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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.50
|
2,119,100 | 10.55 | 10.74 | 10.17 | 136,500 | 3,000 | 1.5 |
06/07/2021 |
10.55
|
1,496,400 | 11.03 | 11.12 | 10.55 | 22,000 | 3,400 | 0.2 |
05/07/2021 |
11.03
|
2,036,500 | 11.41 | 11.41 | 10.84 | 19,600 | 15,900 | -0.1 |
02/07/2021 |
11.41
|
3,567,000 | 11.60 | 11.70 | 11.22 | 7,000 | 46,500 | -0.5 |
01/07/2021 |
11.60
|
1,716,200 | 11.80 | 11.94 | 11.41 | 10,000 | 85,900 | -0.9 |
30/06/2021 |
11.80
|
2,870,000 | 11.75 | 12.18 | 11.75 | 32,900 | 27,200 | 0.1 |
29/06/2021 |
11.75
|
1,711,500 | 11.75 | 11.84 | 11.70 | 17,800 | 0 | 0.2 |
28/06/2021 |
11.75
|
1,382,800 | 11.84 | 11.99 | 11.70 | 0 | 41,900 | -0.5 |
25/06/2021 |
11.84
|
2,104,800 | 11.70 | 11.89 | 11.70 | 14,100 | 13,400 | 0.0 |
24/06/2021 |
11.70
|
1,925,200 | 11.70 | 12.04 | 11.60 | 36,000 | 33,800 | 0.0 |
23/06/2021 |
11.70
|
2,296,200 | 11.80 | 12.08 | 11.60 | 2,400 | 16,700 | -0.2 |
22/06/2021 |
11.80
|
5,108,300 | 12.18 | 12.28 | 11.70 | 14,100 | 106,700 | -1.1 |
21/06/2021 |
12.18
|
3,375,300 | 12.04 | 12.47 | 12.04 | 57,600 | 82,900 | -0.3 |
18/06/2021 |
12.04
|
3,167,300 | 11.89 | 12.18 | 11.94 | 16,000 | 150,800 | -1.7 |
17/06/2021 |
11.89
|
2,778,200 | 11.70 | 11.94 | 11.56 | 700 | 29,000 | -0.3 |
16/06/2021 |
11.70
|
3,860,600 | 11.36 | 11.84 | 11.41 | 46,500 | 22,000 | 0.3 |
15/06/2021 |
11.36
|
1,964,500 | 11.12 | 11.41 | 11.17 | 17,300 | 0 | 0.2 |
14/06/2021 |
11.12
|
2,960,200 | 11.36 | 11.51 | 11.12 | 31,100 | 4,700 | 0.3 |
11/06/2021 |
11.36
|
3,338,000 | 11.08 | 11.51 | 11.03 | 47,700 | 21,500 | 0.3 |
10/06/2021 |
11.08
|
3,063,700 | 11.22 | 11.36 | 10.98 | 30,300 | 587,300 | -6.5 |
09/06/2021 |
11.22
|
3,384,200 | 10.98 | 11.41 | 10.69 | 1,800 | 1,126,400 | -13.0 |
08/06/2021 |
10.98
|
3,711,700 | 10.98 | 11.41 | 10.93 | 46,000 | 740,700 | -8.1 |
07/06/2021 |
10.98
|
2,523,600 | 11.03 | 11.08 | 10.84 | 12,900 | 418,600 | -4.7 |
04/06/2021 |
11.03
|
2,124,700 | 11.12 | 11.22 | 10.89 | 6,900 | 432,400 | -4.9 |
03/06/2021 |
11.12
|
4,261,800 | 10.65 | 11.32 | 10.65 | 201,000 | 1,474,900 | -14.6 |
02/06/2021 |
10.65
|
1,222,400 | 10.65 | 10.65 | 10.50 | 63,300 | 281,300 | -2.4 |
01/06/2021 |
10.65
|
1,768,900 | 10.31 | 10.79 | 10.31 | 52,700 | 400,000 | -3.8 |
31/05/2021 |
10.31
|
2,568,100 | 10.60 | 10.60 | 10.07 | 0 | 429,600 | -4.6 |
28/05/2021 |
10.60
|
1,337,200 | 10.65 | 10.69 | 10.50 | 500 | 244,300 | -2.7 |
27/05/2021 |
10.65
|
1,427,500 | 10.65 | 10.74 | 10.55 | 0 | 265,200 | -2.9 |
26/05/2021 |
10.65
|
1,517,600 | 10.74 | 10.74 | 10.60 | 0 | 277,200 | -3.1 |
25/05/2021 |
10.74
|
1,298,500 | 10.98 | 11.08 | 10.69 | 20,200 | 347,300 | -3.7 |
24/05/2021 |
10.98
|
1,619,200 | 10.89 | 11.12 | 10.89 | 109,300 | 606,200 | -5.7 |
21/05/2021 |
10.89
|
2,486,500 | 10.36 | 11.03 | 10.21 | 62,600 | 459,400 | -4.4 |
20/05/2021 |
10.36
|
1,930,200 | 10.55 | 10.65 | 10.31 | 7,500 | 90,800 | -0.9 |
19/05/2021 |
10.55
|
3,935,900 | 10.89 | 10.89 | 10.41 | 4,800 | 605,200 | -6.6 |
18/05/2021 |
10.89
|
2,034,100 | 11.08 | 11.08 | 10.79 | 12,600 | 354,900 | -3.9 |
17/05/2021 |
11.08
|
2,268,300 | 11.32 | 11.46 | 10.84 | 5,700 | 470,300 | -5.4 |
14/05/2021 |
11.32
|
1,710,700 | 11.41 | 11.56 | 11.32 | 1,000 | 509,100 | -6.0 |
13/05/2021 |
11.41
|
1,687,700 | 11.65 | 11.84 | 11.36 | 8,400 | 443,300 | -5.2 |
12/05/2021 |
11.65
|
2,262,700 | 11.60 | 11.84 | 11.51 | 44,300 | 1,103,200 | -12.8 |
11/05/2021 |
11.60
|
1,664,300 | 11.41 | 11.89 | 11.41 | 14,000 | 184,700 | -2.1 |
10/05/2021 |
11.41
|
1,453,100 | 11.51 | 11.60 | 11.32 | 11,400 | 0 | 0.1 |
07/05/2021 |
11.51
|
1,473,600 | 11.84 | 11.89 | 11.41 | 2,900 | 9,100 | -0.1 |
06/05/2021 |
11.84
|
1,549,600 | 12.08 | 12.37 | 11.84 | 1,200 | 60,200 | -0.7 |
05/05/2021 |
12.08
|
1,818,700 | 11.46 | 12.18 | 11.56 | 54,800 | 3,000 | 0.6 |
04/05/2021 |
11.46
|
1,180,000 | 11.75 | 11.75 | 11.22 | 200 | 22,900 | -0.3 |
29/04/2021 |
11.75
|
648,400 | 11.75 | 11.89 | 11.70 | 0 | 0 | 0 |
28/04/2021 |
11.75
|
864,500 | 11.60 | 11.94 | 11.60 | 53,800 | 0 | 0.7 |
27/04/2021 |
11.60
|
1,146,200 | 11.65 | 11.70 | 11.27 | 19,600 | 17,300 | 0.0 |
26/04/2021 |
11.65
|
1,476,600 | 12.18 | 12.37 | 11.65 | 0 | 102,000 | -1.3 |
23/04/2021 |
12.18
|
1,670,300 | 11.65 | 12.18 | 11.41 | 114,200 | 9,800 | 1.3 |
22/04/2021 |
11.65
|
3,679,000 | 12.52 | 12.52 | 11.65 | 0 | 104,400 | -1.3 |
20/04/2021 |
12.52
|
2,075,000 | 12.76 | 12.95 | 12.47 | 9,000 | 40,800 | -0.4 |
19/04/2021 |
12.76
|
1,808,200 | 12.66 | 12.95 | 12.47 | 39,000 | 0 | 0.5 |
16/04/2021 |
12.66
|
2,634,700 | 13.23 | 13.33 | 12.37 | 600 | 26,100 | -0.3 |
15/04/2021 |
13.23
|
2,984,500 | 13.67 | 13.86 | 13.23 | 50,100 | 90,500 | -0.6 |
14/04/2021 |
13.67
|
2,095,600 | 13.81 | 13.81 | 13.47 | 20,500 | 84,000 | -0.9 |
13/04/2021 |
13.81
|
2,606,300 | 14.15 | 14.19 | 13.71 | 6,600 | 31,900 | -0.4 |
12/04/2021 |
14.15
|
2,035,200 | 14.19 | 14.34 | 13.95 | 0 | 61,300 | -0.9 |
09/04/2021 |
14.19
|
2,670,400 | 14.00 | 14.53 | 13.91 | 700 | 32,200 | -0.5 |
08/04/2021 |
14.00
|
2,273,700 | 14.05 | 14.15 | 13.95 | 60,300 | 2,000 | 0.9 |
07/04/2021 |
14.05
|
2,117,900 | 13.76 | 14.10 | 13.81 | 121,700 | 0 | 1.8 |
06/04/2021 |
13.76
|
1,829,800 | 13.76 | 14.05 | 13.71 | 19,200 | 0 | 0.3 |
05/04/2021 |
13.76
|
2,730,100 | 14.00 | 14.05 | 13.67 | 8,400 | 0 | 0.1 |
02/04/2021 |
14.00
|
1,951,200 | 14.10 | 14.39 | 13.95 | 7,900 | 400 | 0.1 |
01/04/2021 |
14.10
|
1,813,900 | 14.10 | 14.19 | 13.91 | 800 | 90,500 | -1.3 |
31/03/2021 |
14.10
|
3,688,000 | 13.95 | 14.53 | 13.91 | 0 | 85,400 | -1.3 |
30/03/2021 |
13.95
|
2,662,000 | 13.86 | 14.10 | 13.76 | 2,600 | 900 | 0.0 |
29/03/2021 |
13.86
|
2,434,600 | 13.43 | 13.86 | 13.33 | 118,800 | 600 | 1.7 |
26/03/2021 |
13.43
|
2,649,100 | 13.52 | 13.52 | 12.85 | 95,700 | 100 | 1.3 |
25/03/2021 |
13.52
|
1,941,600 | 13.47 | 13.76 | 13.38 | 42,400 | 30,000 | 0.2 |
24/03/2021 |
13.47
|
2,797,700 | 13.86 | 13.91 | 13.43 | 3,000 | 155,300 | -2.2 |
23/03/2021 |
13.86
|
2,857,400 | 14.15 | 14.29 | 13.71 | 12,800 | 2,100 | 0.2 |
22/03/2021 |
14.15
|
3,125,500 | 13.81 | 14.39 | 13.91 | 108,400 | 500 | 1.6 |
19/03/2021 |
13.81
|
3,067,000 | 14.05 | 14.19 | 13.67 | 5,600 | 13,700 | -0.1 |
18/03/2021 |
14.05
|
3,126,700 | 14.34 | 14.58 | 14.05 | 4,000 | 119,500 | -1.7 |
17/03/2021 |
14.34
|
2,812,600 | 14.58 | 14.72 | 14.19 | 62,600 | 13,600 | 0.7 |
16/03/2021 |
14.58
|
6,468,200 | 14.15 | 14.72 | 14.05 | 962,400 | 2,700 | 14.4 |
15/03/2021 |
14.15
|
3,074,200 | 14.10 | 14.19 | 13.95 | 691,000 | 0 | 10.1 |
12/03/2021 |
14.10
|
5,017,300 | 14.05 | 14.39 | 13.95 | 864,000 | 911,200 | -0.7 |
11/03/2021 |
14.05
|
5,067,500 | 13.81 | 14.10 | 13.71 | 675,800 | 1,201,100 | -7.6 |
10/03/2021 |
13.81
|
3,606,700 | 14.10 | 14.10 | 13.71 | 635,200 | 889,550 | -3.7 |
09/03/2021 |
14.10
|
6,308,500 | 13.76 | 14.48 | 13.62 | 28,800 | 1,057,800 | -15.2 |
08/03/2021 |
13.76
|
9,235,300 | 12.90 | 13.76 | 13.04 | 117,500 | 16,000 | 1.4 |
05/03/2021 |
12.90
|
2,726,100 | 12.61 | 12.90 | 12.28 | 331,400 | 95,200 | 3.1 |
04/03/2021 |
12.61
|
2,577,900 | 13.04 | 13.09 | 12.32 | 1,300 | 3,900 | -0.0 |
03/03/2021 |
13.04
|
5,022,500 | 12.66 | 13.19 | 12.76 | 26,200 | 29,000 | -0.0 |
02/03/2021 |
12.66
|
3,312,400 | 12.37 | 12.76 | 12.28 | 2,600 | 101,500 | -1.3 |
01/03/2021 |
12.37
|
2,549,500 | 11.60 | 12.37 | 11.70 | 92,000 | 500 | 1.1 |
26/02/2021 |
11.60
|
1,431,400 | 11.65 | 11.75 | 11.32 | 19,700 | 11,900 | 0.1 |
25/02/2021 |
11.65
|
1,480,500 | 11.60 | 11.80 | 11.32 | 6,000 | 45,300 | -0.5 |
24/02/2021 |
11.60
|
2,132,600 | 11.89 | 12.04 | 11.46 | 0 | 84,100 | -1.0 |
23/02/2021 |
11.89
|
1,448,500 | 12.04 | 12.04 | 11.80 | 1,500 | 49,300 | -0.6 |
22/02/2021 |
12.04
|
2,420,800 | 12.04 | 12.18 | 11.84 | 0 | 130,400 | -1.6 |
19/02/2021 |
12.04
|
2,478,900 | 11.80 | 12.18 | 11.60 | 0 | 89,300 | -1.1 |
18/02/2021 |
11.80
|
2,434,000 | 11.51 | 11.89 | 11.41 | 0 | 64,600 | -0.8 |
17/02/2021 |
11.51
|
1,754,500 | 10.79 | 11.51 | 10.93 | 114,600 | 6,900 | 1.3 |
09/02/2021 |
10.79
|
1,314,500 | 10.69 | 10.89 | 10.55 | 16,800 | 89,700 | -0.8 |
08/02/2021 |
10.69
|
2,374,900 | 11.17 | 11.36 | 10.50 | 5,900 | 109,600 | -1.2 |