Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-07) |
-0.95 | -7.45% | 106,382,300 | -1,947,474 | -24.6 |
11.45
12.95
11.80
|
2 tháng
(2024-09-09) |
-1.25 | -9.58% | 211,165,100 | -6,076,494 | -77.7 |
11.45
13.20
11.80
|
3 tháng
(2024-08-08) |
-2 | -14.49% | 358,761,000 | -7,263,134 | -92.8 |
11.45
13.85
11.80
|
6 tháng
(2024-05-10) |
0.85 | 7.76% | 1,328,942,200 | 1,935,939 | 17.3 |
10.95
15.30
11.80
|
12 tháng
(2023-11-13) |
-0.10 | -0.84% | 1,998,985,200 | -21,792,906 | -252.0 |
10.45
15.30
11.80
|
24 tháng
(2022-11-17) |
1.70 | 16.83% | 3,942,333,800 | -8,197,513 | -148.8 |
10.10
15.30
11.80
|
36 tháng
(2021-11-22) |
-1.25 | -9.58% | 8,008,030,900 | 11,561,268 | -49.1 |
9.58
20.15
11.80
|
60 tháng
(2019-12-03) |
-0.03 | -0.25% | 12,391,903,100 | -240,839,422 | -3,002.6 |
6.76
20.15
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2024 |
11.70
|
2,648,000 | 11.90 | 11.90 | 11.70 | 18,800 | 52,200 | -0.4 |
06/11/2024 |
11.80
|
5,947,200 | 11.60 | 11.85 | 11.60 | 166,900 | 59,000 | 1.3 |
05/11/2024 |
11.55
|
3,472,300 | 11.45 | 11.60 | 11.45 | 230,700 | 48,500 | 2.1 |
04/11/2024 |
11.45
|
5,064,300 | 11.70 | 11.70 | 11.45 | 217,935 | 32,200 | 2.2 |
01/11/2024 |
11.60
|
7,503,200 | 12 | 12 | 11.60 | 32,200 | 829,560 | -9.4 |
31/10/2024 |
11.95
|
5,657,100 | 12.20 | 12.20 | 11.95 | 111,500 | 162,700 | -0.6 |
30/10/2024 |
12.05
|
2,282,000 | 12.05 | 12.10 | 11.95 | 3,000 | 171,400 | -2.0 |
29/10/2024 |
12.05
|
3,469,900 | 11.95 | 12.15 | 11.95 | 159,100 | 139,800 | 0.0 |
28/10/2024 |
11.95
|
2,600,000 | 11.95 | 12 | 11.85 | 260,400 | 35,400 | 2.7 |
25/10/2024 |
11.90
|
4,369,300 | 12.20 | 12.20 | 11.90 | 52,200 | 136,500 | -1.0 |
24/10/2024 |
12.10
|
3,452,700 | 12.25 | 12.35 | 12.10 | 36,000 | 100,000 | -0.8 |
23/10/2024 |
12.25
|
3,239,400 | 12.25 | 12.40 | 12.15 | 169,400 | 250,600 | -1.0 |
22/10/2024 |
12.20
|
8,762,300 | 12.45 | 12.45 | 12.05 | 0 | 0 | 0 |
21/10/2024 |
12.45
|
2,880,300 | 12.50 | 12.55 | 12.40 | 0 | 0 | 0 |
18/10/2024 |
12.50
|
3,456,000 | 12.55 | 12.70 | 12.50 | 0 | 0 | 0 |
17/10/2024 |
12.55
|
4,008,500 | 12.50 | 12.65 | 12.40 | 0 | 0 | 0 |
16/10/2024 |
12.60
|
2,941,300 | 12.70 | 12.75 | 12.50 | 30,300 | 130,000 | -1.3 |
15/10/2024 |
12.60
|
5,122,800 | 12.80 | 12.95 | 12.50 | 60,800 | 415,840 | -4.5 |
14/10/2024 |
12.80
|
8,349,200 | 12.80 | 13.10 | 12.80 | 697,600 | 274,900 | 5.5 |
11/10/2024 |
12.60
|
8,909,600 | 13 | 13 | 12.60 | 132,600 | 907,700 | -9.9 |
10/10/2024 |
12.90
|
3,054,900 | 13 | 13.10 | 12.85 | 55,000 | 30,031 | 0.3 |
09/10/2024 |
12.95
|
4,342,900 | 12.85 | 12.95 | 12.75 | 614,010 | 29,067 | 7.5 |
08/10/2024 |
12.80
|
2,874,100 | 12.80 | 12.95 | 12.70 | 28,101 | 30,022 | -0.0 |
07/10/2024 |
12.75
|
4,623,000 | 13.05 | 13.10 | 12.75 | 100,600 | 1,322,600 | -15.7 |
04/10/2024 |
12.95
|
3,379,200 | 12.90 | 13 | 12.80 | 71,300 | 385,836 | -4.1 |
03/10/2024 |
12.80
|
7,901,200 | 13.10 | 13.30 | 12.80 | 71,700 | 104,914 | -0.4 |
02/10/2024 |
13.15
|
3,963,100 | 13.20 | 13.20 | 13.05 | 100,200 | 135,807 | -0.5 |
01/10/2024 |
13.20
|
7,410,900 | 13.10 | 13.25 | 13.05 | 120,700 | 53,200 | 0.9 |
30/09/2024 |
13.10
|
4,604,100 | 13.05 | 13.10 | 12.90 | 76,100 | 887,338 | -10.5 |
27/09/2024 |
13.05
|
7,500,100 | 13 | 13.25 | 13 | 0 | 0 | 0 |
26/09/2024 |
13.05
|
6,034,400 | 13.05 | 13.15 | 12.95 | 64,008 | 1,257,327 | -15.6 |
25/09/2024 |
13.05
|
15,412,500 | 12.70 | 13.05 | 12.60 | 424,200 | 201,216 | 2.8 |
24/09/2024 |
12.60
|
2,322,200 | 12.55 | 12.65 | 12.50 | 58,800 | 9,524 | 0.6 |
23/09/2024 |
12.50
|
3,154,700 | 12.65 | 12.70 | 12.50 | 68,255 | 188,300 | -1.5 |
20/09/2024 |
12.55
|
5,232,400 | 12.60 | 12.75 | 12.50 | 54,305 | 225,214 | -2.2 |
19/09/2024 |
12.55
|
3,166,200 | 12.75 | 12.80 | 12.55 | 46,900 | 620,926 | -7.2 |
18/09/2024 |
12.75
|
7,347,900 | 12.60 | 12.75 | 12.45 | 13,701 | 909,925 | -11.3 |
17/09/2024 |
12.55
|
4,649,700 | 12.35 | 12.55 | 12.25 | 228,500 | 254,202 | -0.3 |
16/09/2024 |
12.30
|
9,058,900 | 12.85 | 12.95 | 12.25 | 0 | 0 | 0 |
13/09/2024 |
12.80
|
2,316,200 | 12.95 | 13 | 12.80 | 17,600 | 99,711 | -1.1 |
12/09/2024 |
12.90
|
1,649,200 | 12.90 | 13.05 | 12.90 | 27,300 | 33,058 | -0.1 |
11/09/2024 |
12.85
|
3,784,500 | 12.95 | 13.05 | 12.80 | 162,100 | 175,972 | -0.2 |
10/09/2024 |
13
|
3,367,500 | 13.25 | 13.25 | 12.95 | 185,800 | 250,719 | -0.8 |
09/09/2024 |
13.05
|
2,527,900 | 13.10 | 13.15 | 12.90 | 22,100 | 149,400 | -1.7 |
06/09/2024 |
13.10
|
5,592,800 | 13.15 | 13.15 | 12.80 | 60,200 | 464,200 | -5.2 |
05/09/2024 |
13.05
|
7,870,400 | 13.20 | 13.30 | 12.90 | 108,700 | 836,947 | -9.5 |
04/09/2024 |
13.20
|
6,585,700 | 13.35 | 13.40 | 13.20 | 34,500 | 775,025 | -9.8 |
30/08/2024 |
13.45
|
4,119,300 | 13.55 | 13.60 | 13.45 | 716,708 | 575,800 | 1.9 |
29/08/2024 |
13.55
|
4,854,000 | 13.70 | 13.85 | 13.55 | 445,400 | 543,935 | -1.3 |
28/08/2024 |
13.65
|
7,769,600 | 13.45 | 13.70 | 13.40 | 1,154,800 | 407,721 | 10.1 |
27/08/2024 |
13.45
|
5,942,100 | 13.40 | 13.50 | 13.25 | 998,100 | 378,134 | 8.3 |
26/08/2024 |
13.40
|
6,596,300 | 13.70 | 13.70 | 13.40 | 44,400 | 701,800 | -8.9 |
23/08/2024 |
13.55
|
5,784,500 | 13.60 | 13.70 | 13.50 | 54,500 | 298,000 | -3.3 |
22/08/2024 |
13.60
|
6,038,100 | 13.80 | 13.80 | 13.55 | 9,200 | 486,732 | -6.5 |
21/08/2024 |
13.75
|
12,635,400 | 13.50 | 13.95 | 13.40 | 728,700 | 680,960 | 0.6 |
20/08/2024 |
13.50
|
9,152,000 | 13.55 | 13.60 | 13.30 | 75,800 | 643,800 | -7.6 |
19/08/2024 |
13.50
|
8,438,700 | 13.55 | 13.75 | 13.50 | 278,100 | 52,028 | 3.1 |
16/08/2024 |
13.45
|
7,606,900 | 13.10 | 13.55 | 13.10 | 685,800 | 222,530 | 6.2 |
15/08/2024 |
13.05
|
5,342,100 | 13.25 | 13.35 | 13.05 | 165,300 | 204,612 | -0.5 |
14/08/2024 |
13.35
|
3,128,000 | 13.45 | 13.45 | 13.25 | 122,800 | 72,334 | 0.7 |
13/08/2024 |
13.40
|
12,008,300 | 13.55 | 13.60 | 13.05 | 264,610 | 733,300 | -6.3 |
12/08/2024 |
13.60
|
8,115,300 | 13.95 | 13.95 | 13.60 | 16,100 | 257,900 | -3.3 |
09/08/2024 |
13.85
|
7,389,600 | 14 | 14 | 13.65 | 2,432,400 | 628,900 | 25.1 |
08/08/2024 |
13.80
|
12,626,800 | 13.75 | 14.15 | 13.55 | 472,400 | 1,090,500 | -8.6 |
07/08/2024 |
13.75
|
5,898,800 | 13.75 | 13.85 | 13.45 | 41,900 | 885,500 | -11.5 |
06/08/2024 |
13.75
|
10,088,700 | 13.30 | 13.85 | 13.30 | 602,800 | 1,171,300 | -7.7 |
05/08/2024 |
13.30
|
12,036,900 | 13.55 | 13.75 | 13.05 | 43,100 | 1,182,500 | -15.3 |
02/08/2024 |
13.80
|
10,746,200 | 12.95 | 13.80 | 12.90 | 3,119,600 | 308,300 | 37.8 |
01/08/2024 |
13.15
|
11,728,300 | 13.55 | 13.60 | 12.90 | 484,700 | 867,100 | -5.1 |
31/07/2024 |
13.45
|
6,437,900 | 13.60 | 13.70 | 13.30 | 32,200 | 834,100 | -10.8 |
30/07/2024 |
13.40
|
10,095,000 | 13.75 | 13.85 | 13.40 | 34,700 | 2,326,500 | -31.2 |
29/07/2024 |
13.60
|
7,094,300 | 13.70 | 13.70 | 13.35 | 3,400 | 891,400 | -12.0 |
26/07/2024 |
13.55
|
12,849,200 | 13 | 13.60 | 13 | 687,000 | 581,100 | 1.5 |
25/07/2024 |
12.90
|
8,560,000 | 13.15 | 13.25 | 12.70 | 685,800 | 2,069,470 | -17.9 |
24/07/2024 |
13.20
|
11,351,400 | 12.75 | 13.30 | 12.70 | 2,852,400 | 132,000 | 35.5 |
23/07/2024 |
12.85
|
11,634,700 | 13.50 | 13.65 | 12.80 | 736,200 | 1,457,650 | -9.9 |
22/07/2024 |
13.45
|
12,605,600 | 13.40 | 13.75 | 13.10 | 2,816,200 | 335,400 | 33.1 |
19/07/2024 |
13.30
|
24,764,400 | 14.20 | 14.25 | 13.25 | 389,620 | 401,100 | -0.1 |
18/07/2024 |
14.20
|
16,764,200 | 14 | 14.20 | 13.80 | 3,373,315 | 335,100 | 42.5 |
17/07/2024 |
13.90
|
31,977,500 | 14.95 | 15.10 | 13.90 | 710,200 | 322,600 | 5.6 |
16/07/2024 |
14.90
|
15,018,800 | 15.30 | 15.55 | 14.90 | 671,100 | 259,500 | 6.2 |
15/07/2024 |
15.20
|
9,147,800 | 15.35 | 15.35 | 14.85 | 72,830 | 361,210 | -4.4 |
12/07/2024 |
15.20
|
8,413,800 | 15.10 | 15.25 | 15 | 146,800 | 873,500 | -10.9 |
11/07/2024 |
15.10
|
10,985,400 | 15.10 | 15.45 | 15.05 | 0 | 0 | 0 |
10/07/2024 |
15.05
|
13,690,600 | 15.30 | 15.40 | 15 | 150,400 | 436,100 | -4.3 |
09/07/2024 |
15.30
|
23,997,200 | 15.25 | 15.90 | 15.10 | 520,800 | 989,500 | -7.3 |
08/07/2024 |
15.05
|
15,956,200 | 14.65 | 15.05 | 14.60 | 1,113,400 | 572,900 | 8.1 |
05/07/2024 |
14.60
|
11,273,000 | 14.75 | 14.90 | 14.60 | 359,600 | 985,900 | -9.2 |
04/07/2024 |
14.75
|
11,047,800 | 15.25 | 15.35 | 14.70 | 179,200 | 2,191,900 | -30.0 |
03/07/2024 |
15.10
|
18,086,100 | 14.65 | 15.35 | 14.55 | 1,196,900 | 838,300 | 5.3 |
02/07/2024 |
14.50
|
9,441,100 | 14.70 | 14.70 | 14.40 | 13,200 | 399,200 | -5.6 |
01/07/2024 |
14.55
|
10,115,800 | 14.80 | 14.90 | 14.40 | 90,400 | 672,300 | -8.5 |
28/06/2024 |
14.90
|
11,438,300 | 14.75 | 15 | 14.45 | 2,032,900 | 153,452 | 27.8 |
27/06/2024 |
14.75
|
15,074,200 | 15.30 | 15.30 | 14.75 | 120,200 | 4,051,600 | -59.0 |
26/06/2024 |
15.30
|
15,892,700 | 15 | 15.50 | 15 | 319,600 | 572,589 | -3.9 |
25/06/2024 |
15
|
9,122,000 | 15.20 | 15.20 | 14.70 | 54,700 | 313,408 | -3.8 |
24/06/2024 |
15
|
27,286,700 | 14.70 | 15.30 | 14.40 | 4,006,414 | 245,900 | 55.5 |
21/06/2024 |
14.70
|
13,689,500 | 15.15 | 15.30 | 14.70 | 12,900 | 3,513,400 | -52.0 |
20/06/2024 |
15.10
|
13,031,000 | 15.05 | 15.35 | 14.85 | 284,100 | 850,300 | -8.6 |
19/06/2024 |
14.95
|
16,186,200 | 15.10 | 15.40 | 14.95 | 319,000 | 1,215,190 | -13.5 |