Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
0.35 | 2.82% | 5,203,300 | -1,132,940 | -14.1 |
12.25
12.90
12.75
|
2 tháng
(2024-08-19) |
-0.50 | -3.77% | 9,970,400 | -2,270,060 | -28.9 |
12.25
13.40
12.75
|
3 tháng
(2024-07-19) |
-1.40 | -9.89% | 17,458,300 | -3,357,512 | -43.6 |
12.25
14.15
12.75
|
6 tháng
(2024-04-22) |
-0.85 | -6.25% | 76,476,000 | -4,916,511 | -66.9 |
12.25
16.95
12.75
|
12 tháng
(2023-10-23) |
1.23 | 10.64% | 94,223,700 | -6,751,665 | -92.0 |
10.75
16.95
12.75
|
24 tháng
(2022-10-28) |
0.11 | 0.90% | 140,557,600 | -8,335,959 | -113.2 |
9.16
16.95
12.75
|
36 tháng
(2021-11-02) |
-5.62 | -30.59% | 182,595,500 | -12,102,361 | -190.2 |
9.16
20
12.75
|
60 tháng
(2019-11-13) |
-2.21 | -14.77% | 333,035,140 | -16,886,531 | -300.4 |
9.16
20
12.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
119,100 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
11,200 | 32,000 | 0 |
10/10/2024 |
12.55
|
192,100 | 12.65 | 12.65 | 12.55 | 16,900 | 42,600 | -0.3 |
09/10/2024 |
12.55
|
249,900 | 12.30 | 12.60 | 12.30 | 5,100 | 44,800 | -0.5 |
08/10/2024 |
12.25
|
353,700 | 12.40 | 12.40 | 12.15 | 5,500 | 157,800 | -1.9 |
07/10/2024 |
12.30
|
125,900 | 12.45 | 12.45 | 12.30 | 19,000 | 49,500 | -0.4 |
04/10/2024 |
12.35
|
116,500 | 12.40 | 12.50 | 12.35 | 0 | 49,100 | -0.6 |
03/10/2024 |
12.40
|
236,500 | 12.55 | 12.60 | 12.40 | 1,600 | 53,200 | -0.6 |
02/10/2024 |
12.55
|
140,700 | 12.55 | 12.60 | 12.45 | 35,800 | 51,900 | -0.2 |
01/10/2024 |
12.60
|
251,300 | 12.35 | 12.60 | 12.35 | 4,800 | 52,200 | -0.6 |
30/09/2024 |
12.35
|
165,400 | 12.45 | 12.45 | 12.35 | 2,000 | 98,700 | -1.2 |
27/09/2024 |
12.45
|
226,000 | 12.45 | 12.65 | 12.40 | 0 | 0 | 0 |
26/09/2024 |
12.45
|
245,500 | 12.55 | 12.55 | 12.45 | 0 | 50,000 | -0.6 |
25/09/2024 |
12.55
|
413,500 | 12.30 | 12.60 | 12.30 | 70,160 | 54,500 | 0.2 |
24/09/2024 |
12.30
|
194,100 | 12.30 | 12.40 | 12.25 | 0 | 53,900 | -0.7 |
23/09/2024 |
12.30
|
182,900 | 12.25 | 12.30 | 12.20 | 5,300 | 120,800 | -1.4 |
20/09/2024 |
12.30
|
261,700 | 12.35 | 12.40 | 12.25 | 14,000 | 134,000 | -1.5 |
19/09/2024 |
12.30
|
124,400 | 12.35 | 12.45 | 12.30 | 13,000 | 57,000 | -0.5 |
18/09/2024 |
12.35
|
112,100 | 12.45 | 12.45 | 12.35 | 10,000 | 51,700 | -0.5 |
17/09/2024 |
12.40
|
105,200 | 12.30 | 12.40 | 12.25 | 27,600 | 63,400 | -0.4 |
16/09/2024 |
12.25
|
214,600 | 12.30 | 12.35 | 12.25 | 0 | 0 | 0 |
13/09/2024 |
12.30
|
131,000 | 12.30 | 12.35 | 12.20 | 7,700 | 11,410 | -0.0 |
12/09/2024 |
12.30
|
269,600 | 12.45 | 12.55 | 12.25 | 8,200 | 62,700 | -0.7 |
11/09/2024 |
12.35
|
223,800 | 12.55 | 12.55 | 12.30 | 9,100 | 59,300 | -0.6 |
10/09/2024 |
12.50
|
222,700 | 12.55 | 12.75 | 12.50 | 2,400 | 79,940 | -1.0 |
09/09/2024 |
12.55
|
184,400 | 12.60 | 12.70 | 12.55 | 7,000 | 52,300 | -0.6 |
06/09/2024 |
12.65
|
228,900 | 12.80 | 12.80 | 12.60 | 3,400 | 50,100 | -0.6 |
05/09/2024 |
12.80
|
198,200 | 12.80 | 12.90 | 12.80 | 500 | 66,000 | -0.8 |
04/09/2024 |
12.80
|
253,000 | 12.90 | 12.95 | 12.75 | 24,700 | 63,000 | -0.5 |
30/08/2024 |
12.90
|
347,700 | 13 | 13.05 | 12.85 | 15,000 | 73,900 | -0.8 |
29/08/2024 |
13
|
186,300 | 13 | 13.05 | 12.95 | 13,100 | 59,600 | -0.6 |
28/08/2024 |
13.05
|
238,500 | 13 | 13.15 | 13 | 6,000 | 99,100 | -1.2 |
27/08/2024 |
13
|
319,800 | 13.15 | 13.15 | 13 | 2,000 | 105,700 | -1.4 |
26/08/2024 |
13.10
|
412,700 | 13.25 | 13.25 | 13.10 | 11,900 | 105,200 | -1.2 |
23/08/2024 |
13.25
|
282,900 | 13.35 | 13.45 | 13.25 | 13,100 | 151,800 | -1.8 |
22/08/2024 |
13.35
|
213,700 | 13.55 | 13.60 | 13.30 | 16,400 | 64,470 | -0.6 |
21/08/2024 |
13.40
|
243,500 | 13.25 | 13.75 | 13.25 | 15,700 | 80,300 | -0.9 |
20/08/2024 |
13.25
|
245,400 | 13.25 | 13.35 | 13.20 | 10,600 | 62,600 | -0.7 |
19/08/2024 |
13.25
|
350,400 | 13.15 | 13.30 | 13.15 | 3,500 | 60,000 | -0.7 |
16/08/2024 |
13.45
|
455,900 | 13.25 | 13.50 | 13.20 | 12,700 | 54,649 | -0.6 |
15/08/2024 |
13.25
|
167,000 | 13.35 | 13.40 | 13.25 | 5,000 | 67,600 | -0.8 |
14/08/2024 |
13.35
|
192,600 | 13.45 | 13.45 | 13.35 | 2,500 | 61,000 | -0.8 |
13/08/2024 |
13.30
|
254,100 | 13.50 | 13.50 | 13.10 | 7,900 | 76,992 | -0.9 |
12/08/2024 |
13.15
|
213,000 | 13.40 | 13.40 | 13.10 | 13,200 | 59,931 | -0.6 |
09/08/2024 |
13.20
|
198,800 | 13.15 | 13.30 | 13.15 | 35,500 | 132,600 | -1.3 |
08/08/2024 |
13.15
|
215,300 | 13.15 | 13.40 | 13.10 | 21,200 | 61,800 | -0.5 |
07/08/2024 |
13.35
|
151,900 | 13.40 | 13.45 | 13.10 | 25,600 | 0 | 0.3 |
06/08/2024 |
13.30
|
444,900 | 12.70 | 13.30 | 12.70 | 134,700 | 73,520 | 0.8 |
05/08/2024 |
12.55
|
545,900 | 13.45 | 13.45 | 12.55 | 9,200 | 117,900 | -1.4 |
02/08/2024 |
13.45
|
413,600 | 13.15 | 13.60 | 13 | 70,800 | 81,400 | -0.1 |
01/08/2024 |
13.35
|
385,200 | 13.60 | 13.75 | 13.35 | 24,800 | 132,900 | -1.5 |
31/07/2024 |
13.60
|
297,800 | 13.85 | 13.85 | 13.60 | 18,100 | 66,200 | -0.7 |
30/07/2024 |
13.70
|
369,800 | 13.95 | 13.95 | 13.65 | 8,000 | 122,900 | -1.6 |
29/07/2024 |
13.90
|
249,400 | 13.70 | 13.95 | 13.70 | 22,200 | 30,300 | -0.1 |
26/07/2024 |
13.65
|
283,100 | 13.80 | 13.80 | 13.65 | 27,200 | 120,400 | -1.3 |
25/07/2024 |
13.75
|
250,600 | 13.50 | 13.80 | 13.50 | 12,400 | 53,500 | -0.6 |
24/07/2024 |
13.70
|
749,900 | 13.60 | 13.75 | 13.50 | 100,600 | 159,960 | -0.8 |
23/07/2024 |
13.75
|
389,400 | 14 | 14.20 | 13.70 | 0 | 55,200 | -0.8 |
22/07/2024 |
13.95
|
573,100 | 14.25 | 14.25 | 13.95 | 50,500 | 77,900 | -0.4 |
19/07/2024 |
14.15
|
686,600 | 14.50 | 14.50 | 14.15 | 11,400 | 94,300 | -1.2 |
18/07/2024 |
14.50
|
464,700 | 14.50 | 14.60 | 14.40 | 31,000 | 52,000 | -0.3 |
17/07/2024 |
14.50
|
2,059,500 | 15.10 | 15.20 | 14.25 | 193,500 | 158,300 | 0.5 |
16/07/2024 |
15.30
|
770,200 | 15.45 | 15.55 | 15.30 | 65,200 | 89,300 | -0.4 |
15/07/2024 |
15.45
|
614,700 | 15.35 | 15.55 | 15.35 | 101,000 | 76,700 | 0.4 |
12/07/2024 |
15.35
|
787,000 | 15.50 | 15.50 | 15.30 | 4,500 | 113,700 | -1.7 |
11/07/2024 |
15.45
|
732,000 | 15.60 | 15.65 | 15.35 | 0 | 0 | 0 |
10/07/2024 |
15.55
|
707,800 | 15.80 | 15.85 | 15.55 | 4,200 | 104,800 | -1.6 |
09/07/2024 |
15.80
|
2,303,800 | 15.40 | 15.95 | 15.40 | 205,000 | 97,300 | 1.7 |
08/07/2024 |
15.35
|
1,112,700 | 15.45 | 15.50 | 15.35 | 32,700 | 98,000 | -1.0 |
05/07/2024 |
15.45
|
504,600 | 15.55 | 15.65 | 15.40 | 2,400 | 138,000 | -2.1 |
04/07/2024 |
15.55
|
482,300 | 15.60 | 15.65 | 15.45 | 12,800 | 139,100 | -2.0 |
03/07/2024 |
15.60
|
856,800 | 15.50 | 15.60 | 15.35 | 6,900 | 176,800 | -2.6 |
02/07/2024 |
15.50
|
1,351,500 | 15.55 | 15.70 | 15.30 | 46,500 | 328,600 | -4.4 |
01/07/2024 |
15.55
|
2,371,900 | 16.30 | 16.30 | 15.40 | 67,500 | 309,700 | -3.8 |
28/06/2024 |
16.20
|
1,551,800 | 17 | 17 | 16 | 224,500 | 54,800 | 2.8 |
27/06/2024 |
16.95
|
1,311,200 | 17 | 17.35 | 16.80 | 77,615 | 167,600 | -1.6 |
26/06/2024 |
16.85
|
5,619,700 | 15.75 | 16.85 | 15.70 | 754,700 | 102,800 | 10.8 |
25/06/2024 |
15.75
|
569,000 | 15.55 | 15.75 | 15.35 | 123,800 | 95,630 | 0.4 |
24/06/2024 |
15.55
|
1,216,100 | 16 | 16.05 | 15.40 | 89,000 | 88,280 | 0.0 |
21/06/2024 |
15.80
|
565,800 | 15.45 | 15.95 | 15.45 | 139,600 | 70,500 | 1.1 |
20/06/2024 |
15.70
|
575,800 | 15.85 | 15.85 | 15.50 | 56,000 | 50,800 | 0.1 |
19/06/2024 |
15.80
|
544,300 | 15.70 | 15.85 | 15.60 | 42,400 | 50,400 | -0.1 |
18/06/2024 |
15.70
|
838,400 | 15.40 | 15.80 | 15.40 | 117,600 | 61,200 | 0.9 |
17/06/2024 |
15.35
|
583,100 | 15.60 | 15.60 | 15.35 | 11,700 | 106,400 | -1.5 |
14/06/2024 |
15.50
|
705,000 | 15.95 | 16 | 15.50 | 6,700 | 137,900 | -2.1 |
13/06/2024 |
15.95
|
744,000 | 15.80 | 16.20 | 15.55 | 0 | 0 | 0 |
12/06/2024 |
15.65
|
423,000 | 15.70 | 15.80 | 15.55 | 26,800 | 61,000 | -0.5 |
11/06/2024 |
15.70
|
713,200 | 15.90 | 15.90 | 15.50 | 8,300 | 128,100 | -1.9 |
10/06/2024 |
15.80
|
1,050,600 | 15.65 | 15.90 | 15.45 | 240,100 | 70,529 | 2.6 |
07/06/2024 |
15.65
|
1,164,300 | 16.20 | 16.20 | 15.65 | 78,700 | 50,000 | 0.5 |
06/06/2024 |
16
|
441,900 | 16.25 | 16.45 | 15.90 | 30,800 | 80,000 | -0.8 |
05/06/2024 |
16.30
|
783,600 | 16.50 | 16.70 | 16.20 | 93,300 | 56,900 | 0.6 |
04/06/2024 |
16.35
|
837,300 | 16.50 | 16.65 | 16.25 | 12,600 | 66,300 | -0.9 |
03/06/2024 |
16.45
|
981,700 | 16.85 | 16.85 | 16.45 | 74,600 | 2,300 | 1.2 |
31/05/2024 |
16.50
|
1,941,800 | 16.05 | 17.10 | 15.95 | 2,700 | 163,900 | -2.7 |
30/05/2024 |
16.05
|
1,212,000 | 15.50 | 16.05 | 15.40 | 68,835 | 87,100 | -0.3 |
29/05/2024 |
15.70
|
736,400 | 15.85 | 15.90 | 15.60 | 35,600 | 55,700 | -0.3 |
28/05/2024 |
15.85
|
505,500 | 16 | 16 | 15.65 | 60,600 | 56,200 | 0.1 |
27/05/2024 |
15.80
|
940,700 | 15.25 | 15.80 | 15.15 | 140,500 | 58,620 | 1.3 |
24/05/2024 |
15.15
|
1,445,400 | 15.90 | 16 | 15.15 | 2,525 | 69,000 | -1.0 |
23/05/2024 |
15.90
|
971,100 | 15.45 | 15.95 | 15.35 | 72,100 | 71,900 | 0.0 |
22/05/2024 |
15.45
|
1,600,900 | 15.90 | 15.90 | 15.15 | 57,600 | 89,400 | -0.5 |