Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-26) |
-0.05 | -0.40% | 310,689,600 | 3,415,783 | 0 |
11.75
13.20
12.55
|
2 tháng
(2024-01-29) |
-2.15 | -14.63% | 515,933,700 | 217,430 | 0 |
11.75
14.95
12.55
|
3 tháng
(2023-12-28) |
-1.15 | -8.39% | 845,498,200 | -791,454 | -21.4 |
11.75
14.95
12.55
|
6 tháng
(2023-09-29) |
4.83 | 62.56% | 2,009,761,900 | 1,106,277 | -0.0 |
7.65
14.95
12.55
|
12 tháng
(2023-04-03) |
5.16 | 69.82% | 3,876,961,500 | -157,375 | -9.6 |
7.39
14.95
12.55
|
24 tháng
(2022-04-07) |
-0.75 | -5.64% | 7,860,009,600 | 17,163,228 | 150.0 |
5.93
14.95
12.55
|
36 tháng
(2021-04-12) |
6.32 | 101.44% | 11,592,581,600 | 14,275,628 | 111.9 |
4.78
15.65
12.55
|
60 tháng
(2019-04-23) |
7.25 | 136.79% | 14,128,788,030 | 7,365,298 | 99.1 |
2.55
15.65
12.55
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 27/03/2024 |
12.55
-0.05
|
4,119,900 | 12.65 | 12.65 | 12.45 | 300 | 74,300 | 0 |
#2 | 26/03/2024 |
12.60
0.15
|
7,379,600 | 12.40 | 12.80 | 12.30 | 169,400 | 80,200 | 0 |
#3 | 25/03/2024 |
12.45
0
|
8,914,300 | 12.45 | 12.60 | 12.35 | 57,300 | 1,594,500 | 0 |
#4 | 22/03/2024 |
12.45
-0.25
|
12,497,100 | 12.70 | 12.80 | 12.35 | 23,300 | 153,200 | 0 |
#5 | 21/03/2024 |
12.70
0.05
|
10,424,200 | 12.65 | 12.85 | 12.60 | 72,300 | 60,289 | 0 |
#6 | 20/03/2024 |
12.65
0.80
|
27,179,100 | 11.85 | 12.65 | 11.75 | 3,473,600 | 61,200 | 0 |
#7 | 19/03/2024 |
11.85
0.10
|
6,457,700 | 11.75 | 12 | 11.65 | 198,000 | 5,028 | 0 |
#8 | 18/03/2024 |
11.75
-0.55
|
27,890,500 | 12.30 | 12.40 | 11.45 | 306,700 | 81,900 | 0 |
#9 | 15/03/2024 |
12.30
-0.20
|
9,090,100 | 12.50 | 12.55 | 12.30 | 7,800 | 381,900 | 0 |
#10 | 14/03/2024 |
12.50
0.05
|
16,439,700 | 12.45 | 12.80 | 12.30 | 58,900 | 125,300 | 0 |
#11 | 13/03/2024 |
12.45
0.05
|
8,590,200 | 12.40 | 12.55 | 12.30 | 21,800 | 2,700 | 0 |
#12 | 12/03/2024 |
12.40
0.20
|
14,819,500 | 12.20 | 12.60 | 12.10 | 134,500 | 109,500 | 0 |
#13 | 11/03/2024 |
12.20
-0.35
|
17,672,600 | 12.55 | 12.60 | 12.20 | 59,098 | 226,000 | 0 |
#14 | 08/03/2024 |
12.55
-0.40
|
21,627,800 | 12.95 | 13.05 | 12.45 | 96,500 | 529,700 | 0 |
#15 | 07/03/2024 |
12.95
0.05
|
12,926,800 | 12.90 | 13.15 | 12.80 | 129,500 | 315,200 | 0 |
#16 | 06/03/2024 |
12.90
-0.30
|
10,759,000 | 13.20 | 13.30 | 12.85 | 343,000 | 74,500 | 0 |
#17 | 05/03/2024 |
13.20
0.40
|
25,910,900 | 12.80 | 13.20 | 12.60 | 704,300 | 120,948 | 0 |
#18 | 04/03/2024 |
12.80
0.10
|
16,451,900 | 12.70 | 13.05 | 12.60 | 503,000 | 157,700 | 0 |
#19 | 01/03/2024 |
12.70
-0.10
|
6,677,400 | 12.80 | 12.90 | 12.65 | 32,400 | 493,900 | 0 |
#20 | 29/02/2024 |
12.80
0.25
|
16,398,600 | 12.55 | 12.80 | 12.25 | 1,165,700 | 1,392,300 | 0 |
#21 | 28/02/2024 |
12.55
-0.10
|
8,031,400 | 12.65 | 12.85 | 12.50 | 86,900 | 190,600 | 0 |
#22 | 27/02/2024 |
12.65
0.05
|
8,434,400 | 12.60 | 12.95 | 12.50 | 400 | 124,850 | 0 |
#23 | 26/02/2024 |
12.60
0.40
|
11,996,900 | 12.20 | 12.65 | 12.10 | 2,133,700 | 6,900 | 0 |
#24 | 23/02/2024 |
12.20
-0.40
|
13,332,000 | 12.60 | 12.80 | 12.20 | 185,200 | 77,700 | 0 |
#25 | 22/02/2024 |
12.60
-0.20
|
12,957,100 | 12.80 | 13.10 | 12.60 | 43,200 | 1,569,900 | 0 |
#26 | 21/02/2024 |
12.80
0.20
|
9,160,700 | 12.60 | 12.95 | 12.55 | 18,476 | 160,037 | 0 |
#27 | 20/02/2024 |
12.60
-0.40
|
11,190,800 | 13 | 13.10 | 12.55 | 89,900 | 1,241,100 | 0 |
#28 | 19/02/2024 |
13
0.25
|
19,608,300 | 12.75 | 13.20 | 12.30 | 1,613,071 | 862,213 | 0 |
#29 | 16/02/2024 |
12.75
-0.70
|
30,633,500 | 13.45 | 13.55 | 12.60 | 52,800 | 1,504,100 | 0 |
#30 | 15/02/2024 |
13.45
0.30
|
13,827,300 | 13.15 | 13.75 | 13.15 | 565,500 | 511,210 | 0 |
#31 | 07/02/2024 |
13.15
-0.15
|
15,343,500 | 13.30 | 13.60 | 13.05 | 734,100 | 184,600 | 0 |
#32 | 06/02/2024 |
13.30
-0.05
|
10,295,100 | 13.35 | 13.65 | 13.25 | 524,500 | 241,687 | 0 |
#33 | 05/02/2024 |
13.35
-0.65
|
19,880,400 | 14 | 14 | 13.30 | 1,132,500 | 292,900 | 0 |
#34 | 02/02/2024 |
14
-0.35
|
10,630,300 | 14.35 | 14.40 | 14 | 6,200 | 1,473,100 | 0 |
#35 | 01/02/2024 |
14.35
0.15
|
6,757,100 | 14.20 | 14.50 | 14 | 443,010 | 339,970 | 0 |
#36 | 31/01/2024 |
14.20
-0.75
|
18,363,700 | 14.95 | 15 | 14.20 | 264,201 | 1,704,306 | 0 |
#37 | 30/01/2024 |
14.95
0.25
|
7,491,400 | 14.70 | 15 | 14.65 | 1,490,212 | 105,200 | 0 |
#38 | 29/01/2024 |
14.70
0
|
5,772,900 | 14.70 | 14.85 | 14.55 | 200 | 93,400 | 0 |
#39 | 26/01/2024 |
14.70
-0.05
|
9,215,600 | 14.75 | 15.05 | 14.60 | 49,100 | 261,307 | 0 |
#40 | 25/01/2024 |
14.75
0.45
|
11,253,800 | 14.30 | 14.75 | 14.25 | 281,100 | 864,100 | 0 |
#41 | 24/01/2024 |
14.30
-0.35
|
9,319,800 | 14.65 | 14.95 | 14.30 | 72,200 | 180,900 | 0 |
#42 | 23/01/2024 |
14.65
0.65
|
22,162,800 | 14 | 14.80 | 14.05 | 830,900 | 146,900 | 0 |
#43 | 22/01/2024 |
14
0.30
|
11,383,400 | 13.70 | 14.30 | 13.50 | 1,108,100 | 15,400 | 0 |
#44 | 19/01/2024 |
13.70
0.30
|
7,535,100 | 13.40 | 13.90 | 13.50 | 47,100 | 74,600 | 0 |
#45 | 18/01/2024 |
13.40
-0.10
|
3,917,200 | 13.50 | 13.55 | 13.30 | 2,000 | 83,600 | 0 |
#46 | 17/01/2024 |
13.50
0
|
4,915,100 | 13.50 | 13.55 | 13.35 | 0 | 311,700 | 0 |
#47 | 16/01/2024 |
13.50
0.20
|
7,354,600 | 13.30 | 13.50 | 13.10 | 80,800 | 43,988 | 0 |
#48 | 15/01/2024 |
13.30
-0.50
|
9,739,000 | 13.80 | 13.90 | 13.30 | 400 | 87,700 | 0 |
#49 | 12/01/2024 |
13.80
-0.30
|
12,405,200 | 14.10 | 14.10 | 13.60 | 195,800 | 11,800 | 0 |
#50 | 11/01/2024 |
14.10
0.85
|
35,733,300 | 13.25 | 14.15 | 13.20 | 0 | 0 | 0 |
#51 | 10/01/2024 |
13.25
-0.10
|
6,544,300 | 13.35 | 13.45 | 13.10 | 1,100 | 268,900 | -3.5 |
#52 | 09/01/2024 |
13.35
0.50
|
15,999,700 | 12.85 | 13.40 | 12.80 | 369,500 | 161,800 | 2.8 |
#53 | 08/01/2024 |
12.85
-0.25
|
15,766,100 | 13.10 | 13.30 | 12.85 | 149,800 | 66,200 | 1.1 |
#54 | 05/01/2024 |
13.10
-0.20
|
34,248,000 | 13.30 | 13.45 | 12.60 | 191,100 | 352,100 | -2.1 |
#55 | 04/01/2024 |
13.30
-0.40
|
15,857,000 | 13.70 | 13.70 | 13.15 | 38,800 | 404,612 | -4.9 |
#56 | 03/01/2024 |
13.70
0.10
|
10,084,400 | 13.60 | 13.75 | 13.45 | 22,100 | 933,700 | -12.3 |
#57 | 02/01/2024 |
13.60
0.40
|
21,259,100 | 13.20 | 13.60 | 13.10 | 690,600 | 244,500 | 6.0 |
#58 | 29/12/2023 |
13.20
-0.50
|
17,768,800 | 13.70 | 13.75 | 13.20 | 98,800 | 714,100 | -8.3 |
#59 | 28/12/2023 |
13.70
-0.15
|
47,102,200 | 13.85 | 13.85 | 12.90 | 202,800 | 213,077 | -0.1 |
#60 | 27/12/2023 |
13.85
0.20
|
19,866,800 | 13.65 | 14.05 | 13.65 | 500,700 | 0 | 6.9 |
#61 | 26/12/2023 |
13.65
-0.10
|
17,492,100 | 13.75 | 13.90 | 13.30 | 95,200 | 123,700 | -0.4 |
#62 | 25/12/2023 |
13.75
0.25
|
22,415,200 | 13.50 | 14.05 | 13.55 | 63,700 | 184,990 | -1.7 |
#63 | 22/12/2023 |
13.50
0.15
|
21,601,000 | 13.35 | 13.70 | 13.25 | 62,300 | 386,600 | -4.4 |
#64 | 21/12/2023 |
13.35
0.85
|
25,704,800 | 12.50 | 13.35 | 12.20 | 403,700 | 261,300 | 1.8 |
#65 | 20/12/2023 |
12.50
0.10
|
27,775,300 | 12.40 | 12.60 | 11.80 | 1,512,100 | 178,900 | 16.3 |
#66 | 19/12/2023 |
12.40
-0.90
|
22,273,900 | 13.30 | 13.30 | 12.40 | 76,000 | 62,100 | 0.1 |
#67 | 18/12/2023 |
13.30
0.25
|
24,018,200 | 13.05 | 13.70 | 12.95 | 753,100 | 7,700 | 9.9 |
#68 | 15/12/2023 |
13.05
-0.40
|
33,878,700 | 13.45 | 13.70 | 12.80 | 296,800 | 97,400 | 2.6 |
#69 | 14/12/2023 |
13.45
-0.10
|
13,948,100 | 13.55 | 13.85 | 13.25 | 16,600 | 145,800 | -1.8 |
#70 | 13/12/2023 |
13.55
0.45
|
27,661,300 | 13.10 | 13.80 | 13.20 | 34,200 | 95,400 | -0.8 |
#71 | 12/12/2023 |
13.10
0.10
|
21,403,200 | 13 | 13.50 | 12.90 | 16,600 | 155,100 | -1.8 |
#72 | 11/12/2023 |
13
0.85
|
26,118,800 | 12.15 | 13 | 12 | 283,200 | 59,400 | 2.8 |
#73 | 08/12/2023 |
12.15
-0.25
|
9,953,700 | 12.40 | 12.40 | 11.95 | 157,000 | 23,200 | 1.6 |
#74 | 07/12/2023 |
12.40
-0.20
|
38,359,000 | 12.60 | 12.80 | 11.75 | 0 | 0 | 0 |
#75 | 06/12/2023 |
12.60
0.70
|
34,473,700 | 11.90 | 12.70 | 11.90 | 17,000 | 78,500 | -0.8 |
#76 | 05/12/2023 |
11.90
-0.30
|
12,548,100 | 12.20 | 12.25 | 11.85 | 43,700 | 134,159 | -1.1 |
#77 | 04/12/2023 |
12.20
0.40
|
29,766,100 | 11.80 | 12.20 | 11.70 | 17,500 | 1,111,400 | -13.0 |
#78 | 01/12/2023 |
11.80
0.65
|
27,282,100 | 11.15 | 11.80 | 11 | 857,100 | 37,700 | 9.3 |
#79 | 30/11/2023 |
11.15
-0.10
|
26,064,600 | 11.25 | 11.35 | 10.90 | 187,600 | 261,200 | -0.8 |
#80 | 29/11/2023 |
11.25
0.55
|
38,113,500 | 10.70 | 11.35 | 10.85 | 444,800 | 316,700 | 1.4 |
#81 | 28/11/2023 |
10.70
0.10
|
20,229,300 | 10.60 | 10.75 | 10.40 | 560,400 | 49,991 | 5.4 |
#82 | 27/11/2023 |
10.60
0.20
|
36,444,700 | 10.40 | 10.90 | 10.30 | 223,900 | 2,500 | 2.3 |
#83 | 24/11/2023 |
10.40
0.60
|
34,280,700 | 9.80 | 10.45 | 9.68 | 327,900 | 178,858 | 1.5 |
#84 | 23/11/2023 |
9.80
0.44
|
52,949,300 | 9.36 | 10 | 9.36 | 270,200 | 93,500 | 1.8 |
#85 | 22/11/2023 |
9.36
0.10
|
15,150,500 | 9.26 | 9.48 | 9.29 | 14,700 | 133,400 | -1.1 |
#86 | 21/11/2023 |
9.26
-0.14
|
10,095,900 | 9.40 | 9.53 | 9.25 | 26,600 | 211,568 | -1.7 |
#87 | 20/11/2023 |
9.40
0.28
|
29,063,600 | 9.12 | 9.40 | 8.90 | 139,700 | 31,900 | 1.0 |
#88 | 17/11/2023 |
9.12
0.12
|
34,632,600 | 9 | 9.35 | 9 | 13,900 | 257,800 | -2.3 |
#89 | 16/11/2023 |
9
0.02
|
8,440,200 | 8.98 | 9 | 8.85 | 41,800 | 25,400 | 0.1 |
#90 | 15/11/2023 |
8.98
0.08
|
23,336,100 | 8.90 | 9.20 | 8.96 | 292,000 | 2,400 | 2.6 |
#91 | 14/11/2023 |
8.90
-0.10
|
14,958,800 | 9 | 9.15 | 8.80 | 2,100 | 57,540 | -0.5 |
#92 | 13/11/2023 |
9
0.30
|
20,658,200 | 8.70 | 9.20 | 8.77 | 51,100 | 23,000 | -0.5 |
#93 | 10/11/2023 |
8.70
0.20
|
46,222,000 | 8.50 | 9.09 | 8.39 | 243,700 | 44,600 | -0.5 |
#94 | 09/11/2023 |
8.50
-0.13
|
10,873,800 | 8.63 | 8.78 | 8.50 | 102,700 | 21,159 | -0.5 |
#95 | 08/11/2023 |
8.63
0.25
|
13,647,400 | 8.38 | 8.63 | 8.25 | 128,000 | 2,700 | -0.5 |
#96 | 07/11/2023 |
8.38
0.08
|
7,391,500 | 8.30 | 8.56 | 8.24 | 15,900 | 64,300 | -0.4 |
#97 | 06/11/2023 |
8.30
0.10
|
7,040,000 | 8.20 | 8.35 | 8.19 | 12,800 | 8,504 | -0.5 |
#98 | 03/11/2023 |
8.20
-0.12
|
8,031,300 | 8.32 | 8.59 | 8.15 | 8,900 | 146,900 | -0.5 |
#99 | 02/11/2023 |
8.32
0.16
|
7,906,500 | 8.16 | 8.44 | 8.20 | 13,100 | 314,800 | -0.5 |
#100 | 01/11/2023 |
8.16
0.13
|
5,880,800 | 8.03 | 8.19 | 7.95 | 12,200 | 0 | -0.5 |