 49.92 | 54.47 | 48.78 | 3,910 | 3,729,700 | -269.0 |
| 28/12/2021 |
49.92
|
9,852,259 | 45.43 | 49.92 | 46.28 | 3,100 | 4,006,400 | -279.6 |
| 27/12/2021 |
45.43
|
8,924,462 | 41.30 | 45.43 | 41.16 | 12,000 | 5,032,300 | -310.2 |
| 24/12/2021 |
41.30
|
9,537,493 | 42.23 | 44.01 | 39.59 | 565 | 3,001,000 | -174.6 |
| 23/12/2021 |
42.23
|
13,356,546 | 46.85 | 49.13 | 42.23 | 9,200 | 4,003,300 | -250.6 |
| 22/12/2021 |
46.85
|
11,348,001 | 43.86 | 48.21 | 44.08 | 14,811 | 5,004,000 | -328.7 |
| 21/12/2021 |
43.86
|
9,370,475 | 39.88 | 43.86 | 38.74 | 12,600 | 3,007,899 | -173.0 |
| 20/12/2021 |
39.88
|
7,672,375 | 37.74 | 40.23 | 35.39 | 33,447 | 950 | 1.8 |
| 17/12/2021 |
37.74
|
8,519,300 | 35.39 | 38.52 | 35.75 | 22,509 | 2,309,200 | -122.3 |
| 16/12/2021 |
35.39
|
10,031,258 | 32.26 | 35.46 | 32.76 | 22,820 | 3,566,100 | -176.2 |
| 15/12/2021 |
32.26
|
7,807,300 | 29.34 | 32.26 | 29.34 | 1,000 | 2,300 | -0.1 |
| 14/12/2021 |
29.34
|
3,675,957 | 29.19 | 30.69 | 28.98 | 2,032 | 2,200 | -0.0 |
| 13/12/2021 |
29.19
|
4,685,845 | 27.13 | 29.76 | 26.20 | 700 | 34,100 | -1.3 |
| 10/12/2021 |
27.13
|
3,543,005 | 27.98 | 29.12 | 27.06 | 0 | 2,000 | -0.1 |
| 09/12/2021 |
27.98
|
2,353,922 | 28.41 | 29.19 | 27.63 | 1,060 | 24,100 | -0.9 |
| 08/12/2021 |
28.41
|
2,869,127 | 29.84 | 30.69 | 28.41 | 900 | 18,900 | -0.7 |
| 07/12/2021 |
29.84
|
6,101,415 | 27.91 | 30.33 | 26.06 | 31,107 | 2,100 | 1.2 |
| 06/12/2021 |
27.91
|
5,692,400 | 30.97 | 30.97 | 27.91 | 1,800 | 42,300 | -1.7 |
| 03/12/2021 |
30.97
|
7,541,814 | 30.05 | 33.04 | 29.55 | 1,700 | 5,100 | -0.2 |
| 02/12/2021 |
30.05
|
4,923,884 | 27.34 | 30.05 | 27.34 | 0 | 4,400 | -0.2 |
| 01/12/2021 |
27.34
|
6,603,180 | 28.84 | 29.91 | 25.99 | 0 | 673,300 | -26.0 |
| 30/11/2021 |
28.84
|
10,305,268 | 32.04 | 34.54 | 28.84 | 3,900 | 464,480 | -19.2 |
| 29/11/2021 |
32.04
|
10,762,221 | 30.26 | 33.18 | 28.91 | 58,260 | 4,536,300 | -197.5 |
| 26/11/2021 |
30.26
|
5,712,234 | 27.56 | 30.26 | 28.48 | 3,700 | 674,100 | -28.5 |
| 25/11/2021 |
27.56
|
1,681,538 | 25.06 | 27.56 | 25.85 | 0 | 519,000 | -20.1 |
| 24/11/2021 |
25.06
|
3,524,375 | 22.79 | 25.06 | 22.79 | 7,200 | 191,000 | -6.4 |
| 23/11/2021 |
22.79
|
5,309,551 | 20.93 | 23.00 | 19.23 | 2,980 | 262,700 | -7.9 |
| 22/11/2021 |
20.93
|
11,165,428 | 22.43 | 24.64 | 20.22 | 3,000 | 520,200 | -16.9 |
| 19/11/2021 |
22.43
|
13,201,336 | 20.51 | 22.50 | 20.65 | 6,700 | 405,900 | -12.6 |
| 18/11/2021 |
20.51
|
3,416,188 | 18.66 | 20.51 | 18.87 | 12,900 | 431,000 | -11.9 |
| 17/11/2021 |
18.66
|
7,294,799 | 17.02 | 18.66 | 17.02 | 5,100 | 323,300 | -8.3 |
| 16/11/2021 |
17.02
|
19,569,277 | 15.52 | 17.02 | 15.52 | 32,500 | 471,600 | -10.5 |
| 15/11/2021 |
15.52
|
3,043,078 | 14.17 | 15.52 | 15.52 | 0 | 55,000 | -1.2 |
| 12/11/2021 |
14.17
|
4,461,806 | 12.89 | 14.17 | 13.89 | 0 | 48,500 | -1.0 |
| 11/11/2021 |
12.89
|
13,161,534 | 11.75 | 12.89 | 12.46 | 10,100 | 733,518 | -13.1 |
| 10/11/2021 |
11.75
|
6,425,683 | 10.68 | 11.75 | 10.68 | 0 | 28,600 | -0.5 |
| 09/11/2021 |
10.68
|
17,022,766 | 9.76 | 10.68 | 9.83 | 6,500 | 563,600 | -8.2 |
| 08/11/2021 |
9.76
|
13,383,489 | 8.90 | 9.76 | 8.90 | 0 | 67,000 | -0.9 |
| 05/11/2021 |
8.90
|
3,712,382 | 8.83 | 9.04 | 8.76 | 220,918 | 1,000 | 2.7 |
| 04/11/2021 |
8.83
|
6,593,933 | 8.54 | 8.97 | 8.47 | 304,500 | 50,000 | 3.2 |
| 03/11/2021 |
8.54
|
15,848,411 | 9.26 | 9.83 | 8.40 | 386,300 | 27,200 | 4.6 |
| 02/11/2021 |
9.26
|
10,684,861 | 8.62 | 9.40 | 8.54 | 10,000 | 30,300 | -0.3 |
| 01/11/2021 |
8.62
|
7,689,189 | 8.76 | 8.97 | 8.62 | 35,100 | 9,900 | 0.3 |
| 29/10/2021 |
8.76
|
12,717,745 | 8.40 | 8.97 | 8.26 | 320,400 | 202,500 | 1.5 |
| 28/10/2021 |
8.40
|
5,499,798 | 8.26 | 8.47 | 8.26 | 36,200 | 3,000 | 0.4 |
| 27/10/2021 |
8.26
|
6,318,800 | 8.26 | 8.40 | 8.19 | 14,900 | 1,000 | 0.2 |
| 26/10/2021 |
8.26
|
3,589,759 | 8.26 | 8.26 | 8.05 | 5,600 | 600 | 0.1 |
| 25/10/2021 |
8.26
|
6,070,870 | 8.19 | 8.54 | 8.19 | 165,600 | 68,000 | 1.1 |
| 22/10/2021 |
8.19
|
11,585,114 | 7.62 | 8.26 | 7.62 | 222,000 | 121,000 | 1.1 |
| 21/10/2021 |
7.62
|
2,950,418 | 7.69 | 7.83 | 7.55 | 500 | 0 | 0.0 |
| 20/10/2021 |
7.69
|
4,729,567 | 7.76 | 7.83 | 7.55 | 13,500 | 500 | 0.1 |
| 19/10/2021 |
7.76
|
3,692,112 | 7.83 | 7.90 | 7.69 | 40,400 | 0 | 0.4 |
| 18/10/2021 |
7.83
|
3,755,015 | 7.98 | 8.12 | 7.83 | 70,000 | 0 | 0.8 |
| 15/10/2021 |
7.98
|
2,950,496 | 7.98 | 8.12 | 7.83 | 241,300 | 5,000 | 2.7 |
| 14/10/2021 |
7.98
|
8,734,971 | 7.69 | 8.19 | 7.69 | 173,000 | 9,700 | 1.8 |
| 13/10/2021 |
7.69
|
4,058,764 | 7.69 | 7.98 | 7.48 | 4,000 | 0 | 0.0 |
| 12/10/2021 |
7.69
|
2,524,200 | 7.69 | 7.76 | 7.55 | 13,000 | 0 | 0.1 |
| 11/10/2021 |
7.69
|
2,206,600 | 7.69 | 7.83 | 7.05 | 74,000 | 0 | 0.8 |
| 08/10/2021 |
7.69
|
6,303,049 | 7.98 | 8.05 | 7.62 | 86,300 | 0 | 1.0 |
| 07/10/2021 |
7.98
|
7,906,957 | 7.69 | 8.05 | 7.69 | 246,000 | 3,000 | 2.7 |
| 06/10/2021 |
7.69
|
5,902,861 | 7.69 | 7.90 | 7.55 | 392,000 | 15,500 | 4.1 |
| 05/10/2021 |
7.69
|
7,395,370 | 7.26 | 7.69 | 7.19 | 479,000 | 17,700 | 4.9 |
| 04/10/2021 |
7.26
|
3,378,875 | 7.12 | 7.41 | 7.12 | 440,000 | 10,000 | 4.4 |
| 01/10/2021 |
7.12
|
2,672,404 | 7.33 | 7.33 | 7.12 | 0 | 10,000 | -0.1 |
| 30/09/2021 |
7.33
|
2,017,272 | 7.12 | 7.41 | 7.05 | 229,600 | 10,000 | 2.2 |
| 29/09/2021 |
7.12
|
2,096,580 | 7.12 | 7.26 | 6.91 | 9,000 | 10,000 | -0.0 |
| 28/09/2021 |
7.12
|
3,988,979 | 6.91 | 7.12 | 6.69 | 6,500 | 6,000 | 0.0 |
| 27/09/2021 |
6.91
|
6,934,283 | 7.41 | 7.48 | 6.91 | 500 | 0 | 0.0 |
| 24/09/2021 |
7.41
|
3,330,507 | 7.62 | 7.69 | 7.33 | 238,500 | 0 | 2.5 |
| 23/09/2021 |
7.62
|
4,087,798 | 7.90 | 8.19 | 7.48 | 144,000 | 30,000 | 1.3 |
| 22/09/2021 |
7.90
|
8,517,118 | 7.48 | 7.90 | 7.26 | 245,031 | 0 | 2.7 |
| 21/09/2021 |
7.48
|
7,493,800 | 7.62 | 7.62 | 7.19 | 8,700 | 38,000 | -0.3 |
| 20/09/2021 |
7.62
|
6,097,331 | 7.83 | 8.12 | 7.62 | 27,000 | 0 | 0.3 |
| 17/09/2021 |
7.83
|
11,968,275 | 7.62 | 8.19 | 7.55 | 332,500 | 20,800 | 3.5 |
| 16/09/2021 |
7.62
|
3,333,722 | 7.48 | 7.62 | 7.41 | 266,000 | 0 | 2.8 |
| 15/09/2021 |
7.48
|
5,281,108 | 7.41 | 7.83 | 7.33 | 337,100 | 1,900 | 3.6 |
| 14/09/2021 |
7.41
|
4,858,447 | 7.26 | 7.48 | 7.12 | 292,500 | 100 | 3.0 |
| 13/09/2021 |
7.26
|
6,811,913 | 7.48 | 7.62 | 7.19 | 202,600 | 15,000 | 1.9 |
| 10/09/2021 |
7.48
|
7,204,402 | 7.48 | 7.90 | 7.48 | 174,000 | 2,200 | 1.9 |
| 09/09/2021 |
7.48
|
12,383,751 | 6.84 | 7.48 | 6.84 | 117,000 | 35,400 | 0.8 |
| 08/09/2021 |
6.84
|
2,595,682 | 6.91 | 7.05 | 6.76 | 3,000 | 0 | 0.0 |
| 07/09/2021 |
6.91
|
4,744,241 | 7.19 | 7.33 | 6.84 | 6,000 | 28,400 | -0.2 |
| 06/09/2021 |
7.19
|
13,855,682 | 6.62 | 7.26 | 6.62 | 16,300 | 42,300 | -0.3 |