Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.48 | -4% | 33,274,000 | -10,620,430 | -146.5 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,090,700 | -15,854,767 | -223.7 |
11.30
12.67
11.60
|
3 tháng
(2024-06-20) |
-0.69 | -5.63% | 106,574,800 | -19,325,967 | -274.5 |
11.30
12.67
11.60
|
6 tháng
(2024-03-22) |
-0.73 | -5.95% | 241,477,800 | -20,456,790 | -288.5 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,445,000 | -4,827,839 | -62.5 |
10.08
13.25
11.60
|
24 tháng
(2022-09-29) |
3.10 | 36.47% | 889,539,600 | -9,191,507 | -135.1 |
6.83
13.25
11.60
|
36 tháng
(2021-10-04) |
-1.23 | -9.61% | 1,587,774,100 | -13,904,157 | -220.7 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,111,000 | 9,804,743 | 441.3 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
13.13
|
7,493,000 | 14.11 | 14.58 | 13.13 | 181,400 | 170,500 | 0.4 |
05/07/2021 |
14.11
|
6,928,400 | 13.91 | 14.13 | 13.80 | 31,900 | 13,300 | -0.4 |
02/07/2021 |
13.91
|
5,499,900 | 13.73 | 14 | 13.73 | 124,200 | 200 | 3.9 |
01/07/2021 |
13.73
|
3,842,500 | 13.64 | 13.78 | 13.42 | 95,000 | 149,500 | -1.6 |
30/06/2021 |
13.64
|
3,046,000 | 13.80 | 13.84 | 13.60 | 50,000 | 31,900 | 0.6 |
29/06/2021 |
13.80
|
4,436,000 | 13.87 | 14.18 | 13.69 | 198,500 | 124,200 | 2.4 |
28/06/2021 |
13.87
|
5,852,600 | 13.38 | 13.91 | 13.56 | 5,300 | 95,000 | -2.8 |
25/06/2021 |
13.38
|
1,903,100 | 13.33 | 13.38 | 13.24 | 15,300 | 50,000 | -1.0 |
24/06/2021 |
13.33
|
3,796,200 | 13.22 | 13.51 | 13.24 | 193,500 | 198,500 | -0.1 |
23/06/2021 |
13.22
|
2,543,700 | 13.24 | 13.42 | 13.13 | 17,100 | 5,300 | 0.4 |
22/06/2021 |
13.24
|
4,261,300 | 13.04 | 13.29 | 12.91 | 2,000 | 15,300 | -0.4 |
21/06/2021 |
13.04
|
3,511,100 | 13.31 | 13.31 | 13.02 | 0 | 193,500 | -5.7 |
18/06/2021 |
13.31
|
3,327,100 | 13.31 | 13.64 | 13.29 | 116,000 | 17,100 | 3.0 |
17/06/2021 |
13.31
|
3,905,100 | 13.04 | 13.33 | 12.80 | 12,600 | 2,000 | 0.3 |
16/06/2021 |
13.04
|
5,633,500 | 13.38 | 13.38 | 12.93 | 73,000 | 0 | 2.2 |
15/06/2021 |
13.38
|
4,939,000 | 13.71 | 13.76 | 13.38 | 21,000 | 116,000 | -2.9 |
14/06/2021 |
13.71
|
6,209,800 | 14.02 | 14.20 | 13.60 | 46,300 | 12,600 | 1.1 |
11/06/2021 |
14.02
|
9,748,200 | 13.27 | 14.18 | 13.22 | 98,400 | 73,000 | 0.7 |
10/06/2021 |
13.27
|
4,065,400 | 13.62 | 13.78 | 13.22 | 52,600 | 21,000 | 0.9 |
09/06/2021 |
13.62
|
9,249,700 | 13.16 | 13.82 | 12.89 | 1,963,500 | 46,300 | 56.4 |
08/06/2021 |
13.16
|
9,945,500 | 14.11 | 14.22 | 13.16 | 3,038,000 | 98,400 | 90.5 |
07/06/2021 |
14.11
|
9,794,300 | 14.36 | 14.58 | 13.56 | 2,650,700 | 52,600 | 82.9 |
04/06/2021 |
14.36
|
9,274,600 | 13.69 | 14.60 | 13.71 | 2,211,300 | 124,500 | 67.1 |
03/06/2021 |
13.69
|
12,317,900 | 12.80 | 13.69 | 12.89 | 1,902,600 | 3,300 | 57.5 |
02/06/2021 |
12.80
|
6,563,700 | 12.89 | 12.89 | 12.58 | 1,380,000 | 13,900 | 39.2 |
01/06/2021 |
12.89
|
4,759,200 | 12.82 | 13.07 | 12.84 | 710,300 | 0 | 20.8 |
31/05/2021 |
12.82
|
7,093,000 | 12.53 | 12.82 | 12.09 | 360,200 | 40,100 | 9.1 |
28/05/2021 |
12.53
|
7,134,000 | 12.09 | 12.58 | 12.07 | 197,800 | 34,700 | 4.6 |
27/05/2021 |
12.09
|
8,960,900 | 12 | 12.44 | 12 | 133,600 | 151,700 | -0.5 |
26/05/2021 |
12
|
8,073,500 | 11.78 | 12.09 | 11.82 | 135,200 | 152,600 | -0.4 |
25/05/2021 |
11.78
|
6,739,100 | 11.64 | 11.89 | 11.49 | 295,600 | 114,100 | 4.7 |
24/05/2021 |
11.64
|
4,084,100 | 11.67 | 11.76 | 11.58 | 10,400 | 29,200 | -0.5 |
21/05/2021 |
11.67
|
8,395,800 | 11.51 | 12 | 11.56 | 1,044,300 | 10,100 | 27.6 |
20/05/2021 |
11.51
|
11,601,200 | 10.93 | 11.64 | 10.82 | 33,000 | 66,500 | -0.8 |
19/05/2021 |
10.93
|
3,057,200 | 10.91 | 10.98 | 10.76 | 4,200 | 48,200 | -1.1 |
18/05/2021 |
10.91
|
3,424,600 | 11.02 | 11.09 | 10.82 | 13,700 | 62,000 | -1.2 |
17/05/2021 |
11.02
|
5,978,700 | 10.73 | 11.11 | 10.73 | 15,200 | 112,300 | -2.4 |
14/05/2021 |
10.73
|
3,001,800 | 10.67 | 10.80 | 10.67 | 20,000 | 59,000 | -0.9 |
13/05/2021 |
10.67
|
3,822,000 | 10.71 | 10.82 | 10.62 | 34,200 | 44,400 | -0.2 |
12/05/2021 |
10.71
|
2,419,400 | 10.62 | 10.71 | 10.56 | 147,000 | 4,400 | 3.4 |
11/05/2021 |
10.62
|
3,290,000 | 10.73 | 10.84 | 10.62 | 120,500 | 63,500 | 1.3 |
10/05/2021 |
10.73
|
5,194,900 | 10.40 | 10.80 | 10.24 | 600,500 | 61,900 | 12.9 |
07/05/2021 |
10.40
|
4,145,900 | 10.51 | 10.62 | 10.31 | 916,400 | 71,700 | 19.8 |
06/05/2021 |
10.51
|
2,905,700 | 10.60 | 10.69 | 10.49 | 590,400 | 102,200 | 11.6 |
05/05/2021 |
10.60
|
3,138,700 | 10.33 | 10.73 | 10.36 | 529,900 | 59,000 | 11.2 |
04/05/2021 |
10.33
|
2,745,200 | 10.44 | 10.44 | 10.11 | 402,300 | 215,000 | 4.3 |
29/04/2021 |
10.44
|
2,112,700 | 10.38 | 10.56 | 10.42 | 276,800 | 103,700 | 4.1 |
28/04/2021 |
10.38
|
2,861,500 | 10.13 | 10.56 | 10.09 | 10,400 | 19,700 | -0.2 |
27/04/2021 |
10.13
|
1,635,700 | 10 | 10.20 | 9.91 | 38,100 | 1,300 | 0.8 |
26/04/2021 |
10
|
1,941,000 | 10.22 | 10.22 | 10 | 2,500 | 15,300 | -0.3 |
23/04/2021 |
10.22
|
3,546,200 | 9.80 | 10.22 | 9.82 | 455,100 | 34,900 | 9.5 |
22/04/2021 |
9.80
|
3,721,500 | 10.53 | 10.53 | 9.80 | 416,900 | 30,300 | 9.0 |
20/04/2021 |
10.53
|
5,138,300 | 10.80 | 10.80 | 10.49 | 9,600 | 15,600 | -0.1 |
19/04/2021 |
10.80
|
3,059,800 | 10.67 | 10.80 | 10.58 | 30,600 | 127,900 | -2.3 |
16/04/2021 |
10.67
|
5,066,100 | 11.07 | 11.07 | 10.58 | 18,800 | 12,100 | 0.2 |
15/04/2021 |
11.07
|
4,195,500 | 11.27 | 11.40 | 11.07 | 18,300 | 393,400 | -9.4 |
14/04/2021 |
11.27
|
3,874,400 | 11.13 | 11.31 | 11.11 | 163,700 | 51,500 | 2.8 |
13/04/2021 |
11.13
|
9,139,600 | 11 | 11.47 | 11.04 | 114,600 | 500 | 2.9 |
12/04/2021 |
11
|
4,041,300 | 10.98 | 11.04 | 10.91 | 72,300 | 5,000 | 1.7 |
09/04/2021 |
10.98
|
2,413,600 | 11 | 11.07 | 10.96 | 43,500 | 0 | 1.1 |
08/04/2021 |
11
|
3,409,600 | 10.91 | 11.11 | 10.89 | 31,400 | 0 | 0.8 |
07/04/2021 |
10.91
|
2,848,300 | 10.89 | 10.96 | 10.80 | 82,700 | 0 | 2.0 |
06/04/2021 |
10.89
|
3,630,600 | 10.93 | 11.04 | 10.87 | 3,200 | 14,300 | -0.3 |
05/04/2021 |
10.93
|
3,062,000 | 10.98 | 11.11 | 10.87 | 32,700 | 62,400 | -0.7 |
02/04/2021 |
10.98
|
3,447,300 | 10.89 | 11.09 | 10.93 | 107,100 | 1,000 | 2.6 |
01/04/2021 |
10.89
|
4,940,400 | 10.73 | 10.91 | 10.73 | 432,100 | 500 | 10.5 |
31/03/2021 |
10.73
|
2,303,700 | 10.71 | 10.80 | 10.69 | 797,400 | 100 | 19.3 |
30/03/2021 |
10.71
|
3,200,900 | 10.64 | 10.73 | 10.60 | 411,800 | 0 | 9.9 |
29/03/2021 |
10.64
|
3,597,100 | 10.47 | 10.71 | 10.47 | 15,400 | 1,000 | 0.3 |
26/03/2021 |
10.47
|
6,985,600 | 10.47 | 10.53 | 10 | 386,900 | 200 | 9.1 |
25/03/2021 |
10.47
|
3,602,200 | 10.60 | 10.76 | 10.47 | 226,000 | 5,100 | 5.3 |
24/03/2021 |
10.60
|
3,882,000 | 10.93 | 10.93 | 10.56 | 104,900 | 6,800 | 2.4 |
23/03/2021 |
10.93
|
4,736,400 | 11.20 | 11.20 | 10.78 | 95,000 | 0 | 2.3 |
22/03/2021 |
11.20
|
4,116,600 | 11.07 | 11.29 | 11.07 | 222,900 | 0 | 5.6 |
19/03/2021 |
11.07
|
3,745,800 | 11.02 | 11.16 | 10.98 | 712,600 | 900 | 17.7 |
18/03/2021 |
11.02
|
4,715,700 | 10.98 | 11.22 | 10.98 | 1,900 | 300 | 0.0 |
17/03/2021 |
10.98
|
5,211,500 | 10.98 | 10.98 | 10.78 | 736,200 | 0 | 18.1 |
16/03/2021 |
10.98
|
3,542,700 | 11.02 | 11.02 | 10.76 | 88,500 | 2,400 | 2.1 |
15/03/2021 |
11.02
|
6,493,900 | 10.98 | 11.13 | 10.89 | 86,900 | 5,400 | 2.0 |
12/03/2021 |
10.98
|
7,448,700 | 10.80 | 10.98 | 10.62 | 127,100 | 1,000 | 3.1 |
11/03/2021 |
10.80
|
6,384,900 | 10.73 | 10.84 | 10.58 | 150,300 | 7,000 | 3.5 |
10/03/2021 |
10.73
|
8,341,400 | 10.73 | 10.80 | 10.40 | 251,400 | 0 | 6.1 |