Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2023-09-05) |
-6 | -28.04% | 837,510,700 | -4,425,480 | -86.6 |
15.15
22
15.40
|
2 tháng
(2023-08-03) |
-3.15 | -16.98% | 1,819,045,100 | -6,784,402 | -136.0 |
15.15
22
15.40
|
3 tháng
(2023-07-04) |
0.65 | 4.41% | 2,703,321,200 | 670,398 | -11.1 |
14.40
22
15.40
|
6 tháng
(2023-04-05) |
2.55 | 19.84% | 4,439,602,200 | -49,851,700 | -711.6 |
12.85
22
15.40
|
12 tháng
(2022-10-07) |
-35.36 | -69.66% | 6,485,500,800 | -35,036,584 | -574.6 |
10.25
60.20
15.40
|
24 tháng
(2021-10-12) |
-35.12 | -69.52% | 7,267,535,600 | -95,981,209 | -5,682.1 |
10.25
60.20
15.40
|
36 tháng
(2020-10-19) |
-6.98 | -31.18% | 7,910,981,230 | -94,133,189 | -4,098.6 |
10.25
60.20
15.40
|
60 tháng
(2018-10-29) |
-10.05 | -39.49% | 8,238,115,010 | -112,293,159 | -5,126.3 |
10.25
60.20
15.40
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 02/10/2023 |
15.40
-0.20
|
14,010,700 | 15.60 | 15.85 | 15.30 | 4,900 | 18,278 | -0.2 |
#2 | 29/09/2023 |
15.60
-0.15
|
13,595,900 | 16 | 16.15 | 15.55 | 56,530 | 943,292 | -13.8 |
#3 | 28/09/2023 |
15.75
0.25
|
20,771,800 | 15.50 | 16.05 | 15.30 | 326,642 | 79,284 | 3.9 |
#4 | 27/09/2023 |
15.50
0.35
|
30,498,500 | 15.25 | 15.50 | 14.50 | 1,004,922 | 404,984 | 9.3 |
#5 | 26/09/2023 |
15.15
-1.05
|
33,769,800 | 15.80 | 16.50 | 15.15 | 1,337,350 | 834,270 | 7.6 |
#6 | 25/09/2023 |
16.20
-1.20
|
28,116,400 | 17.20 | 17.60 | 16.20 | 222,375 | 844,847 | -10.1 |
#7 | 22/09/2023 |
17.40
-0.80
|
36,475,900 | 17.70 | 17.80 | 16.95 | 403,174 | 735,000 | -5.8 |
#8 | 21/09/2023 |
18.20
-0.30
|
30,129,700 | 18.75 | 19.15 | 18 | 278,800 | 103,575 | 3.2 |
#9 | 20/09/2023 |
18.50
1.20
|
40,156,600 | 17.20 | 18.50 | 16.60 | 634,729 | 678,593 | -0.8 |
#10 | 19/09/2023 |
17.30
-0.85
|
54,722,800 | 18.25 | 18.45 | 17.05 | 553,043 | 949,844 | -6.9 |
#11 | 18/09/2023 |
18.15
-0.75
|
28,324,300 | 18.90 | 18.90 | 18.05 | 0 | 0 | 0 |
#12 | 15/09/2023 |
18.90
0.20
|
26,725,300 | 19 | 19.25 | 18.65 | 97,730 | 467,600 | -7.0 |
#13 | 14/09/2023 |
18.70
-1.25
|
76,980,000 | 19.60 | 19.80 | 18.60 | 133,425 | 131,918 | 0.0 |
#14 | 13/09/2023 |
19.95
-1
|
77,131,800 | 21 | 21.10 | 19.50 | 64,300 | 1,612,555 | -30.9 |
#15 | 12/09/2023 |
20.95
0.45
|
57,206,800 | 20.15 | 20.95 | 19.65 | 209,628 | 1,009,850 | -16.8 |
#16 | 11/09/2023 |
20.50
-1.50
|
71,691,900 | 22.05 | 22.20 | 20.50 | 117,400 | 1,608,900 | -30.6 |
#17 | 08/09/2023 |
22
0.40
|
52,612,200 | 21.60 | 22.25 | 21.40 | 1,123,100 | 557,700 | 12.4 |
#18 | 07/09/2023 |
21.60
-0.20
|
44,461,100 | 22 | 22.15 | 21.50 | 146,300 | 1,093,350 | -20.5 |
#19 | 06/09/2023 |
21.80
0.40
|
46,224,000 | 21.30 | 21.80 | 21 | 772,677 | 401,137 | 8.1 |
#20 | 05/09/2023 |
21.40
0.95
|
53,905,200 | 20.90 | 21.70 | 20.80 | 869,200 | 306,728 | 12.0 |
#21 | 31/08/2023 |
20.45
0.40
|
36,637,500 | 20.05 | 20.50 | 20 | 78,900 | 121,621 | -0.9 |
#22 | 30/08/2023 |
20.05
-0.30
|
67,190,500 | 20.35 | 20.60 | 19.50 | 64,370 | 75,150 | -0.2 |
#23 | 29/08/2023 |
20.35
0.35
|
40,372,000 | 20 | 21.05 | 20.10 | 22,020 | 242,700 | -4.5 |
#24 | 28/08/2023 |
20
0.60
|
33,665,000 | 19.40 | 20.10 | 19.35 | 410,311 | 409,300 | 0.0 |
#25 | 25/08/2023 |
19.40
-0.40
|
33,520,100 | 19.80 | 20 | 19.30 | 73,300 | 2,029,920 | -38.0 |
#26 | 24/08/2023 |
19.80
1.10
|
40,897,400 | 18.70 | 19.95 | 18.55 | 195,041 | 360,500 | -3.3 |
#27 | 23/08/2023 |
18.70
0.20
|
29,604,600 | 18.50 | 19.25 | 18.55 | 1,366,800 | 480,629 | 16.6 |
#28 | 22/08/2023 |
18.50
0
|
45,878,500 | 18.50 | 18.90 | 17.30 | 560,475 | 478,213 | 1.5 |
#29 | 21/08/2023 |
18.50
-0.75
|
46,787,500 | 19.25 | 19.25 | 18.05 | 1,824,578 | 441,900 | 25.6 |
#30 | 18/08/2023 |
19.25
-1.40
|
73,867,700 | 20.65 | 20.65 | 19.25 | 163,700 | 342,100 | -3.4 |
#31 | 17/08/2023 |
20.65
0
|
40,739,600 | 20.65 | 21.15 | 20.50 | 283,129 | 578,613 | -6.1 |
#32 | 16/08/2023 |
20.65
-0.10
|
40,987,700 | 20.75 | 20.90 | 20.30 | 348,100 | 1,027,100 | -13.9 |
#33 | 15/08/2023 |
20.75
-0.50
|
49,316,100 | 21.25 | 21.40 | 20.60 | 2,159,800 | 864,200 | 27.1 |
#34 | 14/08/2023 |
21.25
0.35
|
44,641,000 | 20.90 | 21.70 | 21.05 | 144,200 | 130,400 | 0.3 |
#35 | 11/08/2023 |
20.90
0.30
|
39,744,200 | 20.60 | 20.95 | 20.05 | 287,200 | 1,297,500 | -20.7 |
#36 | 10/08/2023 |
20.60
0.70
|
61,799,700 | 19.90 | 21.10 | 19.90 | 1,267,700 | 645,900 | 12.9 |
#37 | 09/08/2023 |
19.90
-0.45
|
44,741,900 | 20.35 | 20.35 | 19.75 | 302,100 | 1,063,400 | -15.2 |
#38 | 08/08/2023 |
20.35
0.15
|
44,213,900 | 20.20 | 20.70 | 20.05 | 110,800 | 129,100 | -0.4 |
#39 | 07/08/2023 |
20.20
0.40
|
44,450,400 | 19.80 | 20.70 | 19.80 | 369,900 | 2,439,400 | -41.9 |
#40 | 04/08/2023 |
19.80
1.25
|
79,621,000 | 18.55 | 19.80 | 19.05 | 1,283,800 | 292,500 | 19.3 |
#41 | 03/08/2023 |
18.55
0.20
|
42,858,100 | 18.35 | 18.60 | 18.05 | 236,800 | 461,800 | -4.1 |
#42 | 02/08/2023 |
18.35
0.55
|
43,279,600 | 17.80 | 18.50 | 17.70 | 2,841,900 | 400,800 | 44.4 |
#43 | 01/08/2023 |
17.80
-1.05
|
53,140,000 | 18.85 | 18.90 | 17.80 | 509,300 | 1,535,000 | -18.9 |
#44 | 31/07/2023 |
18.85
0.50
|
56,594,800 | 18.35 | 18.85 | 17.70 | 492,600 | 769,200 | -5.0 |
#45 | 28/07/2023 |
18.35
0.50
|
70,873,800 | 17.85 | 18.90 | 17.65 | 1,237,100 | 672,300 | 10.5 |
#46 | 27/07/2023 |
17.85
0.65
|
71,119,300 | 17.20 | 18.15 | 17.20 | 1,210,100 | 837,200 | 6.7 |
#47 | 26/07/2023 |
17.20
1
|
73,230,100 | 16.20 | 17.20 | 16.05 | 2,877,600 | 353,100 | 41.9 |
#48 | 25/07/2023 |
16.20
0
|
42,471,900 | 16.20 | 16.90 | 16.05 | 596,900 | 381,600 | 3.5 |
#49 | 24/07/2023 |
16.20
1.05
|
95,941,300 | 15.15 | 16.20 | 15.40 | 1,341,300 | 368,200 | 15.6 |
#50 | 21/07/2023 |
15.15
0.35
|
34,690,400 | 14.80 | 15.20 | 14.70 | 214,200 | 299,200 | -1.2 |
#51 | 20/07/2023 |
14.80
0.05
|
16,989,300 | 14.75 | 14.90 | 14.60 | 993,800 | 198,600 | 11.7 |
#52 | 19/07/2023 |
14.75
-0.30
|
33,321,700 | 15.05 | 15.20 | 14.65 | 413,100 | 68,700 | 5.1 |
#53 | 18/07/2023 |
15.05
-0.30
|
28,458,000 | 15.35 | 15.35 | 14.85 | 306,100 | 176,000 | 2.0 |
#54 | 17/07/2023 |
15.35
0.25
|
36,932,900 | 15.10 | 15.50 | 15.10 | 2,973,400 | 330,400 | 40.6 |
#55 | 14/07/2023 |
15.10
0.15
|
41,795,200 | 14.95 | 15.35 | 14.90 | 304,000 | 1,192,600 | -13.4 |
#56 | 13/07/2023 |
14.95
0.35
|
30,505,100 | 14.60 | 15.15 | 14.60 | 78,400 | 225,300 | -2.2 |
#57 | 12/07/2023 |
14.60
-0.10
|
20,938,500 | 14.70 | 14.85 | 14.45 | 191,800 | 295,200 | -1.5 |
#58 | 11/07/2023 |
14.70
-0.20
|
17,736,900 | 14.90 | 15.05 | 14.65 | 215,600 | 190,100 | 0.4 |
#59 | 10/07/2023 |
14.90
0.40
|
27,529,500 | 14.50 | 15.10 | 14.50 | 517,800 | 404,600 | 1.7 |
#60 | 07/07/2023 |
14.50
0.10
|
19,479,400 | 14.40 | 14.55 | 14.25 | 108,900 | 255,200 | -2.1 |
#61 | 06/07/2023 |
14.40
-0.35
|
23,888,200 | 14.75 | 14.75 | 14.20 | 213,500 | 341,800 | -1.9 |
#62 | 05/07/2023 |
14.75
0
|
23,194,700 | 14.75 | 15.10 | 14.70 | 121,700 | 845,600 | -10.8 |
#63 | 04/07/2023 |
14.75
0.20
|
22,165,500 | 14.55 | 14.85 | 14.35 | 367,100 | 530,700 | -2.4 |
#64 | 03/07/2023 |
14.55
-0.30
|
30,110,100 | 14.85 | 15.05 | 14.50 | 562,000 | 648,500 | -1.3 |
#65 | 30/06/2023 |
14.85
-0.25
|
27,932,300 | 15.10 | 15.25 | 14.85 | 125,800 | 581,500 | -6.8 |
#66 | 29/06/2023 |
15.10
-0.60
|
36,385,300 | 15.70 | 15.80 | 15.10 | 610,900 | 744,100 | -2.0 |
#67 | 28/06/2023 |
15.70
0.70
|
68,678,600 | 15 | 15.85 | 15.15 | 979,100 | 653,400 | 5.0 |
#68 | 27/06/2023 |
15
0.20
|
31,016,400 | 14.80 | 15.35 | 14.85 | 428,000 | 53,400 | 5.6 |
#69 | 26/06/2023 |
14.80
0.25
|
49,494,200 | 14.55 | 15.20 | 14.45 | 200,000 | 277,700 | -1.2 |
#70 | 23/06/2023 |
14.55
-0.10
|
30,339,700 | 14.65 | 14.85 | 14.30 | 76,700 | 252,700 | -2.6 |
#71 | 22/06/2023 |
14.65
0.15
|
29,986,500 | 14.50 | 15 | 14.50 | 224,100 | 440,200 | -3.2 |
#72 | 21/06/2023 |
14.50
0
|
28,742,600 | 14.50 | 14.60 | 14.25 | 234,700 | 867,300 | -9.1 |
#73 | 20/06/2023 |
14.50
0.50
|
23,524,600 | 14 | 14.55 | 14 | 69,800 | 1,518,400 | -20.6 |
#74 | 19/06/2023 |
14
-0.90
|
67,221,000 | 14.90 | 15 | 14 | 375,700 | 24,386,000 | -341.7 |
#75 | 16/06/2023 |
14.90
-0.35
|
51,557,700 | 15.25 | 15.60 | 14.80 | 6,604,900 | 9,791,000 | -47.2 |
#76 | 15/06/2023 |
15.25
0.05
|
32,789,500 | 15.20 | 15.45 | 15.05 | 1,125,300 | 93,500 | 15.7 |
#77 | 14/06/2023 |
15.20
-0.40
|
38,797,000 | 15.60 | 15.85 | 15.20 | 404,100 | 627,900 | -3.4 |
#78 | 13/06/2023 |
15.60
1
|
77,649,500 | 14.60 | 15.60 | 14.45 | 707,500 | 2,482,600 | -25.9 |
#79 | 12/06/2023 |
14.60
0
|
29,162,000 | 14.60 | 15 | 14.20 | 1,085,800 | 1,049,400 | 0.6 |
#80 | 09/06/2023 |
14.60
0.40
|
30,828,400 | 14.20 | 14.70 | 14.15 | 549,200 | 99,100 | 6.5 |
#81 | 08/06/2023 |
14.20
-0.35
|
35,672,900 | 14.55 | 15 | 14.20 | 612,900 | 345,400 | 3.8 |
#82 | 07/06/2023 |
14.55
0.95
|
53,093,400 | 13.60 | 14.55 | 13.65 | 929,500 | 512,200 | 6.1 |
#83 | 06/06/2023 |
13.60
0.10
|
14,493,600 | 13.50 | 13.65 | 13.40 | 308,400 | 78,600 | 3.1 |
#84 | 05/06/2023 |
13.50
-0.35
|
25,313,600 | 13.85 | 14.05 | 13.45 | 19,700 | 770,400 | -10.3 |
#85 | 02/06/2023 |
13.85
-0.05
|
24,192,000 | 13.90 | 14.20 | 13.75 | 747,400 | 472,600 | 3.8 |
#86 | 01/06/2023 |
13.90
0.40
|
30,648,500 | 13.50 | 13.95 | 13.50 | 1,342,300 | 110,500 | 17.0 |
#87 | 31/05/2023 |
13.50
0.15
|
32,021,600 | 13.35 | 13.80 | 13.40 | 815,100 | 6,484,100 | -77.2 |
#88 | 30/05/2023 |
13.35
0.30
|
28,167,200 | 13.05 | 13.60 | 13.15 | 340,900 | 3,704,600 | -45.1 |
#89 | 29/05/2023 |
13.05
0.10
|
14,154,900 | 12.95 | 13.25 | 12.95 | 160,000 | 1,341,700 | -15.4 |
#90 | 26/05/2023 |
12.95
-0.25
|
20,144,500 | 13.20 | 13.25 | 12.75 | 53,000 | 2,176,600 | -27.6 |
#91 | 25/05/2023 |
13.20
-0.05
|
8,574,600 | 13.25 | 13.35 | 13.15 | 191,100 | 1,188,500 | -13.2 |
#92 | 24/05/2023 |
13.25
0.05
|
18,890,600 | 13.20 | 13.65 | 13.25 | 280,900 | 2,521,300 | -30.2 |
#93 | 23/05/2023 |
13.20
-0.15
|
15,143,600 | 13.35 | 13.45 | 13.10 | 122,200 | 1,375,000 | -16.6 |
#94 | 22/05/2023 |
13.35
0.15
|
12,031,600 | 13.20 | 13.55 | 13.25 | 245,500 | 2,400,000 | -28.8 |
#95 | 19/05/2023 |
13.20
-0.10
|
11,773,700 | 13.30 | 13.35 | 13.05 | 66,200 | 2,172,600 | -27.8 |
#96 | 18/05/2023 |
13.30
0
|
8,147,700 | 13.30 | 13.45 | 13.20 | 61,200 | 1,925,700 | -24.8 |
#97 | 17/05/2023 |
13.30
-0.35
|
12,973,200 | 13.65 | 13.70 | 13.30 | 408,200 | 1,100 | 5.5 |
#98 | 16/05/2023 |
13.65
0.15
|
10,891,500 | 13.50 | 13.70 | 13.40 | 3,500 | 310,100 | -4.1 |
#99 | 15/05/2023 |
13.50
-0.20
|
17,133,200 | 13.70 | 14.10 | 13.50 | 80,400 | 454,500 | -5.2 |
#100 | 12/05/2023 |
13.70
-0.10
|
18,546,400 | 13.80 | 13.95 | 13.70 | 10,700 | 457,600 | -6.2 |