Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2023-11-01) |
2.01 | 15.88% | 160,617,800 | 243,087 | -75.1 |
12.64
14.65
14.65
|
2 tháng
(2023-10-02) |
-0.80 | -5.19% | 357,090,800 | 2,082,722 | -94.2 |
11.89
16.44
14.65
|
3 tháng
(2023-09-05) |
0.04 | 0.28% | 584,517,900 | 4,794,491 | -50.2 |
11.89
16.86
14.65
|
6 tháng
(2023-06-05) |
2 | 15.84% | 1,078,151,800 | 11,331,225 | 47.5 |
11.89
16.86
14.65
|
12 tháng
(2022-12-06) |
6.93 | 89.78% | 1,832,428,500 | 10,651,367 | 25.6 |
7.31
16.86
14.65
|
24 tháng
(2021-12-13) |
-8.24 | -36% | 2,598,385,150 | 16,433,571 | 100.6 |
5.86
24.27
14.65
|
36 tháng
(2020-12-16) |
-0.04 | -0.24% | 3,386,774,408 | 17,353,596 | 116.3 |
5.86
24.27
14.65
|
60 tháng
(2018-12-27) |
6.97 | 90.69% | 3,386,911,171 | 17,353,596 | 116.3 |
5.86
24.27
14.65
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 01/12/2023 |
14.65
0.50
|
5,877,200 | 14.20 | 14.65 | 14.20 | 522,800 | 4,100 | 7.4 |
#2 | 30/11/2023 |
14.15
-0.25
|
4,360,500 | 14.40 | 14.55 | 14.15 | 0 | 36,200 | -0.5 |
#3 | 29/11/2023 |
14.40
0.10
|
4,474,000 | 14.35 | 14.50 | 14.15 | 0 | 125,600 | -1.8 |
#4 | 28/11/2023 |
14.30
0.58
|
6,094,000 | 14.15 | 14.40 | 13.90 | 72,200 | 224,000 | -2.1 |
#5 | 27/11/2023 |
13.72
-0.28
|
8,993,400 | 14.00 | 14.28 | 13.72 | 4,600 | 0 | 0.1 |
#6 | 24/11/2023 |
14.00
0.33
|
9,040,500 | 13.67 | 14.00 | 13.20 | 139,251 | 7,900 | 1.9 |
#7 | 23/11/2023 |
13.67
-0.94
|
10,888,900 | 14.61 | 14.84 | 13.67 | 100 | 135,300 | -2.1 |
#8 | 22/11/2023 |
14.61
0.14
|
8,949,700 | 14.47 | 14.89 | 14.52 | 600 | 36,000 | -0.6 |
#9 | 21/11/2023 |
14.47
0.23
|
4,289,700 | 14.23 | 14.66 | 14.33 | 73,500 | 153,200 | -1.2 |
#10 | 20/11/2023 |
14.23
-0.05
|
6,472,000 | 14.28 | 14.42 | 13.95 | 68,625 | 138,200 | -1.0 |
#11 | 17/11/2023 |
14.28
-0.33
|
10,325,100 | 14.61 | 14.94 | 14.23 | 4,800 | 1,300 | 0.1 |
#12 | 16/11/2023 |
14.61
0.23
|
3,683,100 | 14.38 | 14.61 | 14.28 | 45,100 | 0 | 0.7 |
#13 | 15/11/2023 |
14.38
-0.09
|
9,813,100 | 14.47 | 14.89 | 14.38 | 70,705 | 302,100 | -3.6 |
#14 | 14/11/2023 |
14.47
0.05
|
5,275,600 | 14.42 | 14.80 | 14.38 | 0 | 144,900 | -2.2 |
#15 | 13/11/2023 |
14.42
0.19
|
7,832,600 | 14.23 | 14.56 | 14.19 | 300 | 134,500 | -9.0 |
#16 | 10/11/2023 |
14.23
-0.09
|
7,853,500 | 14.33 | 14.56 | 14.09 | 84,000 | 30,100 | -9.0 |
#17 | 09/11/2023 |
14.33
-0.05
|
9,048,200 | 14.38 | 14.70 | 14.23 | 225,900 | 201,100 | -9.0 |
#18 | 08/11/2023 |
14.38
0.94
|
7,992,900 | 13.44 | 14.38 | 13.39 | 534,700 | 100,500 | -9.0 |
#19 | 07/11/2023 |
13.44
-0.14
|
5,607,300 | 13.58 | 13.86 | 13.25 | 122,700 | 307,700 | -2.7 |
#20 | 06/11/2023 |
13.58
0
|
4,312,900 | 13.58 | 13.86 | 13.39 | 36,900 | 358,400 | -4.6 |
#21 | 03/11/2023 |
13.58
0.09
|
6,644,700 | 13.49 | 13.81 | 13.39 | 75,400 | 441,800 | -9.0 |
#22 | 02/11/2023 |
13.49
0.84
|
7,014,400 | 12.64 | 13.49 | 12.78 | 191,106 | 13,200 | -9.0 |
#23 | 01/11/2023 |
12.64
0.75
|
5,774,500 | 11.89 | 12.64 | 11.71 | 865,900 | 0 | -9.0 |
#24 | 31/10/2023 |
11.89
-0.33
|
6,780,600 | 12.22 | 12.60 | 11.71 | 449,000 | 1,500 | -9.0 |
#25 | 30/10/2023 |
12.22
-0.89
|
3,789,200 | 13.11 | 13.20 | 12.22 | 51,000 | 1,300 | -9.0 |
#26 | 27/10/2023 |
13.11
0.05
|
4,172,200 | 13.06 | 13.35 | 12.50 | 13,906 | 0 | -9.0 |
#27 | 26/10/2023 |
13.06
-0.98
|
11,424,200 | 14.05 | 14.05 | 13.06 | 63,629 | 114,100 | -9.0 |
#28 | 25/10/2023 |
14.05
-0.28
|
4,041,000 | 14.33 | 14.47 | 14.05 | 19,500 | 129,700 | -9.0 |
#29 | 24/10/2023 |
14.33
0.52
|
6,484,500 | 13.81 | 14.38 | 13.58 | 563,600 | 64,500 | 7.5 |
#30 | 23/10/2023 |
13.81
-0.23
|
4,689,900 | 14.05 | 14.14 | 13.53 | 0 | 432,300 | -6.4 |
#31 | 20/10/2023 |
14.05
0.47
|
6,786,000 | 13.58 | 14.05 | 13.16 | 3,400 | 165,300 | -2.3 |
#32 | 19/10/2023 |
13.58
-0.47
|
8,332,400 | 14.05 | 14.14 | 13.39 | 110,300 | 16,500 | 1.4 |
#33 | 18/10/2023 |
14.05
-0.66
|
14,235,300 | 14.70 | 14.94 | 13.72 | 424,500 | 63,000 | 5.5 |
#34 | 17/10/2023 |
14.70
-1.03
|
12,535,800 | 15.73 | 15.92 | 14.70 | 544,300 | 2,000 | 8.9 |
#35 | 16/10/2023 |
15.73
-0.61
|
9,372,400 | 16.34 | 16.39 | 15.73 | 4,800 | 99,700 | -1.6 |
#36 | 13/10/2023 |
16.34
-0.09
|
8,156,200 | 16.44 | 16.44 | 15.97 | 3,000 | 34,600 | -0.5 |
#37 | 12/10/2023 |
16.44
0.09
|
11,249,300 | 16.34 | 16.58 | 16.11 | 1,682,900 | 9,200 | 29.4 |
#38 | 11/10/2023 |
16.34
0.61
|
10,679,400 | 15.73 | 16.39 | 15.69 | 302,200 | 2,000 | 5.2 |
#39 | 10/10/2023 |
15.73
-0.33
|
11,175,700 | 16.06 | 16.30 | 15.73 | 11,900 | 180,400 | -2.9 |
#40 | 09/10/2023 |
16.06
0.33
|
10,155,500 | 15.73 | 16.11 | 15.69 | 25,100 | 317,000 | -5.0 |
#41 | 06/10/2023 |
15.73
0.28
|
11,983,400 | 15.45 | 15.73 | 14.94 | 3,300 | 281,300 | -4.6 |
#42 | 05/10/2023 |
15.45
-0.05
|
10,947,700 | 15.50 | 16.06 | 15.45 | 10,200 | 552,800 | -9.0 |
#43 | 04/10/2023 |
15.50
0.33
|
7,657,800 | 15.17 | 15.78 | 14.80 | 130,400 | 31,000 | 1.6 |
#44 | 03/10/2023 |
15.17
-0.28
|
15,064,500 | 15.45 | 15.73 | 14.89 | 144,400 | 214,500 | -1.2 |
#45 | 02/10/2023 |
15.45
0.70
|
6,760,000 | 14.75 | 15.64 | 14.80 | 18,500 | 27,500 | -0.1 |
#46 | 29/09/2023 |
14.75
-0.14
|
5,767,500 | 14.89 | 15.17 | 14.70 | 106 | 428,900 | -6.8 |
#47 | 28/09/2023 |
14.89
0
|
7,092,800 | 14.89 | 15.03 | 14.61 | 374,527 | 693,000 | -5.0 |
#48 | 27/09/2023 |
14.89
0.75
|
6,673,100 | 14.14 | 14.89 | 13.95 | 473,800 | 230,700 | 3.9 |
#49 | 26/09/2023 |
14.14
-0.37
|
10,907,000 | 14.52 | 14.98 | 14.14 | 1,432,600 | 185,700 | 18.8 |
#50 | 25/09/2023 |
14.52
-1.08
|
12,355,000 | 15.59 | 16.06 | 14.52 | 607,065 | 19,600 | 9.1 |
#51 | 22/09/2023 |
15.59
-0.94
|
16,749,200 | 16.53 | 16.53 | 15.41 | 156,620 | 148,800 | 0.1 |
#52 | 21/09/2023 |
16.53
-0.33
|
12,880,900 | 16.86 | 17.37 | 16.48 | 49,200 | 185,400 | -2.4 |
#53 | 20/09/2023 |
16.86
0.28
|
8,019,000 | 16.58 | 16.86 | 16.30 | 498,224 | 19,200 | 8.6 |
#54 | 19/09/2023 |
16.58
-0.19
|
16,376,500 | 16.76 | 17.23 | 16.25 | 1,700 | 314,500 | -5.5 |
#55 | 18/09/2023 |
16.76
0.19
|
12,509,500 | 16.58 | 16.76 | 16.20 | 0 | 0 | 0 |
#56 | 15/09/2023 |
16.58
0.05
|
16,310,700 | 16.53 | 16.76 | 16.11 | 428,008 | 500 | 7.5 |
#57 | 14/09/2023 |
16.53
0.33
|
17,839,200 | 16.20 | 16.81 | 16.15 | 90,800 | 124,860 | -0.6 |
#58 | 13/09/2023 |
16.20
1.03
|
36,190,900 | 15.17 | 16.20 | 15.12 | 878,600 | 40,900 | 14.5 |
#59 | 12/09/2023 |
15.17
0.56
|
9,830,100 | 14.61 | 15.17 | 14.52 | 66,901 | 2,300 | 1.0 |
#60 | 11/09/2023 |
14.61
-0.28
|
9,386,100 | 14.89 | 15.17 | 14.56 | 500 | 15,400 | -0.2 |
#61 | 08/09/2023 |
14.89
0
|
5,241,300 | 14.89 | 15.17 | 14.80 | 100,014 | 3,900 | 1.5 |
#62 | 07/09/2023 |
14.89
0.28
|
12,555,800 | 14.61 | 15.17 | 14.80 | 19,700 | 60,890 | -0.7 |
#63 | 06/09/2023 |
14.61
0
|
5,860,100 | 14.61 | 14.61 | 14.38 | 25,600 | 29,000 | -0.1 |
#64 | 05/09/2023 |
14.61
0.33
|
4,882,400 | 14.28 | 14.75 | 14.42 | 13,000 | 1,646 | 0.2 |
#65 | 31/08/2023 |
14.28
0.28
|
6,138,200 | 14.00 | 14.52 | 14.09 | 0 | 0 | 0 |
#66 | 30/08/2023 |
14.00
0.09
|
3,265,900 | 13.91 | 14.09 | 13.86 | 10,010 | 42,000 | -0.5 |
#67 | 29/08/2023 |
13.91
0.05
|
4,917,000 | 13.86 | 14.19 | 13.91 | 6,300 | 22,700 | -0.2 |
#68 | 28/08/2023 |
13.86
0
|
3,247,100 | 13.86 | 13.95 | 13.77 | 2,300 | 98,000 | -1.4 |
#69 | 25/08/2023 |
13.86
0.09
|
3,859,000 | 13.77 | 14.14 | 13.77 | 55,169 | 28,900 | 0.4 |
#70 | 24/08/2023 |
13.77
0.28
|
4,483,500 | 13.49 | 13.77 | 13.44 | 115,850 | 0 | 1.7 |
#71 | 23/08/2023 |
13.49
0
|
2,833,800 | 13.49 | 13.81 | 13.49 | 4,200 | 0 | 0.1 |
#72 | 22/08/2023 |
13.49
0.05
|
6,882,900 | 13.44 | 13.58 | 12.74 | 58,130 | 40,000 | 0.3 |
#73 | 21/08/2023 |
13.44
-0.33
|
6,526,100 | 13.77 | 14.05 | 13.20 | 5,400 | 4,300 | 0.0 |
#74 | 18/08/2023 |
13.77
-1.03
|
14,273,400 | 14.80 | 14.84 | 13.77 | 71,775 | 22,800 | 0.7 |
#75 | 17/08/2023 |
14.80
-0.09
|
9,692,200 | 14.89 | 15.17 | 14.75 | 22,000 | 7,700 | 0.2 |
#76 | 16/08/2023 |
14.89
-0.14
|
6,156,300 | 15.03 | 15.08 | 14.84 | 72,300 | 0 | 1.2 |
#77 | 15/08/2023 |
15.03
-0.05
|
5,009,100 | 15.08 | 15.36 | 15.03 | 7,500 | 1,000 | 0.1 |
#78 | 14/08/2023 |
15.08
0.37
|
6,374,600 | 14.70 | 15.22 | 14.75 | 29,000 | 37,300 | -0.1 |
#79 | 11/08/2023 |
14.70
-0.19
|
7,714,300 | 14.89 | 14.98 | 14.52 | 0 | 9,300 | -0.1 |
#80 | 10/08/2023 |
14.89
-0.14
|
6,588,000 | 15.03 | 15.12 | 14.89 | 7,200 | 0 | 0.1 |
#81 | 09/08/2023 |
15.03
-0.19
|
7,127,800 | 15.22 | 15.22 | 14.98 | 1,000 | 0 | 0.0 |
#82 | 08/08/2023 |
15.22
-0.19
|
5,677,500 | 15.41 | 15.55 | 15.17 | 1,000 | 20,800 | -0.3 |
#83 | 07/08/2023 |
15.41
0.09
|
10,390,500 | 15.31 | 15.78 | 15.27 | 10,000 | 46,700 | -0.6 |
#84 | 04/08/2023 |
15.31
0.28
|
10,217,900 | 15.03 | 15.45 | 14.98 | 129,200 | 79,800 | 0.8 |
#85 | 03/08/2023 |
15.03
-0.05
|
8,057,600 | 15.08 | 15.41 | 14.94 | 600 | 14,100 | -0.2 |
#86 | 02/08/2023 |
15.08
0.05
|
5,698,400 | 15.03 | 15.12 | 14.89 | 74,900 | 17,000 | 0.9 |
#87 | 01/08/2023 |
15.03
0
|
11,266,200 | 15.03 | 15.36 | 14.89 | 2,100 | 38,700 | -0.6 |
#88 | 31/07/2023 |
15.03
0.09
|
5,172,500 | 14.94 | 15.36 | 14.98 | 24,300 | 91,500 | -1.1 |
#89 | 28/07/2023 |
14.94
0.05
|
7,325,900 | 14.89 | 15.17 | 14.84 | 401,100 | 81,100 | 5.1 |
#90 | 27/07/2023 |
14.89
-0.14
|
9,460,800 | 15.03 | 15.22 | 14.75 | 12,400 | 143,400 | -2.1 |
#91 | 26/07/2023 |
15.03
-0.09
|
6,742,000 | 15.12 | 15.22 | 14.98 | 605,500 | 69,400 | 8.7 |
#92 | 25/07/2023 |
15.12
-0.19
|
8,282,000 | 15.31 | 15.31 | 15.03 | 428,600 | 92,800 | 5.4 |
#93 | 24/07/2023 |
15.31
0.47
|
14,304,800 | 14.84 | 15.55 | 14.89 | 14,100 | 61,000 | -0.8 |
#94 | 21/07/2023 |
14.84
0.19
|
4,981,900 | 14.66 | 14.84 | 14.66 | 185,400 | 6,000 | 2.8 |
#95 | 20/07/2023 |
14.66
0.05
|
5,148,300 | 14.61 | 14.70 | 14.47 | 93,900 | 172,500 | -1.2 |
#96 | 19/07/2023 |
14.61
-0.19
|
5,248,900 | 14.80 | 14.84 | 14.56 | 100 | 82,400 | -1.3 |
#97 | 18/07/2023 |
14.80
0.05
|
8,586,600 | 14.75 | 14.94 | 14.56 | 100,000 | 0 | 1.6 |
#98 | 17/07/2023 |
14.75
-0.09
|
5,936,000 | 14.84 | 14.98 | 14.70 | 800 | 2,000 | -0.0 |
#99 | 14/07/2023 |
14.84
-0.05
|
8,581,800 | 14.89 | 14.98 | 14.70 | 41,200 | 119,900 | -1.2 |
#100 | 13/07/2023 |
14.89
0.05
|
5,859,700 | 14.84 | 15.08 | 14.80 | 0 | 217,800 | -3.5 |