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) |
-0.95 | -7.04% | 120,808,200 | -4,151,958 | -54.0 |
12.30
13.75
12.55
|
2 tháng
(2024-07-22) |
-0.90 | -6.69% | 316,590,900 | -3,878,872 | -51.3 |
12.30
13.85
12.55
|
3 tháng
(2024-06-21) |
-2.15 | -14.63% | 639,774,000 | -6,833,852 | -99.5 |
12.30
15.30
12.55
|
6 tháng
(2024-03-25) |
1.15 | 10.09% | 1,340,242,200 | 5,399,941 | 64.9 |
10.45
15.30
12.55
|
12 tháng
(2023-09-25) |
0.75 | 6.36% | 2,012,015,000 | -35,570,924 | -399.1 |
10.45
15.30
12.55
|
24 tháng
(2022-09-30) |
0.20 | 1.62% | 4,080,723,100 | 23,522,808 | 192.2 |
9.58
15.30
12.55
|
36 tháng
(2021-10-05) |
-0.20 | -1.57% | 8,494,093,600 | 19,522,750 | 55.2 |
9.58
20.15
12.55
|
60 tháng
(2019-10-16) |
0.01 | 0.04% | 12,291,466,540 | -245,287,230 | -3,062.3 |
6.76
20.15
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
11.21
|
10,777,600 | 11.26 | 11.41 | 11.02 | 624,100 | 97,000 | 6.0 |
06/07/2021 |
11.26
|
10,712,400 | 11.51 | 11.66 | 11.26 | 183,200 | 42,500 | 1.6 |
05/07/2021 |
11.51
|
15,564,100 | 11.80 | 11.80 | 11.46 | 151,500 | 881,000 | -8.6 |
02/07/2021 |
11.80
|
6,398,400 | 11.90 | 12.00 | 11.80 | 42,800 | 31,700 | 0.1 |
01/07/2021 |
11.90
|
7,807,900 | 11.85 | 11.95 | 11.75 | 13,600 | 394,000 | -4.6 |
30/06/2021 |
11.85
|
8,039,100 | 11.85 | 12.10 | 11.80 | 90,800 | 68,000 | 0.3 |
29/06/2021 |
11.85
|
7,940,100 | 11.95 | 12.05 | 11.85 | 67,000 | 261,200 | -2.4 |
28/06/2021 |
11.95
|
6,854,600 | 11.95 | 12.05 | 11.90 | 34,700 | 77,900 | -0.5 |
25/06/2021 |
11.95
|
8,387,300 | 11.95 | 12.05 | 11.75 | 147,900 | 123,400 | 0.3 |
24/06/2021 |
11.95
|
9,627,100 | 12.10 | 12.15 | 11.85 | 251,800 | 27,300 | 2.7 |
23/06/2021 |
12.10
|
8,212,200 | 12.34 | 12.44 | 12.00 | 34,400 | 213,900 | -2.2 |
22/06/2021 |
12.34
|
13,555,100 | 12.30 | 12.59 | 12.30 | 40,400 | 149,900 | -1.4 |
21/06/2021 |
12.30
|
17,757,700 | 12.10 | 12.49 | 12.00 | 460,200 | 3,356,600 | -35.7 |
18/06/2021 |
12.10
|
9,572,300 | 12.20 | 12.39 | 12.05 | 570,900 | 1,689,500 | -13.8 |
17/06/2021 |
12.20
|
16,648,000 | 11.85 | 12.39 | 11.70 | 1,662,000 | 138,700 | 18.8 |
16/06/2021 |
11.85
|
8,674,000 | 11.85 | 12.10 | 11.80 | 74,700 | 289,200 | -2.6 |
15/06/2021 |
11.85
|
7,093,600 | 12.00 | 12.15 | 11.80 | 76,000 | 595,300 | -6.3 |
14/06/2021 |
12.00
|
10,929,200 | 11.85 | 12.15 | 11.80 | 220,800 | 907,600 | -8.3 |
11/06/2021 |
11.85
|
7,187,300 | 11.70 | 11.95 | 11.70 | 283,500 | 249,100 | 0.4 |
10/06/2021 |
11.70
|
11,510,500 | 11.90 | 12.00 | 11.61 | 67,000 | 107,400 | -0.5 |
09/06/2021 |
11.90
|
14,736,400 | 11.90 | 12.00 | 11.61 | 303,200 | 297,300 | 0.1 |
08/06/2021 |
11.90
|
17,997,100 | 12.69 | 12.69 | 11.85 | 105,800 | 178,800 | -0.9 |
07/06/2021 |
12.69
|
16,365,800 | 12.89 | 13.23 | 12.59 | 71,300 | 190,100 | -1.6 |
04/06/2021 |
12.89
|
28,089,300 | 12.49 | 12.89 | 12.44 | 105,800 | 115,400 | -0.1 |
03/06/2021 |
12.49
|
29,463,700 | 11.70 | 12.49 | 11.75 | 86,200 | 374,300 | -3.6 |
02/06/2021 |
11.70
|
10,585,300 | 11.90 | 12.00 | 11.66 | 59,700 | 608,300 | -6.6 |
01/06/2021 |
11.90
|
15,276,200 | 11.56 | 12.10 | 11.80 | 37,000 | 188,500 | -1.8 |
31/05/2021 |
11.56
|
10,786,100 | 11.51 | 11.56 | 11.26 | 20,400 | 142,500 | -1.4 |
28/05/2021 |
11.51
|
11,050,400 | 11.46 | 11.61 | 11.41 | 713,900 | 462,400 | 2.9 |
27/05/2021 |
11.46
|
10,007,800 | 11.46 | 11.66 | 11.36 | 577,400 | 156,500 | 4.9 |
26/05/2021 |
11.46
|
10,227,800 | 11.70 | 11.70 | 11.46 | 45,700 | 482,300 | -5.1 |
25/05/2021 |
11.70
|
8,904,500 | 11.61 | 11.95 | 11.66 | 118,600 | 520,100 | -4.8 |
24/05/2021 |
11.61
|
7,144,500 | 11.51 | 11.75 | 11.51 | 97,400 | 873,600 | -9.2 |
21/05/2021 |
11.51
|
10,073,200 | 11.26 | 11.75 | 11.11 | 20,000 | 745,400 | -8.4 |
20/05/2021 |
11.26
|
14,892,600 | 11.51 | 11.66 | 11.21 | 285,900 | 713,200 | -4.9 |
19/05/2021 |
11.51
|
16,967,900 | 11.80 | 11.90 | 11.41 | 91,700 | 279,800 | -2.2 |
18/05/2021 |
11.80
|
9,919,200 | 11.95 | 12.05 | 11.75 | 6,400 | 157,700 | -1.8 |
17/05/2021 |
11.95
|
7,355,700 | 12.05 | 12.30 | 11.95 | 14,700 | 443,100 | -5.2 |
14/05/2021 |
12.05
|
13,201,700 | 12.00 | 12.34 | 12.00 | 44,400 | 339,900 | -3.6 |
13/05/2021 |
12.00
|
11,655,400 | 12.25 | 12.39 | 12.00 | 25,300 | 393,500 | -4.6 |
12/05/2021 |
12.25
|
6,957,000 | 12.10 | 12.34 | 12.10 | 18,000 | 358,200 | -4.2 |
11/05/2021 |
12.10
|
12,029,400 | 12.00 | 12.44 | 11.95 | 118,700 | 625,600 | -6.3 |
10/05/2021 |
12.00
|
10,027,600 | 11.90 | 12.10 | 11.75 | 87,600 | 149,600 | -0.7 |
07/05/2021 |
11.90
|
10,335,400 | 12.10 | 12.10 | 11.80 | 113,500 | 220,500 | -1.3 |
06/05/2021 |
12.10
|
9,399,100 | 12.49 | 12.59 | 12.10 | 199,800 | 3,047,000 | -35.4 |
05/05/2021 |
12.49
|
17,327,900 | 11.85 | 12.64 | 11.95 | 58,000 | 261,400 | -2.6 |
04/05/2021 |
11.85
|
9,725,200 | 12.10 | 12.10 | 11.70 | 327,800 | 213,600 | 1.4 |
29/04/2021 |
12.10
|
5,736,700 | 12.00 | 12.25 | 12.00 | 483,800 | 447,300 | 0.5 |
28/04/2021 |
12.00
|
7,027,100 | 11.90 | 12.34 | 11.90 | 621,800 | 378,000 | 3.0 |
27/04/2021 |
11.90
|
8,043,200 | 11.90 | 12.15 | 11.70 | 641,600 | 198,600 | 5.4 |
26/04/2021 |
11.90
|
11,207,300 | 12.39 | 12.54 | 11.85 | 447,600 | 848,400 | -4.9 |
23/04/2021 |
12.39
|
14,126,600 | 12.15 | 12.39 | 11.95 | 465,200 | 1,025,300 | -6.9 |
22/04/2021 |
12.15
|
16,952,500 | 12.79 | 12.79 | 12.15 | 386,400 | 1,287,700 | -11.5 |
20/04/2021 |
12.79
|
11,344,700 | 12.89 | 13.08 | 12.74 | 429,600 | 1,017,800 | -7.7 |
19/04/2021 |
12.89
|
11,302,100 | 12.98 | 13.08 | 12.74 | 150,600 | 1,097,200 | -12.4 |
16/04/2021 |
12.98
|
21,614,100 | 13.18 | 13.33 | 12.59 | 58,000 | 1,178,300 | -14.7 |
15/04/2021 |
13.18
|
21,610,400 | 13.57 | 13.67 | 13.18 | 321,400 | 2,646,000 | -31.5 |
14/04/2021 |
13.57
|
14,854,400 | 13.62 | 13.67 | 13.33 | 411,800 | 267,600 | 2.0 |
13/04/2021 |
13.62
|
16,991,000 | 14.02 | 14.11 | 13.48 | 492,300 | 119,300 | 5.3 |
12/04/2021 |
14.02
|
39,387,800 | 13.57 | 14.26 | 13.52 | 375,300 | 825,000 | -6.4 |
09/04/2021 |
13.57
|
13,053,600 | 13.57 | 13.67 | 13.48 | 418,500 | 204,800 | 3.0 |
08/04/2021 |
13.57
|
13,369,700 | 13.72 | 13.82 | 13.43 | 500,200 | 98,700 | 5.6 |
07/04/2021 |
13.72
|
23,912,700 | 13.23 | 13.82 | 13.13 | 508,700 | 462,400 | 0.6 |
06/04/2021 |
13.23
|
13,868,900 | 13.43 | 13.43 | 13.13 | 206,600 | 245,500 | -0.5 |
05/04/2021 |
13.43
|
12,615,100 | 13.38 | 13.62 | 13.28 | 795,500 | 279,400 | 7.2 |
02/04/2021 |
13.38
|
11,785,100 | 13.43 | 13.62 | 13.28 | 397,700 | 27,600 | 5.1 |
01/04/2021 |
13.43
|
21,872,400 | 12.98 | 13.57 | 12.79 | 509,400 | 281,700 | 3.1 |
31/03/2021 |
12.98
|
8,988,500 | 12.98 | 13.18 | 12.79 | 140,700 | 552,300 | -5.4 |
30/03/2021 |
12.98
|
11,588,000 | 12.89 | 13.18 | 12.79 | 113,800 | 146,000 | -0.4 |
29/03/2021 |
12.89
|
11,148,900 | 12.49 | 13.03 | 12.49 | 147,000 | 98,700 | 0.6 |
26/03/2021 |
12.49
|
14,529,800 | 12.39 | 12.64 | 11.90 | 424,900 | 459,300 | -0.4 |
25/03/2021 |
12.39
|
13,389,000 | 12.54 | 12.79 | 12.39 | 42,800 | 550,800 | -6.5 |
24/03/2021 |
12.54
|
24,200,900 | 13.08 | 13.08 | 12.39 | 189,000 | 6,486,600 | -81.4 |
23/03/2021 |
13.08
|
14,109,000 | 13.33 | 13.43 | 12.98 | 97,500 | 1,872,400 | -23.8 |
22/03/2021 |
13.33
|
14,660,600 | 13.18 | 13.48 | 13.23 | 17,600 | 1,875,700 | -25.3 |
19/03/2021 |
13.18
|
21,629,500 | 13.62 | 13.62 | 13.18 | 17,700 | 9,604,500 | -129.5 |
18/03/2021 |
13.62
|
11,404,800 | 13.72 | 13.92 | 13.52 | 27,500 | 661,000 | -8.8 |
17/03/2021 |
13.72
|
25,717,600 | 13.38 | 13.97 | 13.48 | 79,700 | 10,755,300 | -148.3 |
16/03/2021 |
13.38
|
20,292,100 | 13.48 | 13.48 | 13.08 | 16,100 | 360,300 | -4.6 |
15/03/2021 |
13.48
|
15,883,100 | 13.52 | 13.62 | 13.43 | 23,400 | 423,800 | -5.5 |
12/03/2021 |
13.52
|
13,528,800 | 13.57 | 13.72 | 13.43 | 82,200 | 187,800 | -1.5 |
11/03/2021 |
13.57
|
13,652,000 | 13.43 | 13.72 | 13.48 | 18,000 | 1,533,300 | -20.9 |
10/03/2021 |
13.43
|
22,201,300 | 13.38 | 13.77 | 13.13 | 33,800 | 3,191,200 | -43.3 |
09/03/2021 |
13.38
|
28,684,500 | 13.92 | 13.92 | 13.38 | 22,200 | 13,190,700 | -182.0 |
08/03/2021 |
13.92
|
34,227,700 | 13.23 | 14.11 | 13.82 | 88,500 | 15,018,200 | -213.0 |
05/03/2021 |
13.23
|
44,357,300 | 12.39 | 13.23 | 12.69 | 39,000 | 22,464,900 | -298.8 |
04/03/2021 |
12.39
|
10,157,900 | 12.64 | 12.74 | 12.20 | 116,600 | 2,681,000 | -32.8 |
03/03/2021 |
12.64
|
8,794,600 | 12.74 | 12.74 | 12.54 | 13,700 | 1,836,700 | -23.4 |
02/03/2021 |
12.74
|
10,191,700 | 12.84 | 12.98 | 12.69 | 262,500 | 1,989,300 | -22.4 |
01/03/2021 |
12.84
|
10,267,400 | 12.39 | 12.89 | 12.44 | 271,300 | 10,700 | 3.3 |
26/02/2021 |
12.39
|
7,515,500 | 12.49 | 12.49 | 12.20 | 59,700 | 126,400 | -0.8 |
25/02/2021 |
12.49
|
8,492,300 | 12.44 | 12.69 | 12.30 | 199,900 | 729,400 | -6.7 |
24/02/2021 |
12.44
|
10,513,000 | 12.64 | 12.84 | 12.30 | 18,300 | 597,800 | -7.4 |
23/02/2021 |
12.64
|
9,370,900 | 12.69 | 12.84 | 12.54 | 17,400 | 376,800 | -4.6 |
22/02/2021 |
12.69
|
9,439,200 | 12.84 | 12.93 | 12.64 | 82,200 | 848,400 | -10.0 |
19/02/2021 |
12.84
|
8,101,200 | 12.84 | 13.08 | 12.69 | 82,300 | 356,100 | -3.6 |
18/02/2021 |
12.84
|
11,708,900 | 12.79 | 13.08 | 12.59 | 240,600 | 1,698,200 | -19.0 |
17/02/2021 |
12.79
|
9,935,900 | 12.15 | 12.79 | 12.30 | 218,400 | 383,900 | -2.1 |
09/02/2021 |
12.15
|
7,941,500 | 11.95 | 12.25 | 11.70 | 530,300 | 372,700 | 2.0 |
08/02/2021 |
11.95
|
12,156,400 | 12.49 | 12.59 | 11.70 | 134,600 | 651,000 | -6.3 |