Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
1 | 8.40% | 25,861,800 | 2,556,701 | 30.8 |
11.80
12.90
12.90
|
2 tháng
(2024-11-18) |
1.70 | 15.18% | 42,104,000 | 2,625,501 | 31.3 |
10.90
12.90
12.90
|
3 tháng
(2024-10-17) |
0.80 | 6.61% | 57,122,561 | 2,851,801 | 33.7 |
10.90
12.90
12.90
|
6 tháng
(2024-07-19) |
-1.60 | -11.05% | 188,335,407 | 9,473,801 | 130.5 |
10.90
15.49
12.90
|
12 tháng
(2024-01-22) |
2.94 | 29.46% | 363,092,275 | 10,227,501 | 141.2 |
9.08
15.49
12.90
|
24 tháng
(2023-01-27) |
3.61 | 38.85% | 648,782,449 | 3,710,815 | 72.8 |
8.32
15.49
12.90
|
36 tháng
(2022-02-07) |
-4.51 | -25.91% | 1,005,027,823 | 4,001,147 | 67.2 |
6
20.61
12.90
|
60 tháng
(2020-02-11) |
6.31 | 95.82% | 1,835,236,518 | 5,615,869 | 71.3 |
5.65
20.61
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2021 |
16.09
|
3,787,269 | 16.00 | 16.28 | 15.62 | 3,100 | 0 | 0.1 |
01/11/2021 |
16.00
|
8,913,148 | 14.87 | 16.28 | 14.87 | 1,000 | 200 | 0.0 |
29/10/2021 |
14.87
|
2,133,053 | 15.06 | 15.25 | 14.59 | 0 | 5,000 | -0.1 |
28/10/2021 |
15.06
|
5,067,159 | 14.59 | 15.43 | 14.49 | 200 | 0 | 0.0 |
27/10/2021 |
14.59
|
4,045,400 | 14.21 | 14.78 | 14.30 | 5,000 | 0 | 0.1 |
26/10/2021 |
14.21
|
1,097,000 | 14.02 | 14.40 | 13.93 | 0 | 0 | 0 |
25/10/2021 |
14.02
|
1,490,400 | 13.83 | 14.21 | 13.93 | 0 | 0 | 0 |
22/10/2021 |
13.83
|
1,965,000 | 14.02 | 14.12 | 13.83 | 3,000 | 0 | 0.0 |
21/10/2021 |
14.02
|
1,688,600 | 14.12 | 14.30 | 13.93 | 0 | 100 | -0.0 |
20/10/2021 |
14.12
|
1,988,700 | 14.40 | 14.49 | 14.02 | 0 | 0 | 0 |
19/10/2021 |
14.40
|
945,400 | 14.49 | 14.59 | 14.30 | 5,000 | 1,000 | 0.1 |
18/10/2021 |
14.49
|
4,556,800 | 14.12 | 14.68 | 14.12 | 5,300 | 500 | 0.1 |
15/10/2021 |
14.12
|
2,377,400 | 14.12 | 14.30 | 13.93 | 10,000 | 0 | 0.1 |
14/10/2021 |
14.12
|
1,686,100 | 14.12 | 14.30 | 14.02 | 0 | 0 | 0 |
13/10/2021 |
14.12
|
1,923,200 | 14.40 | 14.40 | 14.02 | 0 | 0 | 0 |
12/10/2021 |
14.40
|
3,612,100 | 14.21 | 14.59 | 14.12 | 0 | 0 | 0 |
11/10/2021 |
14.21
|
2,366,900 | 14.02 | 14.59 | 14.02 | 1,100 | 0 | 0.0 |
08/10/2021 |
14.02
|
1,911,300 | 13.93 | 14.30 | 13.93 | 0 | 0 | 0 |
07/10/2021 |
13.93
|
3,966,142 | 14.40 | 14.40 | 13.83 | 4,700 | 0 | 0.1 |
06/10/2021 |
14.40
|
2,117,600 | 14.40 | 14.68 | 14.12 | 0 | 800 | -0.0 |
05/10/2021 |
14.40
|
2,263,664 | 14.21 | 15.15 | 14.12 | 15,200 | 0 | 0.2 |
04/10/2021 |
14.21
|
6,609,478 | 13.55 | 14.87 | 11.48 | 0 | 1,000 | -0.0 |
01/10/2021 |
13.55
|
3,704,934 | 13.36 | 13.74 | 13.18 | 0 | 100 | -0.0 |
30/09/2021 |
13.36
|
1,554,671 | 13.36 | 13.65 | 13.18 | 1,000 | 0 | 0.0 |
29/09/2021 |
13.36
|
2,251,255 | 13.65 | 13.65 | 13.27 | 5,000 | 0 | 0.1 |
28/09/2021 |
13.65
|
5,636,499 | 12.71 | 13.83 | 11.01 | 100 | 100 | -0 |
27/09/2021 |
12.71
|
1,937,400 | 12.80 | 13.18 | 12.61 | 20,300 | 0 | 0.3 |
24/09/2021 |
12.80
|
1,558,308 | 12.89 | 13.27 | 12.71 | 5,000 | 0 | 0.1 |
23/09/2021 |
12.89
|
1,895,421 | 13.27 | 13.55 | 12.89 | 8,000 | 0 | 0.1 |
22/09/2021 |
13.27
|
3,016,055 | 12.80 | 13.46 | 12.61 | 0 | 500 | -0.0 |
21/09/2021 |
12.80
|
2,233,698 | 12.61 | 12.80 | 12.23 | 0 | 0 | 0 |
20/09/2021 |
12.61
|
2,944,777 | 12.80 | 12.89 | 12.42 | 0 | 0 | 0 |
17/09/2021 |
12.80
|
2,099,861 | 13.18 | 13.27 | 12.71 | 5,100 | 0 | 0.1 |
16/09/2021 |
13.18
|
1,597,801 | 13.27 | 13.46 | 12.99 | 30,500 | 0 | 0.4 |
15/09/2021 |
13.27
|
3,713,100 | 12.89 | 13.46 | 12.71 | 20,000 | 4,000 | 0.2 |
14/09/2021 |
12.89
|
2,735,630 | 12.71 | 13.18 | 10.73 | 0 | 23,500 | -0.3 |
13/09/2021 |
12.71
|
4,380,300 | 12.33 | 12.80 | 12.23 | 100 | 9,600 | -0.1 |
10/09/2021 |
12.33
|
1,309,986 | 12.33 | 12.33 | 12.14 | 5,000 | 7,000 | -0.0 |
09/09/2021 |
12.33
|
1,082,700 | 12.05 | 12.33 | 12.05 | 0 | 0 | 0 |
08/09/2021 |
12.05
|
761,837 | 12.14 | 12.23 | 11.95 | 0 | 1,700 | -0.0 |
07/09/2021 |
12.14
|
1,365,577 | 12.52 | 12.61 | 12.14 | 0 | 0 | 0 |
06/09/2021 |
12.52
|
2,835,000 | 12.05 | 12.71 | 12.05 | 0 | 13,300 | -0.2 |
01/09/2021 |
12.05
|
1,132,700 | 12.14 | 12.23 | 11.86 | 0 | 0 | 0 |
31/08/2021 |
12.14
|
2,160,646 | 12.05 | 12.33 | 11.86 | 0 | 0 | 0 |
30/08/2021 |
12.05
|
902,900 | 11.76 | 12.05 | 11.76 | 500 | 0 | 0.0 |
27/08/2021 |
11.76
|
758,678 | 11.67 | 11.76 | 11.48 | 0 | 0 | 0 |
26/08/2021 |
11.67
|
571,300 | 11.76 | 11.86 | 11.58 | 0 | 0 | 0 |
25/08/2021 |
11.76
|
1,145,900 | 11.67 | 11.86 | 11.48 | 0 | 0 | 0 |
24/08/2021 |
11.67
|
1,345,402 | 11.58 | 12.05 | 10.07 | 200 | 0 | 0.0 |
23/08/2021 |
11.58
|
2,203,465 | 12.14 | 12.14 | 11.48 | 7,400 | 0 | 0.1 |
20/08/2021 |
12.14
|
2,489,100 | 12.71 | 12.71 | 11.86 | 500 | 5,200 | -0.1 |
19/08/2021 |
12.71
|
3,714,700 | 12.42 | 14.12 | 12.42 | 0 | 100 | -0.0 |
18/08/2021 |
12.42
|
1,803,600 | 12.33 | 12.52 | 12.14 | 0 | 900 | -0.0 |
17/08/2021 |
12.33
|
1,161,900 | 12.14 | 12.42 | 12.05 | 300 | 600 | -0.0 |
16/08/2021 |
12.14
|
1,209,020 | 12.23 | 12.23 | 11.95 | 100 | 11,300 | -0.1 |
13/08/2021 |
12.23
|
2,109,776 | 12.33 | 12.33 | 11.86 | 1,600 | 0 | 0.0 |
12/08/2021 |
12.33
|
1,324,461 | 12.61 | 12.71 | 12.33 | 0 | 5,300 | -0.1 |
11/08/2021 |
12.61
|
1,944,038 | 12.71 | 12.99 | 12.52 | 1,200 | 10,000 | -0.1 |
10/08/2021 |
12.71
|
3,021,651 | 12.05 | 12.71 | 11.86 | 0 | 200 | -0.0 |
09/08/2021 |
12.05
|
1,310,646 | 12.14 | 12.14 | 11.86 | 1,300 | 0 | 0.0 |
06/08/2021 |
12.14
|
1,223,500 | 12.23 | 12.42 | 12.05 | 600 | 700 | -0.0 |
05/08/2021 |
12.23
|
1,010,200 | 12.14 | 12.23 | 11.86 | 0 | 0 | 0 |
04/08/2021 |
12.14
|
1,907,000 | 11.86 | 12.42 | 11.76 | 0 | 3,500 | -0.0 |
03/08/2021 |
11.86
|
1,365,300 | 11.86 | 11.95 | 11.48 | 14,700 | 0 | 0.2 |
02/08/2021 |
11.86
|
1,223,500 | 11.86 | 12.05 | 11.67 | 200 | 0 | 0.0 |
30/07/2021 |
11.86
|
1,089,800 | 11.95 | 12.23 | 11.76 | 1,000 | 0 | 0.0 |
29/07/2021 |
11.95
|
775,992 | 11.86 | 11.95 | 11.76 | 100 | 0 | 0.0 |
28/07/2021 |
11.86
|
704,900 | 11.86 | 12.05 | 11.76 | 15,900 | 0 | 0.2 |
27/07/2021 |
11.86
|
2,070,500 | 11.58 | 12.05 | 11.58 | 0 | 13,700 | -0.2 |
26/07/2021 |
11.58
|
592,904 | 11.39 | 11.58 | 11.20 | 0 | 0 | 0 |
23/07/2021 |
11.39
|
1,295,333 | 11.58 | 11.76 | 11.39 | 2,000 | 0 | 0.0 |
22/07/2021 |
11.58
|
1,051,987 | 11.01 | 11.58 | 11.11 | 9,400 | 0 | 0.1 |
21/07/2021 |
11.01
|
609,300 | 11.11 | 11.29 | 10.82 | 5,500 | 1,000 | 0.1 |
20/07/2021 |
11.11
|
1,291,300 | 11.01 | 11.20 | 10.54 | 23,100 | 0 | 0.3 |
19/07/2021 |
11.01
|
2,013,500 | 11.86 | 11.86 | 10.82 | 1,300 | 0 | 0.0 |
16/07/2021 |
11.86
|
896,000 | 12.05 | 12.14 | 11.76 | 800 | 1,000 | -0.0 |
15/07/2021 |
12.05
|
1,160,600 | 11.76 | 12.05 | 11.58 | 9,800 | 0 | 0.1 |
14/07/2021 |
11.76
|
933,500 | 12.05 | 12.23 | 11.58 | 2,000 | 0 | 0.0 |
13/07/2021 |
12.05
|
1,260,920 | 11.39 | 12.05 | 9.79 | 10,300 | 0 | 0.1 |
12/07/2021 |
11.39
|
2,864,049 | 11.76 | 12.05 | 10.26 | 15,600 | 0 | 0.2 |
09/07/2021 |
11.76
|
2,357,010 | 12.52 | 12.52 | 11.67 | 5,900 | 0 | 0.1 |
08/07/2021 |
12.52
|
1,211,688 | 12.89 | 12.89 | 12.42 | 2,000 | 2,000 | 0.0 |
07/07/2021 |
12.89
|
2,948,400 | 12.80 | 13.08 | 12.23 | 1,000 | 0 | 0.0 |
06/07/2021 |
12.80
|
2,560,640 | 13.55 | 14.02 | 12.61 | 500 | 1,250 | -0.0 |
05/07/2021 |
13.55
|
3,325,676 | 14.30 | 14.30 | 13.46 | 0 | 0 | 0 |
02/07/2021 |
14.30
|
1,484,995 | 14.21 | 14.68 | 14.12 | 0 | 0 | 0 |
01/07/2021 |
14.21
|
3,691,752 | 14.30 | 14.40 | 13.74 | 15,200 | 500 | 0.2 |
30/06/2021 |
14.30
|
1,666,913 | 14.49 | 14.68 | 14.21 | 4,600 | 0 | 0.1 |
29/06/2021 |
14.49
|
3,502,321 | 14.96 | 14.96 | 14.30 | 100 | 5,000 | -0.1 |
28/06/2021 |
14.96
|
3,046,463 | 14.78 | 15.53 | 12.42 | 5,000 | 2,100 | 0.0 |
25/06/2021 |
14.78
|
2,578,296 | 14.49 | 14.78 | 14.40 | 6,600 | 0 | 0.1 |
24/06/2021 |
14.49
|
2,752,405 | 14.78 | 15.06 | 14.40 | 6,300 | 0 | 0.1 |
23/06/2021 |
14.78
|
3,031,893 | 15.06 | 15.25 | 14.59 | 0 | 0 | 0 |
22/06/2021 |
15.06
|
5,216,003 | 14.59 | 15.53 | 14.59 | 1,200 | 0 | 0.0 |
21/06/2021 |
14.59
|
6,028,000 | 13.93 | 14.78 | 13.83 | 5,000 | 30,000 | 0 |
18/06/2021 |
13.93
|
2,220,227 | 14.02 | 14.02 | 13.65 | 0 | 0 | 0 |
17/06/2021 |
14.02
|
3,121,000 | 13.74 | 14.30 | 13.27 | 0 | 200 | -0.0 |
16/06/2021 |
13.74
|
3,843,332 | 13.46 | 14.12 | 11.58 | 15,000 | 3,000 | 0.2 |
15/06/2021 |
13.46
|
2,001,307 | 13.74 | 13.93 | 13.36 | 0 | 0 | 0 |
14/06/2021 |
13.74
|
2,899,516 | 13.46 | 14.02 | 13.46 | 0 | 5,000 | -0.1 |