Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
-0.15 | -1.18% | 39,363,700 | 1,114,128 | 13.8 |
12.30
13.10
12.55
|
2 tháng
(2024-07-08) |
0.45 | 3.72% | 142,928,100 | 54,973,631 | 709.7 |
12.10
13.30
12.55
|
3 tháng
(2024-06-10) |
0.45 | 3.72% | 186,605,800 | 53,328,479 | 689.9 |
11.40
13.30
12.55
|
6 tháng
(2024-03-11) |
-0.25 | -1.95% | 388,265,100 | 35,135,970 | 462.0 |
10.75
13.30
12.55
|
12 tháng
(2023-09-12) |
-3.90 | -23.71% | 659,808,200 | 32,147,646 | 421.2 |
10.75
16.55
12.55
|
24 tháng
(2022-09-19) |
-1.55 | -11.02% | 1,363,394,200 | 66,255,462 | 871.5 |
9.05
17.15
12.55
|
36 tháng
(2021-09-22) |
-6.69 | -34.78% | 2,335,639,300 | 52,826,710 | 604.3 |
9.05
22.81
12.55
|
60 tháng
(2019-10-03) |
-2.06 | -14.08% | 3,879,842,050 | 66,345,190 | 910.8 |
9.05
22.81
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2024 |
12.55
|
743,300 | 12.45 | 12.55 | 12.30 | 9,700 | 28,100 | -0.2 |
05/09/2024 |
12.45
|
1,453,200 | 12.30 | 12.55 | 12.30 | 9,500 | 110,500 | -1.3 |
04/09/2024 |
12.30
|
1,409,200 | 12.45 | 12.50 | 12.25 | 15,800 | 169,300 | -1.9 |
30/08/2024 |
12.55
|
2,015,900 | 12.55 | 12.60 | 12.45 | 1,956,466 | 44,900 | 23.9 |
29/08/2024 |
12.45
|
2,700,100 | 12.65 | 12.70 | 12.45 | 28,500 | 146,100 | -1.5 |
28/08/2024 |
12.70
|
1,717,300 | 12.70 | 12.85 | 12.60 | 1,400 | 88,300 | -1.1 |
27/08/2024 |
12.70
|
1,690,100 | 12.70 | 12.85 | 12.60 | 10,700 | 65,700 | -0.7 |
26/08/2024 |
12.70
|
2,993,100 | 13.05 | 13.10 | 12.65 | 0 | 183,500 | -2.3 |
23/08/2024 |
13
|
2,265,900 | 12.85 | 13 | 12.75 | 72,000 | 31,400 | 0.5 |
22/08/2024 |
12.85
|
2,070,600 | 13.05 | 13.10 | 12.85 | 67,500 | 67,100 | 0.0 |
21/08/2024 |
13.05
|
2,229,500 | 13.15 | 13.30 | 13 | 42,500 | 255,200 | -2.8 |
20/08/2024 |
13.10
|
2,023,800 | 13.10 | 13.30 | 13 | 23,900 | 33,400 | -0.1 |
19/08/2024 |
13.10
|
2,341,000 | 12.85 | 13.20 | 12.80 | 115,300 | 103,217 | 0.1 |
16/08/2024 |
12.85
|
2,763,800 | 12.60 | 12.90 | 12.55 | 108,800 | 6,000 | 1.3 |
15/08/2024 |
12.65
|
1,574,000 | 12.75 | 12.80 | 12.60 | 700 | 9,700 | -0.1 |
14/08/2024 |
12.75
|
1,799,600 | 12.80 | 12.90 | 12.65 | 1,400 | 18,200 | -0.2 |
13/08/2024 |
12.75
|
1,657,000 | 12.90 | 12.90 | 12.70 | 73,000 | 2,500 | 0.9 |
12/08/2024 |
12.85
|
1,386,900 | 12.80 | 12.85 | 12.65 | 92,900 | 14,800 | 1.0 |
09/08/2024 |
12.75
|
2,251,100 | 12.75 | 12.90 | 12.65 | 400 | 27,100 | -0.3 |
08/08/2024 |
12.65
|
1,136,100 | 12.70 | 12.85 | 12.55 | 700 | 13,900 | -0.2 |
07/08/2024 |
12.70
|
1,142,200 | 12.80 | 12.85 | 12.50 | 0 | 98,121 | -1.2 |
06/08/2024 |
12.70
|
4,142,700 | 12.35 | 12.70 | 12.30 | 283,700 | 13,800 | 3.4 |
05/08/2024 |
12.30
|
6,104,600 | 12.45 | 12.75 | 12 | 32,100 | 182,100 | -1.9 |
02/08/2024 |
12.80
|
2,333,900 | 12.35 | 12.85 | 12.35 | 366,600 | 118,300 | 3.1 |
01/08/2024 |
12.50
|
10,071,600 | 12.90 | 12.95 | 12.45 | 154,500 | 186,600 | -0.4 |
31/07/2024 |
12.90
|
2,742,100 | 13.10 | 13.15 | 12.90 | 231,600 | 0 | 3.0 |
30/07/2024 |
12.95
|
2,423,700 | 13.15 | 13.15 | 12.80 | 30,000 | 191,207 | -2.1 |
29/07/2024 |
13.15
|
2,746,300 | 13.10 | 13.30 | 12.95 | 23,300 | 51,800 | -0.4 |
26/07/2024 |
13.10
|
1,654,100 | 13.15 | 13.30 | 13.05 | 1,304,000 | 54,500 | 16.4 |
25/07/2024 |
13.10
|
2,552,200 | 12.95 | 13.35 | 12.75 | 5,869,100 | 96,900 | 75.9 |
24/07/2024 |
12.95
|
3,015,100 | 12.95 | 13.10 | 12.60 | 251,000 | 93,500 | 2.0 |
23/07/2024 |
12.85
|
4,200,100 | 13.30 | 13.35 | 12.75 | 17,800 | 459,170 | -5.7 |
22/07/2024 |
13.30
|
6,891,200 | 12.95 | 13.50 | 12.80 | 28,388,600 | 42,696 | 368.2 |
19/07/2024 |
12.95
|
6,527,700 | 12.95 | 13 | 12.70 | 16,690,000 | 89,400 | 211.7 |
18/07/2024 |
12.95
|
5,836,600 | 12.50 | 12.95 | 12.50 | 1,752,300 | 15,700 | 22.1 |
17/07/2024 |
12.25
|
5,902,000 | 13.20 | 13.25 | 12.25 | 133,800 | 239,000 | -1.4 |
16/07/2024 |
13.05
|
9,070,800 | 12.70 | 13.35 | 12.70 | 88,300 | 239,100 | -2.0 |
15/07/2024 |
12.65
|
4,371,100 | 12.45 | 12.70 | 12.35 | 56,200 | 1,588 | 0.7 |
12/07/2024 |
12.35
|
2,984,400 | 12.35 | 12.50 | 12.30 | 59,100 | 0 | 0.7 |
11/07/2024 |
12.35
|
5,281,000 | 12.50 | 12.65 | 12.35 | 0 | 0 | 0 |
10/07/2024 |
12.65
|
4,800,000 | 12.50 | 12.75 | 12.50 | 116,100 | 131,000 | -0.2 |
09/07/2024 |
12.50
|
6,545,100 | 12.10 | 12.55 | 12 | 72,500 | 6,436 | 0.8 |
08/07/2024 |
12.10
|
3,368,100 | 11.95 | 12.15 | 11.90 | 180,500 | 28,800 | 1.8 |
05/07/2024 |
12
|
1,329,000 | 12.10 | 12.15 | 11.85 | 88,000 | 62,870 | 0.3 |
04/07/2024 |
12.05
|
1,613,100 | 12.10 | 12.15 | 12 | 4,800 | 55,500 | -0.6 |
03/07/2024 |
12.10
|
1,922,800 | 12 | 12.20 | 11.95 | 41,200 | 93,700 | -0.6 |
02/07/2024 |
12
|
2,602,200 | 12.05 | 12.10 | 11.90 | 7,200 | 67,800 | -0.7 |
01/07/2024 |
12
|
2,714,000 | 11.85 | 12 | 11.65 | 55,400 | 374,900 | -3.8 |
28/06/2024 |
11.80
|
6,282,200 | 11.70 | 12 | 11.60 | 142,000 | 109,335 | 0.4 |
27/06/2024 |
11.60
|
1,102,500 | 11.60 | 11.75 | 11.60 | 190,300 | 22,500 | 1.9 |
26/06/2024 |
11.60
|
1,902,000 | 11.55 | 11.75 | 11.55 | 292,900 | 31,471 | 3.0 |
25/06/2024 |
11.55
|
885,400 | 11.50 | 11.55 | 11.40 | 288,200 | 31,761 | 2.9 |
24/06/2024 |
11.40
|
2,287,200 | 11.70 | 11.75 | 11.40 | 378,650 | 19,100 | 4.2 |
21/06/2024 |
11.60
|
2,238,200 | 11.75 | 11.85 | 11.60 | 104,450 | 897,800 | -9.2 |
20/06/2024 |
11.75
|
2,257,500 | 11.70 | 11.95 | 11.70 | 200 | 304,800 | -3.6 |
19/06/2024 |
11.70
|
1,549,800 | 11.75 | 11.80 | 11.60 | 26,400 | 241,000 | -2.5 |
18/06/2024 |
11.75
|
1,127,600 | 11.80 | 11.90 | 11.70 | 12,400 | 51,800 | -0.5 |
17/06/2024 |
11.75
|
1,929,700 | 11.90 | 11.90 | 11.70 | 131,500 | 38,600 | 1.1 |
14/06/2024 |
11.85
|
2,000,400 | 12 | 12.15 | 11.85 | 27,400 | 35,900 | -0.1 |
13/06/2024 |
11.95
|
1,534,200 | 12.10 | 12.15 | 11.95 | 0 | 0 | 0 |
12/06/2024 |
12.05
|
1,580,700 | 11.95 | 12.05 | 11.85 | 72,528 | 8,100 | 0.8 |
11/06/2024 |
11.85
|
2,950,400 | 12.10 | 12.20 | 11.85 | 3,400 | 382,800 | -4.5 |
10/06/2024 |
12.10
|
3,868,800 | 12.30 | 12.35 | 12.05 | 30,857 | 713,200 | -8.3 |
07/06/2024 |
12.25
|
1,977,600 | 12.20 | 12.25 | 12.10 | 14,000 | 21,400 | -0.1 |
06/06/2024 |
12.20
|
2,239,600 | 12.35 | 12.45 | 12.15 | 12,000 | 101,800 | -1.1 |
05/06/2024 |
12.35
|
7,389,900 | 11.95 | 12.50 | 11.90 | 158,200 | 44,800 | 1.4 |
04/06/2024 |
11.95
|
1,412,400 | 12.05 | 12.10 | 11.85 | 10,000 | 11,146 | -0.0 |
03/06/2024 |
12
|
1,782,900 | 11.85 | 12 | 11.80 | 12,800 | 37,170 | -0.3 |
31/05/2024 |
11.75
|
2,044,900 | 11.90 | 12 | 11.75 | 29,400 | 185,250 | -1.8 |
30/05/2024 |
11.80
|
4,329,100 | 12.10 | 12.10 | 11.65 | 15,400 | 265,090 | -2.9 |
29/05/2024 |
12.15
|
2,551,800 | 12.30 | 12.35 | 12.15 | 8,000 | 19,400 | -0.1 |
28/05/2024 |
12.30
|
4,013,000 | 12.35 | 12.40 | 12.15 | 22,900 | 7,104 | 0.2 |
27/05/2024 |
12.25
|
1,981,000 | 12.30 | 12.45 | 12.20 | 431,357 | 33,993 | 4.9 |
24/05/2024 |
12.30
|
7,856,300 | 11.95 | 12.55 | 11.90 | 46,700 | 96,600 | -0.6 |
23/05/2024 |
12
|
2,516,400 | 11.90 | 12.05 | 11.75 | 294,800 | 12,500 | 3.3 |
22/05/2024 |
11.85
|
3,288,600 | 12.10 | 12.10 | 11.80 | 101,800 | 256,360 | -1.8 |
21/05/2024 |
12
|
4,568,600 | 11.80 | 12.15 | 11.70 | 39,500 | 308,000 | -3.2 |
20/05/2024 |
11.80
|
4,038,600 | 11.45 | 11.80 | 11.45 | 612,800 | 123,500 | 5.7 |
17/05/2024 |
11.40
|
1,404,500 | 11.40 | 11.40 | 11.30 | 84,200 | 43,500 | 0.5 |
16/05/2024 |
11.40
|
1,595,100 | 11.40 | 11.45 | 11.35 | 22,000 | 12,800 | 0.1 |
15/05/2024 |
11.35
|
1,375,600 | 11.40 | 11.45 | 11.35 | 7,900 | 6,100 | 0.0 |
14/05/2024 |
11.40
|
2,158,300 | 11.30 | 11.45 | 11.25 | 43,700 | 2,400 | 0.5 |
13/05/2024 |
11.20
|
1,283,200 | 11.25 | 11.25 | 11.15 | 24,700 | 6,300 | 0.2 |
10/05/2024 |
11.20
|
1,623,900 | 11.25 | 11.30 | 11.10 | 60,300 | 0 | 0.7 |
09/05/2024 |
11.20
|
2,111,000 | 11.40 | 11.45 | 11.20 | 10,600 | 2,400 | 0.1 |
08/05/2024 |
11.30
|
2,595,800 | 11.40 | 11.50 | 11.15 | 200 | 60,800 | -0.7 |
07/05/2024 |
11.45
|
2,095,600 | 11.65 | 11.70 | 11.40 | 132,000 | 90,953 | 0.5 |
06/05/2024 |
11.45
|
1,815,200 | 11.40 | 11.45 | 11.25 | 25,600 | 89,600 | -0.7 |
03/05/2024 |
11.15
|
1,330,200 | 11.10 | 11.20 | 11.05 | 80,400 | 23,800 | 0.6 |
02/05/2024 |
11.05
|
875,900 | 10.95 | 11.10 | 10.95 | 2,400 | 64,500 | -0.7 |
26/04/2024 |
10.90
|
1,621,200 | 10.90 | 11 | 10.85 | 113,300 | 5,600 | 1.2 |
25/04/2024 |
10.95
|
1,029,300 | 11.10 | 11.10 | 10.90 | 29,100 | 9,300 | 0.2 |
24/04/2024 |
11.10
|
1,693,000 | 10.80 | 11.20 | 10.80 | 243,900 | 85,000 | 1.7 |
23/04/2024 |
10.75
|
1,795,700 | 11.05 | 11.05 | 10.75 | 274,000 | 179,200 | 1.0 |
22/04/2024 |
11
|
1,565,300 | 10.80 | 11.05 | 10.80 | 53,600 | 44,000 | 0.1 |
19/04/2024 |
10.75
|
3,964,700 | 11.10 | 11.15 | 10.70 | 320,900 | 92,200 | 2.5 |
17/04/2024 |
11.30
|
2,504,500 | 11.70 | 11.70 | 11.30 | 155,800 | 528,700 | -4.3 |
16/04/2024 |
11.50
|
5,669,400 | 12.20 | 12.25 | 11.30 | 269,000 | 107,600 | 1.8 |
15/04/2024 |
12.15
|
4,245,400 | 12.75 | 12.80 | 12.10 | 73,700 | 99,200 | -0.3 |
12/04/2024 |
12.80
|
7,142,100 | 12.40 | 13 | 12.40 | 525,000 | 162,000 | 4.5 |