Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
12.36
|
576,350 | 12.43 | 12.56 | 12.19 | 12,730 | 0 | 0.2 |
16/09/2020 |
12.43
|
578,040 | 12.63 | 12.63 | 12.13 | 0 | 0 | 0 |
15/09/2020 |
12.63
|
585,860 | 12.92 | 13.39 | 12.63 | 1,000 | 9,810 | -0.2 |
14/09/2020 |
12.92
|
895,500 | 12.09 | 12.92 | 12.29 | 2,000 | 0 | 0.0 |
11/09/2020 |
12.09
|
623,080 | 11.33 | 12.09 | 11.43 | 12,890 | 104,500 | -1.7 |
10/09/2020 |
11.33
|
449,980 | 11.03 | 11.33 | 11.10 | 10,490 | 84,000 | -1.2 |
09/09/2020 |
11.03
|
443,640 | 11.26 | 11.26 | 11.03 | 0 | 133,140 | -2.2 |
08/09/2020 |
11.26
|
373,460 | 11.20 | 11.30 | 11.16 | 10 | 2,580 | -0.0 |
07/09/2020 |
11.20
|
348,600 | 11.20 | 11.36 | 11.20 | 10 | 0 | 0.0 |
04/09/2020 |
11.20
|
282,670 | 11.26 | 11.30 | 11.13 | 0 | 0 | 0 |
03/09/2020 |
11.26
|
387,070 | 11.40 | 11.50 | 11.26 | 5,360 | 130,400 | -2.1 |
01/09/2020 |
11.40
|
342,520 | 11.40 | 11.40 | 11.30 | 0 | 100,870 | -1.7 |
31/08/2020 |
11.40
|
387,380 | 11.40 | 11.43 | 11.30 | 10 | 59,670 | -1.0 |
28/08/2020 |
11.40
|
352,730 | 11.40 | 11.43 | 11.33 | 0 | 44,050 | -0.8 |
27/08/2020 |
11.40
|
340,490 | 11.40 | 11.50 | 11.30 | 20 | 62,120 | -1.1 |
26/08/2020 |
11.40
|
498,620 | 11.50 | 11.56 | 11.30 | 0 | 139,680 | -2.4 |
25/08/2020 |
11.50
|
387,100 | 11.43 | 11.63 | 11.43 | 2,610 | 44,540 | -0.7 |
24/08/2020 |
11.43
|
405,800 | 11.40 | 11.53 | 11.43 | 7,840 | 80,920 | -1.3 |
21/08/2020 |
11.40
|
387,470 | 11.16 | 11.46 | 11.16 | 0 | 93,010 | -1.6 |
20/08/2020 |
11.16
|
366,350 | 11.53 | 11.56 | 11.16 | 10 | 76,960 | -1.3 |
19/08/2020 |
11.53
|
310,870 | 11.53 | 11.63 | 11.53 | 0 | 14,510 | -0.3 |
18/08/2020 |
11.53
|
359,340 | 11.50 | 11.56 | 11.46 | 0 | 65,150 | -1.1 |
17/08/2020 |
11.50
|
351,720 | 11.63 | 11.63 | 11.50 | 10 | 80,280 | -1.4 |
14/08/2020 |
11.63
|
379,840 | 11.60 | 11.63 | 11.56 | 100 | 75,070 | -1.3 |
13/08/2020 |
11.60
|
347,920 | 11.63 | 11.83 | 11.60 | 10 | 97,380 | -1.7 |
12/08/2020 |
11.63
|
374,000 | 11.76 | 11.86 | 11.63 | 0 | 41,690 | -0.7 |
11/08/2020 |
11.76
|
365,250 | 12.03 | 12.09 | 11.76 | 130 | 37,760 | -0.7 |
10/08/2020 |
12.03
|
379,940 | 12.03 | 12.23 | 11.96 | 1,000 | 31,420 | -0.6 |
07/08/2020 |
12.03
|
384,690 | 12.16 | 12.16 | 11.96 | 0 | 4,200 | -0.1 |
06/08/2020 |
12.16
|
362,540 | 12.26 | 12.33 | 11.96 | 0 | 7,170 | -0.1 |
05/08/2020 |
12.26
|
418,520 | 11.50 | 12.26 | 11.50 | 1,810 | 0 | 0.0 |
04/08/2020 |
11.50
|
350,520 | 11.43 | 11.83 | 11.50 | 1,000 | 0 | 0.0 |
03/08/2020 |
11.43
|
394,370 | 10.93 | 11.63 | 10.50 | 12,980 | 3,640 | 0.2 |
31/07/2020 |
10.93
|
361,480 | 11.30 | 11.30 | 10.63 | 1,000 | 0 | 0.0 |
30/07/2020 |
11.30
|
322,870 | 11.33 | 11.43 | 11.26 | 1,340 | 0 | 0.0 |
29/07/2020 |
11.33
|
318,270 | 12.03 | 12.03 | 11.23 | 1,340 | 0 | 0.0 |
28/07/2020 |
12.03
|
386,100 | 11.76 | 12.09 | 11.30 | 0 | 90 | -0.0 |
27/07/2020 |
11.76
|
417,940 | 12.63 | 12.63 | 11.76 | 1,000 | 0 | 0.0 |
24/07/2020 |
12.63
|
418,080 | 13.12 | 13.12 | 12.26 | 0 | 4,320 | -0.1 |
23/07/2020 |
13.12
|
338,390 | 13.09 | 13.16 | 13.02 | 0 | 0 | 0 |
22/07/2020 |
13.09
|
402,550 | 13.06 | 13.16 | 13.02 | 300 | 0 | 0.0 |
21/07/2020 |
13.06
|
369,100 | 13.12 | 13.16 | 13.02 | 0 | 410 | -0.0 |
20/07/2020 |
13.12
|
401,130 | 13.29 | 13.29 | 13.09 | 100 | 61,800 | -1.2 |
17/07/2020 |
13.29
|
338,820 | 13.29 | 13.29 | 13.19 | 0 | 0 | 0 |
16/07/2020 |
13.29
|
372,530 | 13.29 | 13.29 | 13.16 | 0 | 0 | 0 |
15/07/2020 |
13.29
|
397,810 | 13.12 | 13.36 | 13.09 | 410 | 0 | 0.0 |
14/07/2020 |
13.12
|
397,570 | 13.29 | 13.29 | 13.12 | 1,000 | 0 | 0.0 |
13/07/2020 |
13.29
|
394,730 | 13.49 | 13.56 | 13.19 | 0 | 520 | -0.0 |
10/07/2020 |
13.49
|
410,180 | 13.56 | 13.56 | 13.39 | 4,210 | 0 | 0.1 |
09/07/2020 |
13.56
|
562,170 | 13.52 | 13.62 | 13.42 | 0 | 0 | 0 |
08/07/2020 |
13.52
|
387,510 | 13.66 | 13.66 | 13.42 | 0 | 0 | 0 |
07/07/2020 |
13.66
|
456,100 | 13.76 | 13.82 | 13.56 | 0 | 0 | 0 |
06/07/2020 |
13.76
|
412,200 | 13.62 | 13.89 | 13.62 | 0 | 1,890 | -0.0 |
03/07/2020 |
13.62
|
369,110 | 13.79 | 13.89 | 13.62 | 0 | 0 | 0 |
02/07/2020 |
13.79
|
451,320 | 14.12 | 14.22 | 13.76 | 0 | 16,690 | -0.4 |
01/07/2020 |
14.12
|
488,880 | 14.62 | 14.62 | 13.95 | 0 | 0 | 0 |
30/06/2020 |
14.62
|
1,007,680 | 13.89 | 14.62 | 13.76 | 18,680 | 550 | 0.4 |
29/06/2020 |
13.89
|
648,580 | 13.49 | 13.89 | 13.26 | 18,680 | 560 | 0.4 |
26/06/2020 |
13.49
|
702,630 | 13.42 | 13.62 | 13.36 | 18,680 | 0 | 0.4 |
25/06/2020 |
13.42
|
584,530 | 13.16 | 13.42 | 12.99 | 10 | 3,850 | -0.1 |
24/06/2020 |
13.16
|
455,200 | 13.19 | 13.29 | 12.96 | 0 | 19,410 | -0.4 |
23/06/2020 |
13.19
|
388,630 | 13.29 | 13.29 | 12.96 | 0 | 22,880 | -0.5 |
22/06/2020 |
13.29
|
466,120 | 13.29 | 13.42 | 13.02 | 0 | 13,890 | -0.3 |
19/06/2020 |
13.29
|
488,110 | 12.89 | 13.36 | 12.89 | 7,530 | 0 | 0.1 |
18/06/2020 |
12.89
|
436,240 | 12.76 | 12.89 | 12.56 | 5,100 | 3,120 | 0.0 |
17/06/2020 |
12.76
|
408,140 | 12.69 | 12.83 | 12.56 | 0 | 6,990 | -0.1 |
16/06/2020 |
12.69
|
459,480 | 12.69 | 12.96 | 12.43 | 100 | 26,260 | -0.5 |
15/06/2020 |
12.69
|
449,810 | 13.02 | 13.29 | 12.29 | 2,000 | 61,900 | -1.2 |
12/06/2020 |
13.02
|
482,360 | 13.69 | 13.69 | 12.96 | 2,000 | 64,540 | -1.2 |
11/06/2020 |
13.69
|
579,860 | 13.95 | 14.15 | 13.69 | 12,430 | 9,850 | 0.1 |
10/06/2020 |
13.95
|
549,690 | 13.76 | 13.95 | 13.72 | 87,960 | 0 | 1.8 |
09/06/2020 |
13.76
|
492,950 | 13.92 | 13.92 | 13.72 | 14,810 | 0 | 0.3 |
08/06/2020 |
13.92
|
487,140 | 13.89 | 13.95 | 13.69 | 21,810 | 0 | 0.5 |
05/06/2020 |
13.89
|
446,090 | 13.82 | 13.95 | 13.72 | 20,750 | 0 | 0.4 |
04/06/2020 |
13.82
|
463,520 | 13.66 | 13.82 | 13.66 | 6,000 | 7,500 | -0.0 |
03/06/2020 |
13.66
|
460,500 | 13.82 | 13.95 | 13.56 | 0 | 17,210 | -0.4 |
02/06/2020 |
13.82
|
508,070 | 14.02 | 14.19 | 13.82 | 2,600 | 130 | 0.1 |
01/06/2020 |
14.02
|
428,850 | 13.95 | 14.29 | 13.89 | 630 | 70 | 0.0 |
29/05/2020 |
13.95
|
474,540 | 14.25 | 14.25 | 13.82 | 100 | 14,320 | -0.3 |
28/05/2020 |
14.25
|
427,410 | 14.49 | 14.49 | 14.19 | 0 | 30 | -0.0 |
27/05/2020 |
14.49
|
509,140 | 14.62 | 14.82 | 14.49 | 6,680 | 950 | 0.1 |
26/05/2020 |
14.62
|
639,940 | 14.19 | 14.62 | 14.19 | 39,420 | 40 | 0.9 |
25/05/2020 |
14.19
|
504,970 | 13.99 | 14.19 | 13.89 | 13,680 | 0 | 0.3 |
22/05/2020 |
13.99
|
379,470 | 13.95 | 14.15 | 13.89 | 0 | 300 | -0.0 |
21/05/2020 |
13.95
|
410,020 | 14.09 | 14.29 | 13.92 | 3,210 | 0 | 0.1 |
20/05/2020 |
14.09
|
396,220 | 14.15 | 14.29 | 13.95 | 460 | 0 | 0.0 |
19/05/2020 |
14.15
|
441,190 | 14.09 | 14.29 | 13.95 | 55,130 | 0 | 1.2 |
18/05/2020 |
14.09
|
374,020 | 14.15 | 14.29 | 13.82 | 6,060 | 120 | 0.1 |
15/05/2020 |
14.15
|
362,420 | 14.59 | 14.62 | 14.15 | 0 | 2,770 | -0.1 |
14/05/2020 |
14.59
|
481,050 | 14.22 | 14.62 | 14.25 | 61,640 | 0 | 1.3 |
13/05/2020 |
14.22
|
456,820 | 13.82 | 14.62 | 13.82 | 16,120 | 0 | 0.3 |
12/05/2020 |
13.82
|
367,050 | 13.89 | 13.89 | 13.76 | 14,160 | 1,000 | 0.3 |
11/05/2020 |
13.89
|
369,140 | 13.72 | 13.95 | 13.72 | 8,430 | 0 | 0.2 |
08/05/2020 |
13.72
|
553,660 | 13.49 | 14.19 | 13.42 | 1,600 | 1,000 | 0.0 |
07/05/2020 |
13.49
|
327,180 | 13.66 | 13.66 | 13.36 | 7,850 | 1,000 | 0.1 |
06/05/2020 |
13.66
|
347,370 | 13.66 | 13.66 | 13.39 | 30 | 17,080 | -0.3 |
05/05/2020 |
13.66
|
312,000 | 13.76 | 13.95 | 13.36 | 0 | 13,110 | -0.3 |
04/05/2020 |
13.76
|
303,740 | 13.82 | 13.95 | 12.96 | 90 | 90 | 0 |
29/04/2020 |
13.82
|
330,500 | 13.56 | 13.95 | 13.56 | 15,440 | 0 | 0.3 |
28/04/2020 |
13.56
|
338,410 | 13.42 | 13.59 | 13.42 | 0 | 0 | 0 |