Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.85 | 6.32% | 87,109,400 | -455,057 | -7.0 |
13.45
14.35
14.30
|
2 tháng
(2024-03-19) |
-0.05 | -0.35% | 249,103,600 | -8,666,957 | -120.2 |
13.20
15.05
14.30
|
3 tháng
(2024-02-19) |
-1.30 | -8.33% | 534,235,600 | 41,328,493 | 621.7 |
13.20
15.90
14.30
|
6 tháng
(2023-11-20) |
1.30 | 10% | 873,195,300 | 51,187,393 | 770.6 |
12.55
15.90
14.30
|
12 tháng
(2023-05-24) |
2.30 | 19.17% | 1,920,426,000 | -37,285,107 | -414.8 |
11.85
15.90
14.30
|
24 tháng
(2022-05-30) |
-1.62 | -10.19% | 2,420,168,300 | -37,224,888 | -417.7 |
10.35
15.92
14.30
|
36 tháng
(2021-06-03) |
-2.80 | -16.38% | 4,151,211,200 | -37,253,316 | -421.4 |
10.35
22.31
14.30
|
60 tháng
(2020-12-22) |
5.42 | 61.11% | 4,850,135,540 | -30,522,746 | -242.5 |
8.88
22.31
14.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
12.70
-0.10
|
2,158,900 | 12.80 | 12.80 | 12.65 | 0 | 32,600 | -0.4 |
#102 | 14/12/2023 |
12.80
0.05
|
2,470,000 | 12.75 | 12.90 | 12.65 | 0 | 0 | 0 |
#103 | 13/12/2023 |
12.75
-0.20
|
4,403,800 | 12.95 | 13 | 12.70 | 2,900 | 9,300 | -0.1 |
#104 | 12/12/2023 |
12.95
0
|
2,280,500 | 12.95 | 13 | 12.90 | 18,000 | 0 | 0.2 |
#105 | 11/12/2023 |
12.95
-0.10
|
2,559,200 | 13.05 | 13.15 | 12.95 | 0 | 0 | 0 |
#106 | 08/12/2023 |
13.05
0.05
|
4,288,800 | 13 | 13.15 | 12.95 | 0 | 4,000 | -0.1 |
#107 | 07/12/2023 |
13
0
|
6,952,700 | 13 | 13.25 | 12.90 | 200 | 81,300 | -1.1 |
#108 | 06/12/2023 |
13
0.10
|
3,900,500 | 12.90 | 13 | 12.80 | 7,500 | 0 | 0.1 |
#109 | 05/12/2023 |
12.90
-0.10
|
2,955,300 | 13 | 13.05 | 12.80 | 0 | 0 | 0 |
#110 | 04/12/2023 |
13
0.20
|
4,632,200 | 12.80 | 13 | 12.80 | 12,800 | 11,300 | 0.0 |
#111 | 01/12/2023 |
12.80
0
|
1,611,700 | 12.80 | 12.80 | 12.60 | 22,300 | 7,900 | 0.2 |
#112 | 30/11/2023 |
12.80
0
|
2,356,200 | 12.80 | 12.90 | 12.70 | 0 | 2,500 | -0.0 |
#113 | 29/11/2023 |
12.80
0.05
|
1,785,200 | 12.75 | 12.85 | 12.70 | 344,200 | 0 | 4.4 |
#114 | 28/11/2023 |
12.75
0.05
|
2,909,100 | 12.70 | 12.80 | 12.50 | 567,100 | 61,100 | 6.4 |
#115 | 27/11/2023 |
12.70
-0.15
|
2,945,100 | 12.85 | 12.85 | 12.65 | 515,900 | 0 | 6.6 |
#116 | 24/11/2023 |
12.85
0
|
5,019,700 | 12.85 | 12.90 | 12.55 | 2,200 | 0 | 0.0 |
#117 | 23/11/2023 |
12.85
-0.20
|
4,272,300 | 13.05 | 13.15 | 12.85 | 134,000 | 0 | 1.8 |
#118 | 22/11/2023 |
13.05
0.05
|
2,389,300 | 13 | 13.05 | 12.90 | 29,300 | 5,000 | 0.3 |
#119 | 21/11/2023 |
13
0
|
3,781,500 | 13 | 13.15 | 12.90 | 93,100 | 10,100 | 1.1 |
#120 | 20/11/2023 |
13
-0.10
|
4,407,500 | 13.10 | 13.15 | 12.80 | 109,800 | 0 | 1.4 |
#121 | 17/11/2023 |
13.10
-0.35
|
8,083,200 | 13.45 | 13.50 | 13.10 | 615,800 | 42,800 | 7.7 |
#122 | 16/11/2023 |
13.45
-0.05
|
4,020,500 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
#123 | 15/11/2023 |
13.50
0
|
5,207,100 | 13.50 | 13.70 | 13.40 | 700 | 10,500 | -0.1 |
#124 | 14/11/2023 |
13.50
0.35
|
13,968,900 | 13.15 | 13.70 | 13.15 | 43,300 | 3,000 | 0.5 |
#125 | 13/11/2023 |
13.15
0
|
4,260,000 | 13.15 | 13.25 | 12.95 | 25,800 | 17,700 | 0.1 |
#126 | 10/11/2023 |
13.15
-0.05
|
6,600,000 | 13.20 | 13.20 | 13 | 691,000 | 166,100 | 6.9 |
#127 | 09/11/2023 |
13.20
-0.15
|
6,534,500 | 13.35 | 13.45 | 13.15 | 65,200 | 80,300 | -0.2 |
#128 | 08/11/2023 |
13.35
0.45
|
6,377,400 | 12.90 | 13.35 | 12.80 | 11,400 | 0 | 0.1 |
#129 | 07/11/2023 |
12.90
-0.40
|
4,434,500 | 13.30 | 13.30 | 12.90 | 0 | 23,500 | -0.3 |
#130 | 06/11/2023 |
13.30
0
|
5,632,400 | 13.30 | 13.35 | 13.05 | 50,000 | 650,000 | -7.9 |
#131 | 03/11/2023 |
13.30
0.30
|
13,445,800 | 13 | 13.40 | 12.90 | 1,010,600 | 0 | 13.3 |
#132 | 02/11/2023 |
13
0.40
|
6,174,100 | 12.60 | 13 | 12.55 | 0 | 0 | 0 |
#133 | 01/11/2023 |
12.60
0.35
|
4,519,000 | 12.25 | 12.60 | 12.15 | 516,300 | 5,000 | 6.3 |
#134 | 31/10/2023 |
12.25
-0.10
|
4,269,600 | 12.35 | 12.40 | 12.05 | 502,400 | 136,200 | 4.5 |
#135 | 30/10/2023 |
12.35
0.05
|
3,532,100 | 12.30 | 12.60 | 12.25 | 220,000 | 100,000 | 1.5 |
#136 | 27/10/2023 |
12.30
0.10
|
6,531,500 | 12.20 | 12.55 | 12.10 | 714,100 | 1,503,800 | -9.6 |
#137 | 26/10/2023 |
12.20
-0.85
|
13,538,900 | 13.05 | 13.05 | 12.15 | 205,400 | 1,789,800 | -19.3 |
#138 | 25/10/2023 |
13.05
0.05
|
4,751,900 | 13 | 13.25 | 13 | 369,600 | 620,300 | -3.3 |
#139 | 24/10/2023 |
13
0.20
|
3,724,900 | 12.80 | 13.05 | 12.80 | 70,600 | 690,800 | -8.0 |
#140 | 23/10/2023 |
12.80
-0.20
|
3,899,100 | 13 | 13 | 12.60 | 176,400 | 228,700 | -0.7 |
#141 | 20/10/2023 |
13
0.35
|
5,562,100 | 12.65 | 13 | 12.55 | 500 | 369,600 | -4.7 |
#142 | 19/10/2023 |
12.65
-0.50
|
7,363,400 | 13.15 | 13.20 | 12.65 | 0 | 70,600 | -0.9 |
#143 | 18/10/2023 |
13.15
-0.35
|
7,453,400 | 13.50 | 13.60 | 12.95 | 1,400 | 34,000 | -0.4 |
#144 | 17/10/2023 |
13.50
-0.20
|
5,752,000 | 13.70 | 13.80 | 13.50 | 10,500 | 45,400 | -0.5 |
#145 | 16/10/2023 |
13.70
-0.25
|
3,599,800 | 13.95 | 13.95 | 13.65 | 0 | 13,100 | -0.2 |
#146 | 13/10/2023 |
13.95
-0.10
|
3,743,600 | 14.05 | 14.05 | 13.80 | 6,600 | 1,800 | 0.1 |
#147 | 12/10/2023 |
14.05
0.05
|
6,480,600 | 14 | 14.10 | 13.95 | 10,500 | 8,500 | 0.0 |
#148 | 11/10/2023 |
14
0.05
|
4,229,200 | 13.95 | 14 | 13.80 | 800 | 12,000 | -0.2 |
#149 | 10/10/2023 |
13.95
0.05
|
4,990,400 | 13.90 | 14.10 | 13.90 | 0 | 500 | -0.0 |
#150 | 09/10/2023 |
13.90
0.05
|
2,941,100 | 13.85 | 13.90 | 13.75 | 0 | 53,000 | -0.7 |
#151 | 06/10/2023 |
13.85
0.25
|
3,515,300 | 13.60 | 13.85 | 13.55 | 15,000 | 0 | 0.2 |
#152 | 05/10/2023 |
13.60
-0.20
|
3,089,100 | 13.80 | 13.90 | 13.60 | 1,100 | 400 | 0.0 |
#153 | 04/10/2023 |
13.80
0.30
|
4,065,100 | 13.50 | 13.85 | 13.35 | 12,400 | 0 | 0.2 |
#154 | 03/10/2023 |
13.50
-0.50
|
7,304,300 | 14 | 14 | 13.35 | 100 | 40,800 | -0.6 |
#155 | 02/10/2023 |
14
0.25
|
6,239,800 | 13.75 | 14.10 | 13.75 | 164,400 | 0 | 2.3 |
#156 | 29/09/2023 |
13.75
0.10
|
3,243,400 | 13.65 | 13.80 | 13.60 | 100 | 8,200 | -0.1 |
#157 | 28/09/2023 |
13.65
-0.10
|
4,977,000 | 13.75 | 13.80 | 13.50 | 300 | 17,500 | -0.2 |
#158 | 27/09/2023 |
13.75
0.25
|
6,068,100 | 13.50 | 13.75 | 13.35 | 4,900 | 34,800 | -0.4 |
#159 | 26/09/2023 |
13.50
0
|
7,848,000 | 13.50 | 13.80 | 13.50 | 6,300 | 0 | 0.1 |
#160 | 25/09/2023 |
13.50
-0.90
|
15,135,600 | 14.40 | 14.50 | 13.40 | 9,200 | 54,700 | -0.6 |
#161 | 22/09/2023 |
14.40
-0.45
|
17,520,500 | 14.85 | 14.85 | 13.95 | 104,400 | 77,600 | 0.4 |
#162 | 21/09/2023 |
14.85
-0.25
|
12,886,800 | 15.10 | 15.15 | 14.70 | 103,400 | 0 | 1.5 |
#163 | 20/09/2023 |
15.10
0.20
|
21,526,200 | 14.90 | 15.35 | 14.80 | 39,300 | 18,100 | 0.3 |
#164 | 19/09/2023 |
14.90
0.40
|
11,811,000 | 14.50 | 14.90 | 14.30 | 808,100 | 104,400 | 10.2 |
#165 | 18/09/2023 |
14.50
-0.35
|
12,404,200 | 14.85 | 14.85 | 14.30 | 0 | 0 | 0 |
#166 | 15/09/2023 |
14.85
0.05
|
10,387,100 | 14.80 | 15.10 | 14.80 | 1,500 | 39,300 | -0.6 |
#167 | 14/09/2023 |
14.80
0.20
|
22,396,500 | 14.60 | 15.15 | 14.60 | 6,100 | 24,500 | -0.3 |
#168 | 13/09/2023 |
14.60
0
|
11,419,600 | 14.60 | 14.75 | 14.40 | 100 | 19,300 | -0.3 |
#169 | 12/09/2023 |
14.60
0.35
|
9,529,800 | 14.25 | 14.60 | 14.20 | 0 | 27,200 | -0.4 |
#170 | 11/09/2023 |
14.25
-0.50
|
16,704,600 | 14.75 | 14.85 | 14.05 | 0 | 809,200 | -11.5 |
#171 | 08/09/2023 |
14.75
-0.25
|
10,996,100 | 15 | 15.05 | 14.70 | 0 | 100 | -0.0 |
#172 | 07/09/2023 |
15
0.10
|
17,704,500 | 14.90 | 15.30 | 14.95 | 123,500 | 1,000 | 1.8 |
#173 | 06/09/2023 |
14.90
0
|
13,377,900 | 14.90 | 14.90 | 14.65 | 1,300 | 6,000 | -0.1 |
#174 | 05/09/2023 |
14.90
0.90
|
24,325,900 | 14 | 14.95 | 14 | 135,800 | 8,500 | 1.9 |
#175 | 31/08/2023 |
14
0
|
7,481,100 | 14 | 14.20 | 13.95 | 22,300 | 100 | 0.3 |
#176 | 30/08/2023 |
14
0.05
|
5,037,300 | 13.95 | 14 | 13.75 | 0 | 0 | 0 |
#177 | 29/08/2023 |
13.95
0.25
|
7,304,200 | 13.70 | 14.05 | 13.75 | 7,000 | 32,000 | -0.3 |
#178 | 28/08/2023 |
13.70
0.15
|
5,237,800 | 13.55 | 13.75 | 13.55 | 0 | 251,400 | -3.4 |
#179 | 25/08/2023 |
13.55
-0.10
|
4,771,100 | 13.65 | 13.65 | 13.50 | 0 | 0 | 0 |
#180 | 24/08/2023 |
13.65
0.10
|
3,646,000 | 13.55 | 13.65 | 13.50 | 0 | 700 | -0.0 |
#181 | 23/08/2023 |
13.55
-0.10
|
3,284,300 | 13.65 | 13.80 | 13.55 | 0 | 41,000 | -0.6 |
#182 | 22/08/2023 |
13.65
0.10
|
7,908,900 | 13.55 | 13.65 | 13.25 | 900 | 0 | 0.0 |
#183 | 21/08/2023 |
13.55
0.25
|
7,808,100 | 13.30 | 13.65 | 13.30 | 380,600 | 31,400 | 4.7 |
#184 | 18/08/2023 |
13.30
-0.75
|
18,526,800 | 14.05 | 14.05 | 13.20 | 6,900 | 900 | 0.1 |
#185 | 17/08/2023 |
14.05
-0.10
|
8,386,000 | 14.15 | 14.20 | 14.05 | 607,000 | 900 | 8.6 |
#186 | 16/08/2023 |
14.15
0.05
|
9,350,000 | 14.10 | 14.25 | 14 | 1,900 | 0 | 0.0 |
#187 | 15/08/2023 |
14.10
-0.30
|
5,223,400 | 14.40 | 14.40 | 14.10 | 11,600 | 140,000 | -1.8 |
#188 | 14/08/2023 |
14.40
0
|
7,068,000 | 14.40 | 14.45 | 14.25 | 90,000 | 200,000 | -1.6 |
#189 | 11/08/2023 |
14.40
0.20
|
10,987,800 | 14.20 | 14.40 | 14 | 6,900 | 102,800 | -1.4 |
#190 | 10/08/2023 |
14.20
0
|
8,079,300 | 14.20 | 14.20 | 14.05 | 18,300 | 200 | 0.3 |
#191 | 09/08/2023 |
14.20
-0.20
|
11,307,500 | 14.40 | 14.40 | 14.05 | 0 | 850,000 | -12.0 |
#192 | 08/08/2023 |
14.40
-0.25
|
13,866,500 | 14.65 | 14.65 | 14.30 | 1,300 | 100,000 | -1.4 |
#193 | 07/08/2023 |
14.65
0.25
|
12,380,500 | 14.40 | 14.90 | 14.50 | 1,000 | 18,400 | -0.3 |
#194 | 04/08/2023 |
14.40
0.35
|
12,831,600 | 14.05 | 14.40 | 14 | 2,600 | 0 | 0.0 |
#195 | 03/08/2023 |
14.05
-0.05
|
11,042,100 | 14.10 | 14.25 | 14 | 219,000 | 1,300 | 3.1 |
#196 | 02/08/2023 |
14.10
0.10
|
10,235,300 | 14 | 14.15 | 13.90 | 190,500 | 1,000 | 2.7 |
#197 | 01/08/2023 |
14
0.25
|
19,944,000 | 13.75 | 14.30 | 13.75 | 28,000 | 1,600 | 0.4 |
#198 | 31/07/2023 |
13.75
0.05
|
10,658,500 | 13.70 | 13.95 | 13.70 | 49,400 | 0 | 0.7 |
#199 | 28/07/2023 |
13.70
0.30
|
31,275,000 | 13.40 | 13.75 | 13.35 | 154,100 | 17,731,400 | -238.1 |
#200 | 27/07/2023 |
13.40
0
|
20,227,300 | 13.40 | 13.50 | 13.25 | 181,100 | 12,005,400 | -159.0 |