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) |
#201 | 26/07/2023 |
13.40
-0.10
|
19,698,900 | 13.50 | 13.60 | 13.35 | 27,000 | 13,440,600 | -181.6 |
#202 | 25/07/2023 |
13.50
-0.10
|
29,413,500 | 13.60 | 13.80 | 13.50 | 151,300 | 16,000,000 | -217.3 |
#203 | 24/07/2023 |
13.60
0.35
|
22,384,600 | 13.25 | 13.60 | 13.20 | 156,900 | 10,953,000 | -143.7 |
#204 | 21/07/2023 |
13.25
0.05
|
18,768,700 | 13.20 | 13.45 | 13.20 | 94,200 | 9,820,300 | -129.7 |
#205 | 20/07/2023 |
13.20
0.30
|
22,545,100 | 12.90 | 13.30 | 12.80 | 1,000 | 10,487,400 | -134.8 |
#206 | 19/07/2023 |
12.90
0
|
5,867,700 | 12.90 | 13 | 12.80 | 1,000 | 500,000 | -6.4 |
#207 | 18/07/2023 |
12.90
0.10
|
5,208,800 | 12.80 | 12.90 | 12.75 | 153,100 | 0 | 2.0 |
#208 | 17/07/2023 |
12.80
0.05
|
4,443,800 | 12.75 | 12.85 | 12.70 | 500 | 19,400 | -0.2 |
#209 | 14/07/2023 |
12.75
-0.20
|
8,054,900 | 12.95 | 13.05 | 12.60 | 13,200 | 0 | 0.2 |
#210 | 13/07/2023 |
12.95
0.05
|
5,493,500 | 12.90 | 13.05 | 12.85 | 11,300 | 4,000 | 0.1 |
#211 | 12/07/2023 |
12.90
-0.10
|
3,284,600 | 13 | 13.10 | 12.90 | 12,100 | 0 | 0.2 |
#212 | 11/07/2023 |
13
0.25
|
11,512,700 | 12.75 | 13.05 | 12.80 | 20,000 | 202,000 | -2.4 |
#213 | 10/07/2023 |
12.75
0.10
|
5,272,100 | 12.65 | 12.80 | 12.70 | 1,000 | 9,400 | -0.1 |
#214 | 07/07/2023 |
12.65
0.05
|
3,442,500 | 12.60 | 12.65 | 12.50 | 148,900 | 68,500 | 1.0 |
#215 | 06/07/2023 |
12.60
-0.10
|
4,531,700 | 12.70 | 12.75 | 12.45 | 100 | 63,100 | -0.8 |
#216 | 05/07/2023 |
12.70
0.05
|
3,837,700 | 12.65 | 12.80 | 12.65 | 0 | 1,400 | -0.0 |
#217 | 04/07/2023 |
12.65
0
|
3,132,800 | 12.65 | 12.70 | 12.55 | 0 | 0 | 0 |
#218 | 03/07/2023 |
12.65
0.05
|
3,871,400 | 12.60 | 12.65 | 12.55 | 0 | 149,000 | -1.9 |
#219 | 30/06/2023 |
12.60
-0.15
|
8,445,700 | 12.75 | 12.75 | 12.50 | 0 | 0 | 0 |
#220 | 29/06/2023 |
12.75
-0.15
|
4,467,000 | 12.90 | 13 | 12.70 | 224,000 | 0 | 2.9 |
#221 | 28/06/2023 |
12.90
0.10
|
5,602,200 | 12.80 | 13 | 12.75 | 25,000 | 0 | 0.3 |
#222 | 27/06/2023 |
12.80
-0.10
|
5,211,300 | 12.90 | 12.90 | 12.70 | 20,100 | 0 | 0.3 |
#223 | 26/06/2023 |
12.90
-0.05
|
4,553,200 | 12.95 | 13.05 | 12.70 | 100 | 74,600 | -1.0 |
#224 | 23/06/2023 |
12.95
-0.10
|
5,413,400 | 13.05 | 13.15 | 12.90 | 0 | 0 | 0 |
#225 | 22/06/2023 |
13.05
0.10
|
6,452,200 | 12.95 | 13.10 | 12.95 | 47,600 | 25,000 | 0.3 |
#226 | 21/06/2023 |
12.95
0.05
|
3,892,000 | 12.90 | 12.95 | 12.80 | 13,700 | 21,500 | -0.1 |
#227 | 20/06/2023 |
12.90
0.10
|
2,958,500 | 12.80 | 12.90 | 12.70 | 20,400 | 44,500 | -0.3 |
#228 | 19/06/2023 |
12.80
-0.10
|
3,045,300 | 12.90 | 12.95 | 12.70 | 16,300 | 58,900 | -0.5 |
#229 | 16/06/2023 |
12.90
-0.05
|
6,198,200 | 12.95 | 13.05 | 12.80 | 20,000 | 101,500 | -1.1 |
#230 | 15/06/2023 |
12.95
0.05
|
4,428,500 | 12.90 | 13 | 12.75 | 979,700 | 0 | 12.6 |
#231 | 14/06/2023 |
12.90
-0.20
|
5,095,400 | 13.10 | 13.30 | 12.90 | 21,100 | 50,100 | -0.4 |
#232 | 13/06/2023 |
13.10
0
|
6,454,200 | 13.10 | 13.15 | 12.90 | 2,352,800 | 48,000 | 30.0 |
#233 | 12/06/2023 |
13.10
0
|
5,918,200 | 13.10 | 13.20 | 12.90 | 531,100 | 625,500 | -1.2 |
#234 | 09/06/2023 |
13.10
0.40
|
7,633,900 | 12.70 | 13.10 | 12.60 | 731,000 | 277,300 | 5.8 |
#235 | 08/06/2023 |
12.70
-0.30
|
6,087,100 | 13 | 13 | 12.65 | 1,560,100 | 204,800 | 17.3 |
#236 | 07/06/2023 |
13
0.20
|
8,018,900 | 12.80 | 13.10 | 12.75 | 58,600 | 200,100 | -1.8 |
#237 | 06/06/2023 |
12.80
0.15
|
6,547,200 | 12.65 | 12.80 | 12.55 | 7,800 | 205,900 | -2.5 |
#238 | 05/06/2023 |
12.65
-0.05
|
6,202,700 | 12.70 | 12.85 | 12.50 | 0 | 269,800 | -3.4 |
#239 | 02/06/2023 |
12.70
0.40
|
8,977,500 | 12.30 | 12.75 | 12.40 | 151,900 | 200,000 | -0.6 |
#240 | 01/06/2023 |
12.30
0.30
|
4,706,700 | 12 | 12.35 | 11.95 | 76,000 | 220,400 | -1.7 |
#241 | 31/05/2023 |
12
0
|
1,917,300 | 12 | 12.05 | 11.95 | 300 | 200,000 | -2.4 |
#242 | 30/05/2023 |
12
0.05
|
2,076,600 | 11.95 | 12.10 | 11.90 | 2,700 | 250,000 | -3.0 |
#243 | 29/05/2023 |
11.95
0.10
|
1,313,200 | 11.85 | 12 | 11.90 | 27,100 | 216,800 | -2.3 |
#244 | 26/05/2023 |
11.85
-0.10
|
1,456,600 | 11.95 | 12 | 11.85 | 100 | 46,300 | -0.6 |
#245 | 25/05/2023 |
11.95
-0.05
|
1,712,100 | 12 | 12.05 | 11.90 | 1,000 | 254,000 | -3.0 |
#246 | 24/05/2023 |
12
-0.10
|
1,714,800 | 12.10 | 12.15 | 12 | 3,000 | 200,000 | -2.4 |
#247 | 23/05/2023 |
12.10
-0.05
|
1,414,700 | 12.15 | 12.20 | 12.05 | 14,900 | 200,000 | -2.2 |
#248 | 22/05/2023 |
12.15
0.10
|
2,752,000 | 12.05 | 12.15 | 12.05 | 24,000 | 200,000 | -2.1 |
#249 | 19/05/2023 |
12.05
0
|
2,311,000 | 12.05 | 12.10 | 11.95 | 25,600 | 200,100 | -2.1 |
#250 | 18/05/2023 |
12.05
0.05
|
1,731,700 | 12 | 12.15 | 12 | 137,900 | 150,300 | -0.1 |
#251 | 17/05/2023 |
12
-0.10
|
2,067,600 | 12.10 | 12.20 | 12 | 19,200 | 150,000 | -1.6 |
#252 | 16/05/2023 |
12.10
-0.15
|
1,624,800 | 12.25 | 12.25 | 12.10 | 32,200 | 150,000 | -1.4 |
#253 | 15/05/2023 |
12.25
0
|
3,259,800 | 12.25 | 12.40 | 12.15 | 31,200 | 150,000 | -1.5 |
#254 | 12/05/2023 |
12.25
0.10
|
2,931,700 | 12.15 | 12.25 | 12 | 40,900 | 248,100 | -2.5 |
#255 | 11/05/2023 |
12.15
-0.10
|
1,324,600 | 12.25 | 12.30 | 12.15 | 3,300 | 0 | 0.0 |
#256 | 10/05/2023 |
12.25
0.15
|
2,289,500 | 12.10 | 12.25 | 12 | 16,800 | 800 | 0.2 |
#257 | 09/05/2023 |
12.10
0
|
2,057,100 | 12.10 | 12.15 | 12 | 500 | 150,000 | -1.8 |
#258 | 08/05/2023 |
12.10
0.20
|
2,886,600 | 11.90 | 12.10 | 11.95 | 5,500 | 150,000 | -1.7 |
#259 | 05/05/2023 |
11.90
-0.10
|
1,974,800 | 12 | 12.05 | 11.90 | 200 | 150,000 | -1.8 |
#260 | 04/05/2023 |
12
0.15
|
2,385,900 | 11.85 | 12.05 | 11.80 | 87,700 | 150,000 | -0.7 |
#261 | 28/04/2023 |
11.85
0.10
|
3,084,500 | 11.75 | 11.90 | 11.70 | 5,600 | 0 | 0.1 |
#262 | 27/04/2023 |
11.75
-0.10
|
3,118,500 | 11.85 | 11.95 | 11.75 | 20,500 | 0 | 0.2 |
#263 | 26/04/2023 |
11.85
-0.10
|
2,954,800 | 11.95 | 12 | 11.75 | 10,300 | 0 | 0.1 |
#264 | 25/04/2023 |
11.95
-0.25
|
3,456,100 | 12.20 | 12.35 | 11.95 | 610 | 189,217 | -2.3 |
#265 | 24/04/2023 |
12.20
-0.15
|
3,041,900 | 12.35 | 12.35 | 12.15 | 30,020,200 | 150,350 | 364.4 |
#266 | 21/04/2023 |
12.35
0
|
3,022,200 | 12.35 | 12.45 | 12.10 | 19,500 | 100,000 | -1.0 |
#267 | 20/04/2023 |
12.35
0
|
1,770,500 | 12.35 | 12.40 | 12.20 | 5,200 | 4,600 | 0.0 |
#268 | 19/04/2023 |
12.35
-0.20
|
3,118,000 | 12.55 | 12.60 | 12.25 | 300 | 30,201,000 | -373.0 |
#269 | 18/04/2023 |
12.55
-0.15
|
1,892,300 | 12.70 | 12.70 | 12.45 | 1,000 | 100,000 | -1.2 |
#270 | 17/04/2023 |
12.70
0
|
1,734,300 | 12.70 | 12.75 | 12.55 | 10,100 | 200,000 | -2.4 |
#271 | 14/04/2023 |
12.70
0.25
|
6,130,000 | 12.45 | 12.90 | 12.40 | 100 | 100,000 | -1.3 |
#272 | 13/04/2023 |
12.45
-0.05
|
1,267,000 | 12.50 | 12.55 | 12.35 | 8,300 | 4,600 | 0.0 |
#273 | 12/04/2023 |
12.50
0
|
2,131,300 | 12.50 | 12.55 | 12.40 | 14,100 | 0 | 0.2 |
#274 | 11/04/2023 |
12.50
0.15
|
2,130,200 | 12.35 | 12.50 | 12.25 | 26,300 | 1,400 | 0.3 |
#275 | 10/04/2023 |
12.35
-0.15
|
2,974,800 | 12.50 | 12.65 | 12.35 | 100 | 0 | 0.0 |
#276 | 07/04/2023 |
12.50
0
|
1,604,800 | 12.50 | 12.65 | 12.40 | 200 | 0 | 0.0 |
#277 | 06/04/2023 |
12.50
-0.15
|
3,478,700 | 12.65 | 12.70 | 12.50 | 100 | 208,800 | -2.6 |
#278 | 05/04/2023 |
12.65
-0.10
|
3,131,600 | 12.75 | 12.75 | 12.50 | 200 | 5,800 | -0.1 |
#279 | 04/04/2023 |
12.75
0.05
|
3,116,500 | 12.70 | 12.80 | 12.55 | 0 | 0 | -0.0 |
#280 | 03/04/2023 |
12.70
0.10
|
2,221,200 | 12.60 | 12.80 | 12.55 | 1,100 | 4,400 | -0.0 |
#281 | 31/03/2023 |
12.60
0.10
|
3,557,100 | 12.50 | 12.65 | 12.35 | 5,000 | 8,755 | -0.0 |
#282 | 30/03/2023 |
12.50
0.30
|
3,685,200 | 12.20 | 12.60 | 12.35 | 0 | 400 | -0.0 |
#283 | 29/03/2023 |
12.20
0
|
1,200,200 | 12.20 | 12.20 | 12.05 | 300 | 353,600 | -4.3 |
#284 | 28/03/2023 |
12.20
0.05
|
1,936,700 | 12.15 | 12.25 | 12.10 | 1,700 | 0 | 0.0 |
#285 | 27/03/2023 |
12.15
0
|
819,400 | 12.15 | 12.20 | 12.05 | 9,800 | 0 | 0.1 |
#286 | 24/03/2023 |
12.15
0.05
|
1,155,100 | 12.10 | 12.15 | 12.05 | 1,900 | 0 | 0.0 |
#287 | 23/03/2023 |
12.10
0.05
|
849,500 | 12.05 | 12.10 | 11.90 | 0 | 0 | 0 |
#288 | 22/03/2023 |
12.05
0.05
|
522,400 | 12 | 12.15 | 12 | 0 | 0 | 0 |
#289 | 21/03/2023 |
12
0.05
|
852,300 | 11.95 | 12 | 11.90 | 43,504,410 | 43,500,000 | -2.6 |
#290 | 20/03/2023 |
11.95
-0.20
|
1,583,400 | 12.15 | 12.15 | 11.80 | 40,800,600 | 41,021,300 | -2.6 |
#291 | 17/03/2023 |
12.15
0.10
|
740,400 | 12.05 | 12.20 | 12.05 | 31,003,600 | 31,000,000 | 0.0 |
#292 | 16/03/2023 |
12.05
-0.20
|
759,500 | 12.25 | 12.25 | 12.05 | 2,000 | 581 | 0.0 |
#293 | 15/03/2023 |
12.25
0.25
|
1,935,000 | 12 | 12.30 | 12 | 500 | 3,100 | -0.0 |
#294 | 14/03/2023 |
12
-0.10
|
1,450,900 | 12.10 | 12.15 | 11.85 | 600 | 4,500 | -0.0 |
#295 | 13/03/2023 |
12.10
-0.20
|
1,744,800 | 12.30 | 12.30 | 12 | 4,100 | 0 | 0.0 |
#296 | 10/03/2023 |
12.30
-0.10
|
1,323,200 | 12.40 | 12.40 | 12.15 | 0 | 50,000 | -0.6 |
#297 | 09/03/2023 |
12.40
0.10
|
2,258,100 | 12.30 | 12.45 | 12.20 | 0 | 15,000 | -0.2 |
#298 | 08/03/2023 |
12.30
0.10
|
1,714,500 | 12.20 | 12.30 | 12 | 0 | 300 | -0.0 |
#299 | 07/03/2023 |
12.20
0
|
1,182,400 | 12.20 | 12.25 | 12.05 | 600 | 7,100 | -0.1 |
#300 | 06/03/2023 |
12.20
0.10
|
1,508,500 | 12.10 | 12.30 | 12.05 | 3,400 | 0 | 0.0 |