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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
16.25
|
2,421,900 | 15.20 | 16.25 | 15.52 | 34,200 | 19,500 | 0.4 |
25/11/2021 |
15.20
|
868,700 | 15.60 | 15.60 | 15.04 | 1,000 | 18,700 | -0.5 |
24/11/2021 |
15.60
|
894,900 | 15.52 | 16.11 | 15.52 | 57,700 | 25,500 | 0.9 |
23/11/2021 |
15.52
|
813,500 | 14.53 | 15.52 | 14.13 | 88,800 | 7,900 | 2.2 |
22/11/2021 |
14.53
|
1,475,000 | 15.60 | 15.60 | 14.53 | 21,500 | 51,400 | -0.8 |
19/11/2021 |
15.60
|
1,084,300 | 16.19 | 16.34 | 15.06 | 48,900 | 37,000 | 0.3 |
18/11/2021 |
16.19
|
1,264,000 | 15.83 | 16.39 | 15.32 | 4,900 | 26,800 | -0.6 |
17/11/2021 |
15.83
|
1,560,000 | 15.71 | 16.39 | 15.77 | 57,500 | 21,500 | 1.0 |
16/11/2021 |
15.71
|
2,056,300 | 14.70 | 15.71 | 14.44 | 81,100 | 8,100 | 1.9 |
15/11/2021 |
14.70
|
970,300 | 14.39 | 14.98 | 14.02 | 99,600 | 10,100 | 2.3 |
12/11/2021 |
14.39
|
798,000 | 14.70 | 14.75 | 14.30 | 10,100 | 0 | 0.3 |
11/11/2021 |
14.70
|
1,312,700 | 15.20 | 15.26 | 14.41 | 800 | 7,000 | -0.2 |
10/11/2021 |
15.20
|
797,800 | 14.87 | 15.23 | 14.64 | 21,000 | 0 | 0.5 |
09/11/2021 |
14.87
|
1,128,000 | 14.50 | 15.26 | 14.50 | 8,000 | 66,800 | -1.5 |
08/11/2021 |
14.50
|
1,703,200 | 13.57 | 14.50 | 13.65 | 32,000 | 6,300 | 0.6 |
05/11/2021 |
13.57
|
625,600 | 13.40 | 13.93 | 13.06 | 31,100 | 100 | 0.8 |
04/11/2021 |
13.40
|
824,500 | 13.11 | 13.54 | 13.06 | 40,500 | 10,700 | 0.5 |
03/11/2021 |
13.11
|
1,708,600 | 14.07 | 14.07 | 13.11 | 1,600 | 31,300 | -0.7 |
02/11/2021 |
14.07
|
989,700 | 13.82 | 14.33 | 13.59 | 9,800 | 27,800 | -0.4 |
01/11/2021 |
13.82
|
1,346,600 | 14.30 | 14.30 | 13.68 | 9,500 | 52,000 | -1.0 |
29/10/2021 |
14.30
|
1,300,600 | 14.10 | 14.33 | 14.02 | 8,100 | 22,500 | -0.4 |
28/10/2021 |
14.10
|
1,633,700 | 13.68 | 14.41 | 13.88 | 6,400 | 13,900 | -0.2 |
27/10/2021 |
13.68
|
1,379,600 | 13.23 | 13.71 | 13.28 | 45,300 | 49,800 | -0.1 |
26/10/2021 |
13.23
|
991,100 | 13.51 | 13.65 | 13.11 | 3,100 | 20,000 | -0.4 |
25/10/2021 |
13.51
|
1,448,100 | 13.57 | 13.93 | 13.40 | 1,800 | 1,500 | 0.0 |
22/10/2021 |
13.57
|
1,792,500 | 13.48 | 13.68 | 13.34 | 34,400 | 352,100 | -7.6 |
21/10/2021 |
13.48
|
1,708,800 | 13.00 | 13.59 | 12.94 | 39,500 | 3,100 | 0.9 |
20/10/2021 |
13.00
|
1,200,200 | 12.72 | 13.20 | 12.72 | 11,600 | 19,300 | -0.2 |
19/10/2021 |
12.72
|
1,084,100 | 12.44 | 13.00 | 12.04 | 17,500 | 8,000 | 0.2 |
18/10/2021 |
12.44
|
2,058,600 | 13.00 | 13.00 | 12.44 | 18,800 | 19,200 | -0.0 |
15/10/2021 |
13.00
|
1,590,300 | 13.09 | 13.28 | 12.63 | 4,500 | 27,900 | -0.5 |
14/10/2021 |
13.09
|
1,444,700 | 12.94 | 13.23 | 12.72 | 1,600 | 900 | 0.0 |
13/10/2021 |
12.94
|
1,367,000 | 12.89 | 13.28 | 12.83 | 38,800 | 30,800 | 0.2 |
12/10/2021 |
12.89
|
2,459,000 | 12.07 | 12.89 | 11.95 | 107,300 | 16,700 | 2.1 |
11/10/2021 |
12.07
|
867,700 | 11.53 | 12.10 | 11.56 | 16,700 | 5,500 | 0.2 |
08/10/2021 |
11.53
|
726,400 | 11.76 | 12.01 | 11.53 | 4,900 | 9,800 | -0.1 |
07/10/2021 |
11.76
|
584,300 | 11.42 | 11.81 | 11.42 | 33,700 | 7,600 | 0.5 |
06/10/2021 |
11.42
|
326,300 | 11.47 | 11.53 | 11.33 | 4,500 | 20,100 | -0.3 |
05/10/2021 |
11.47
|
239,500 | 11.56 | 11.62 | 11.39 | 100 | 12,800 | -0.3 |
04/10/2021 |
11.56
|
337,300 | 11.45 | 11.76 | 11.25 | 1,200 | 15,700 | -0.3 |
01/10/2021 |
11.45
|
458,700 | 10.94 | 11.64 | 11.02 | 87,532 | 65,432 | 0.4 |
30/09/2021 |
10.94
|
283,700 | 10.94 | 11.11 | 10.80 | 6,200 | 101,800 | -1.9 |
29/09/2021 |
10.94
|
446,600 | 11.14 | 11.14 | 10.85 | 700 | 146,900 | -2.8 |
28/09/2021 |
11.14
|
492,400 | 11.25 | 11.25 | 10.85 | 45,800 | 1,700 | 0.9 |
27/09/2021 |
11.25
|
667,900 | 11.70 | 11.79 | 11.25 | 7,800 | 41,100 | -0.7 |
24/09/2021 |
11.70
|
281,100 | 11.79 | 11.79 | 11.62 | 1,100 | 7,900 | -0.1 |
23/09/2021 |
11.79
|
550,800 | 11.93 | 12.04 | 11.67 | 1,500 | 18,300 | -0.3 |
22/09/2021 |
11.93
|
882,600 | 11.59 | 12.15 | 11.59 | 13,300 | 299,200 | -5.9 |
21/09/2021 |
11.59
|
756,400 | 11.90 | 11.90 | 11.42 | 5,900 | 216,200 | -4.3 |
20/09/2021 |
11.90
|
410,700 | 12.04 | 12.32 | 11.90 | 0 | 12,100 | -0.3 |
17/09/2021 |
12.04
|
325,400 | 11.79 | 12.04 | 11.73 | 6,300 | 23,100 | -0.4 |
16/09/2021 |
11.79
|
265,500 | 11.64 | 11.98 | 11.64 | 4,200 | 97,200 | -1.9 |
15/09/2021 |
11.64
|
547,800 | 11.56 | 11.98 | 11.30 | 36,700 | 180,100 | -3.0 |
14/09/2021 |
11.56
|
1,062,700 | 11.98 | 11.98 | 11.53 | 24,800 | 265,500 | -5.0 |
13/09/2021 |
11.98
|
750,700 | 12.21 | 12.44 | 11.87 | 7,900 | 145,300 | -2.9 |
10/09/2021 |
12.21
|
514,400 | 12.41 | 12.41 | 12.21 | 10,900 | 89,900 | -1.7 |
09/09/2021 |
12.41
|
274,400 | 12.24 | 12.44 | 12.15 | 17,200 | 29,100 | -0.3 |
08/09/2021 |
12.24
|
801,700 | 12.60 | 12.60 | 12.15 | 46,800 | 395,300 | -7.6 |
07/09/2021 |
12.60
|
1,328,200 | 13.09 | 13.31 | 12.55 | 5,300 | 197,800 | -4.5 |
06/09/2021 |
13.09
|
1,606,600 | 12.86 | 13.40 | 12.58 | 20,600 | 215,500 | -4.4 |
01/09/2021 |
12.86
|
515,000 | 12.89 | 12.94 | 12.58 | 2,300 | 25,900 | -0.5 |
31/08/2021 |
12.89
|
1,119,500 | 12.55 | 13.00 | 12.44 | 4,000 | 16,600 | -0.3 |
30/08/2021 |
12.55
|
597,300 | 12.15 | 12.58 | 12.15 | 11,200 | 2,500 | 0.2 |
27/08/2021 |
12.15
|
362,200 | 12.12 | 12.32 | 11.76 | 17,500 | 12,300 | 0.1 |
26/08/2021 |
12.12
|
418,500 | 12.15 | 12.32 | 11.76 | 4,400 | 41,900 | -0.8 |
25/08/2021 |
12.15
|
614,700 | 11.67 | 12.15 | 11.02 | 36,500 | 8,500 | 0.6 |
24/08/2021 |
11.67
|
1,084,000 | 12.52 | 12.52 | 11.64 | 41,800 | 185,000 | -3.0 |
23/08/2021 |
12.52
|
1,128,500 | 13.45 | 13.45 | 12.52 | 20,900 | 7,200 | 0.3 |
20/08/2021 |
13.45
|
1,740,100 | 13.96 | 14.07 | 13.40 | 191,700 | 27,500 | 3.9 |
19/08/2021 |
13.96
|
1,713,300 | 13.06 | 13.96 | 13.40 | 360,200 | 56,700 | 7.3 |
18/08/2021 |
13.06
|
1,526,100 | 12.21 | 13.06 | 12.27 | 18,500 | 18,600 | 0.0 |
17/08/2021 |
12.21
|
606,800 | 12.07 | 12.29 | 12.07 | 8,000 | 10,000 | -0.0 |
16/08/2021 |
12.07
|
562,400 | 11.98 | 12.32 | 12.04 | 6,300 | 12,600 | -0.1 |
13/08/2021 |
11.98
|
906,700 | 12.18 | 12.18 | 11.64 | 7,700 | 17,000 | -0.2 |
12/08/2021 |
12.18
|
470,900 | 12.35 | 12.44 | 12.07 | 5,000 | 2,200 | 0.1 |
11/08/2021 |
12.35
|
860,300 | 12.80 | 13.00 | 12.32 | 5,400 | 49,500 | -1.0 |
10/08/2021 |
12.80
|
912,900 | 11.98 | 12.80 | 12.10 | 131,400 | 13,400 | 2.6 |
09/08/2021 |
11.98
|
520,500 | 11.95 | 12.01 | 11.73 | 26,900 | 19,500 | 0.2 |
06/08/2021 |
11.95
|
483,300 | 12.01 | 12.21 | 11.81 | 15,500 | 22,500 | -0.1 |
05/08/2021 |
12.01
|
435,200 | 12.04 | 12.27 | 11.81 | 100 | 31,000 | -0.7 |
04/08/2021 |
12.04
|
876,900 | 11.30 | 12.07 | 11.28 | 20,700 | 9,100 | 0.2 |
03/08/2021 |
11.30
|
413,500 | 11.19 | 11.47 | 11.02 | 109,500 | 800 | 2.2 |
02/08/2021 |
11.19
|
517,400 | 11.19 | 11.39 | 10.85 | 90,300 | 4,200 | 1.7 |
30/07/2021 |
11.19
|
365,500 | 11.36 | 11.50 | 11.19 | 2,900 | 29,400 | -0.5 |
29/07/2021 |
11.36
|
302,600 | 11.33 | 11.59 | 11.22 | 15,000 | 20,400 | -0.1 |
28/07/2021 |
11.33
|
831,600 | 10.88 | 11.62 | 10.68 | 4,300 | 18,900 | -0.3 |
27/07/2021 |
10.88
|
334,400 | 10.65 | 11.14 | 10.74 | 25,000 | 12,600 | 0.2 |
26/07/2021 |
10.65
|
371,400 | 10.74 | 10.74 | 10.46 | 3,600 | 122,200 | -2.2 |
23/07/2021 |
10.74
|
495,300 | 10.94 | 11.25 | 10.74 | 12,400 | 134,200 | -2.4 |
22/07/2021 |
10.94
|
302,600 | 10.63 | 11.05 | 10.57 | 30,500 | 97,200 | -1.3 |
21/07/2021 |
10.63
|
173,400 | 10.63 | 10.80 | 10.57 | 3,800 | 56,100 | -1.0 |
20/07/2021 |
10.63
|
547,300 | 10.94 | 10.94 | 10.40 | 28,500 | 207,200 | -3.3 |
19/07/2021 |
10.94
|
499,900 | 11.76 | 11.76 | 10.94 | 3,100 | 18,700 | -0.3 |
16/07/2021 |
11.76
|
247,000 | 11.73 | 12.10 | 11.73 | 1,600 | 38,200 | -0.8 |
15/07/2021 |
11.73
|
270,200 | 11.19 | 11.76 | 11.19 | 12,800 | 71,100 | -1.2 |
14/07/2021 |
11.19
|
372,500 | 11.30 | 11.87 | 10.91 | 8,800 | 80,100 | -1.4 |
13/07/2021 |
11.30
|
624,900 | 11.67 | 11.76 | 11.19 | 48,600 | 149,900 | -2.1 |
12/07/2021 |
11.67
|
755,900 | 12.55 | 12.55 | 11.67 | 57,000 | 117,400 | -1.3 |
09/07/2021 |
12.55
|
669,000 | 13.20 | 13.20 | 12.49 | 12,100 | 9,100 | 0.1 |
08/07/2021 |
13.20
|
352,800 | 13.45 | 13.48 | 13.00 | 48,600 | 35,300 | -0.5 |