Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
12.82
|
720,230 | 12.86 | 12.94 | 12.73 | 29,970 | 0 | 0.5 |
17/09/2020 |
12.86
|
1,084,980 | 12.86 | 12.90 | 12.61 | 13,780 | 230,220 | -3.4 |
16/09/2020 |
12.86
|
522,790 | 12.82 | 12.94 | 12.73 | 0 | 2,750 | -0.0 |
15/09/2020 |
12.82
|
1,129,420 | 12.98 | 13.10 | 12.73 | 3,100 | 12,860 | -0.2 |
14/09/2020 |
12.98
|
1,611,320 | 12.69 | 12.98 | 12.77 | 88,060 | 0 | 1.4 |
11/09/2020 |
12.69
|
674,600 | 12.45 | 12.73 | 12.45 | 10,740 | 0 | 0.2 |
10/09/2020 |
12.45
|
1,340,000 | 12.73 | 12.86 | 12.45 | 600 | 274,780 | -4.2 |
09/09/2020 |
12.73
|
1,347,810 | 12.49 | 12.82 | 12.24 | 63,990 | 30 | 1.0 |
08/09/2020 |
12.49
|
1,153,250 | 11.95 | 12.49 | 12.07 | 84,300 | 0 | 1.3 |
07/09/2020 |
11.95
|
1,299,830 | 12.49 | 12.61 | 11.95 | 6,460 | 0 | 0.1 |
04/09/2020 |
12.49
|
1,431,740 | 12.69 | 12.69 | 12.40 | 71,710 | 233,480 | -2.5 |
03/09/2020 |
12.69
|
728,400 | 12.86 | 13.02 | 12.65 | 4,460 | 0 | 0.1 |
01/09/2020 |
12.86
|
1,301,760 | 12.82 | 13.02 | 12.65 | 38,320 | 610 | 0.6 |
31/08/2020 |
12.82
|
1,179,040 | 12.73 | 13.15 | 12.65 | 1,660 | 10,850 | -0.1 |
28/08/2020 |
12.73
|
1,299,280 | 13.02 | 13.19 | 12.69 | 0 | 185,000 | -2.9 |
27/08/2020 |
13.02
|
2,137,410 | 12.24 | 13.06 | 12.20 | 66,910 | 4,200 | 1.0 |
26/08/2020 |
12.24
|
562,440 | 12.32 | 12.36 | 12.07 | 32,170 | 4,770 | 0.4 |
25/08/2020 |
12.32
|
1,096,690 | 12.24 | 12.53 | 12.24 | 0 | 14,300 | -0.2 |
24/08/2020 |
12.24
|
897,710 | 12.03 | 12.45 | 12.16 | 9,360 | 8,540 | 0.0 |
21/08/2020 |
12.03
|
1,071,820 | 11.66 | 12.12 | 11.74 | 28,340 | 100 | 0.4 |
20/08/2020 |
11.66
|
584,820 | 11.79 | 11.87 | 11.54 | 1,650 | 1,360 | 0.0 |
19/08/2020 |
11.79
|
1,107,780 | 11.87 | 11.87 | 11.58 | 4,970 | 1,880 | 0.0 |
18/08/2020 |
11.87
|
806,540 | 11.83 | 12.20 | 11.74 | 900 | 900 | 0.0 |
17/08/2020 |
11.83
|
553,200 | 11.62 | 11.95 | 11.37 | 6,770 | 0 | 0.1 |
14/08/2020 |
11.62
|
1,547,440 | 11.37 | 11.79 | 11.29 | 4,830 | 283,800 | -3.9 |
13/08/2020 |
11.37
|
1,318,840 | 11.04 | 11.46 | 11.04 | 25,370 | 500,000 | -6.4 |
12/08/2020 |
11.04
|
255,550 | 10.88 | 11.09 | 10.92 | 2,970 | 0 | 0.0 |
11/08/2020 |
10.88
|
699,700 | 11.04 | 11.21 | 10.88 | 1,220 | 307,620 | -4.1 |
10/08/2020 |
11.04
|
398,170 | 11.13 | 11.25 | 11.04 | 0 | 205,710 | -2.8 |
07/08/2020 |
11.13
|
280,780 | 11.21 | 11.33 | 11.09 | 20,090 | 2,190 | 0.2 |
06/08/2020 |
11.21
|
421,770 | 11.13 | 11.37 | 11.09 | 9,920 | 0 | 0.1 |
05/08/2020 |
11.13
|
755,860 | 10.63 | 11.29 | 10.71 | 11,280 | 0 | 0.2 |
04/08/2020 |
10.63
|
306,090 | 10.51 | 10.71 | 10.51 | 5,870 | 0 | 0.1 |
03/08/2020 |
10.51
|
158,730 | 10.34 | 10.63 | 10.34 | 9,770 | 0 | 0.1 |
31/07/2020 |
10.34
|
101,520 | 10.34 | 10.47 | 10.01 | 2,950 | 0 | 0.0 |
30/07/2020 |
10.34
|
473,670 | 10.10 | 10.43 | 10.10 | 9,910 | 0 | 0.1 |
29/07/2020 |
10.10
|
875,260 | 10.71 | 10.71 | 9.97 | 5,370 | 0 | 0.1 |
28/07/2020 |
10.71
|
151,790 | 10.14 | 10.71 | 10.06 | 37,180 | 0 | 0.5 |
27/07/2020 |
10.14
|
390,190 | 10.71 | 10.71 | 10.06 | 15,330 | 0 | 0.2 |
24/07/2020 |
10.71
|
644,590 | 11.42 | 11.42 | 10.71 | 1,930 | 3,810 | -0.0 |
23/07/2020 |
11.42
|
102,970 | 11.54 | 11.54 | 11.29 | 6,000 | 0 | 0.1 |
22/07/2020 |
11.54
|
149,370 | 11.66 | 11.74 | 11.46 | 120 | 6,400 | -0.1 |
21/07/2020 |
11.66
|
425,910 | 11.54 | 11.83 | 11.50 | 0 | 41,320 | -0.6 |
20/07/2020 |
11.54
|
497,680 | 11.42 | 11.87 | 11.50 | 6,820 | 300 | 0.1 |
17/07/2020 |
11.42
|
255,150 | 11.37 | 11.46 | 11.29 | 3,690 | 0 | 0.1 |
16/07/2020 |
11.37
|
83,490 | 11.42 | 11.46 | 11.25 | 0 | 9,110 | -0.1 |
15/07/2020 |
11.42
|
138,060 | 11.54 | 11.54 | 11.37 | 0 | 180 | -0.0 |
14/07/2020 |
11.54
|
152,290 | 11.42 | 11.54 | 11.33 | 0 | 250 | -0.0 |
13/07/2020 |
11.42
|
379,360 | 11.42 | 11.58 | 11.37 | 0 | 360 | -0.0 |
10/07/2020 |
11.42
|
200,990 | 11.42 | 11.54 | 11.37 | 19,430 | 2,730 | 0.2 |
09/07/2020 |
11.42
|
93,720 | 11.37 | 11.54 | 11.29 | 0 | 10,230 | -0.1 |
08/07/2020 |
11.37
|
46,900 | 11.42 | 11.50 | 11.21 | 0 | 1,720 | -0.0 |
07/07/2020 |
11.42
|
184,130 | 11.25 | 11.62 | 11.21 | 10,240 | 0 | 0.1 |
06/07/2020 |
11.25
|
46,410 | 11.17 | 11.33 | 11.13 | 0 | 1,840 | -0.0 |
03/07/2020 |
11.17
|
50,240 | 11.13 | 11.21 | 11.04 | 0 | 400 | -0.0 |
02/07/2020 |
11.13
|
55,770 | 11.17 | 11.21 | 11.13 | 2,670 | 0 | 0.0 |
01/07/2020 |
11.17
|
74,240 | 11.04 | 11.21 | 10.96 | 4,400 | 0 | 0.1 |
30/06/2020 |
11.04
|
47,780 | 11.04 | 11.21 | 10.88 | 580 | 0 | 0.0 |
29/06/2020 |
11.04
|
206,590 | 11.29 | 11.29 | 10.88 | 20 | 2,990 | -0.0 |
26/06/2020 |
11.29
|
69,780 | 11.21 | 11.37 | 11.21 | 20 | 2,990 | -0.0 |
25/06/2020 |
11.21
|
379,820 | 11.46 | 11.46 | 11.21 | 0 | 276,570 | -3.8 |
24/06/2020 |
11.46
|
81,000 | 11.46 | 11.62 | 11.33 | 0 | 10,010 | -0.1 |
23/06/2020 |
11.46
|
271,490 | 11.37 | 11.70 | 11.37 | 14,190 | 20,550 | -0.1 |
22/06/2020 |
11.37
|
162,160 | 11.29 | 11.50 | 11.33 | 0 | 0 | 0 |
19/06/2020 |
11.29
|
190,330 | 11.21 | 11.46 | 11.13 | 9,200 | 1,110 | 0.1 |
18/06/2020 |
11.21
|
75,780 | 11.21 | 11.37 | 11.13 | 8,000 | 680 | 0.1 |
17/06/2020 |
11.21
|
89,730 | 11.37 | 11.46 | 11.21 | 100 | 3,260 | -0.0 |
16/06/2020 |
11.37
|
157,150 | 11.29 | 11.50 | 11.21 | 10,800 | 54,520 | -0.6 |
15/06/2020 |
11.29
|
370,050 | 11.29 | 11.87 | 11.04 | 560 | 19,430 | -0.3 |
12/06/2020 |
11.29
|
327,500 | 11.62 | 11.62 | 11.04 | 690 | 14,140 | -0.2 |
11/06/2020 |
11.62
|
368,490 | 12.24 | 12.28 | 11.62 | 9,970 | 1,330 | 0.1 |
10/06/2020 |
12.24
|
354,860 | 12.20 | 12.24 | 11.95 | 19,130 | 0 | 0.3 |
09/06/2020 |
12.20
|
316,270 | 12.20 | 12.20 | 12.03 | 20,910 | 0 | 0.3 |
08/06/2020 |
12.20
|
479,570 | 12.07 | 12.36 | 12.07 | 85,090 | 7,710 | 1.1 |
05/06/2020 |
12.07
|
398,280 | 12.03 | 12.07 | 11.54 | 50,080 | 0 | 0.7 |
04/06/2020 |
12.03
|
361,780 | 12.28 | 12.49 | 12.03 | 200 | 0 | 0.0 |
03/06/2020 |
12.28
|
317,120 | 11.99 | 12.36 | 12.03 | 27,100 | 12,190 | 0.2 |
02/06/2020 |
11.99
|
343,400 | 12.16 | 12.53 | 11.99 | 0 | 80 | -0.0 |
01/06/2020 |
12.16
|
324,390 | 12.16 | 12.24 | 11.99 | 0 | 1,310 | -0.0 |
29/05/2020 |
12.16
|
307,760 | 11.79 | 12.20 | 11.58 | 0 | 0 | 0 |
28/05/2020 |
11.79
|
183,310 | 12.12 | 12.12 | 11.74 | 0 | 0 | 0 |
27/05/2020 |
12.12
|
675,960 | 12.12 | 12.36 | 11.99 | 19,700 | 2,300 | 0.3 |
26/05/2020 |
12.12
|
844,000 | 11.33 | 12.12 | 11.46 | 0 | 26,110 | -0.4 |
25/05/2020 |
11.33
|
177,410 | 11.21 | 11.42 | 11.13 | 1,080 | 10 | 0.0 |
22/05/2020 |
11.21
|
367,490 | 11.21 | 11.46 | 11.13 | 7,800 | 25,600 | -0.2 |
21/05/2020 |
11.21
|
274,250 | 11.29 | 11.29 | 11.17 | 0 | 0 | 0 |
20/05/2020 |
11.29
|
152,870 | 11.29 | 11.29 | 11.13 | 0 | 0 | 0 |
19/05/2020 |
11.29
|
261,810 | 11.21 | 11.50 | 11.21 | 0 | 10,000 | -0.1 |
18/05/2020 |
11.21
|
266,220 | 11.37 | 11.50 | 11.13 | 300 | 0 | 0.0 |
15/05/2020 |
11.37
|
198,820 | 11.62 | 11.66 | 11.17 | 300 | 0 | 0.0 |
14/05/2020 |
11.62
|
343,640 | 11.62 | 11.91 | 11.46 | 21,800 | 0 | 0.3 |
13/05/2020 |
11.62
|
413,040 | 11.13 | 11.62 | 11.09 | 4,210 | 1,000 | 0.0 |
12/05/2020 |
11.13
|
348,700 | 11.17 | 11.21 | 10.96 | 9,000 | 5,000 | 0.1 |
11/05/2020 |
11.17
|
253,120 | 11.37 | 11.37 | 11.09 | 11,470 | 0 | 0.2 |
08/05/2020 |
11.37
|
195,390 | 11.37 | 11.79 | 11.25 | 0 | 100 | -0.0 |
07/05/2020 |
11.37
|
559,690 | 11.00 | 11.54 | 10.71 | 70,320 | 150,100 | -1.1 |
06/05/2020 |
11.00
|
206,310 | 10.63 | 11.00 | 10.30 | 5,000 | 80,210 | -1.0 |
05/05/2020 |
10.63
|
66,910 | 10.63 | 10.71 | 10.55 | 20 | 0 | 0.0 |
04/05/2020 |
10.63
|
69,630 | 10.63 | 10.71 | 10.47 | 0 | 18,220 | -0.2 |
29/04/2020 |
10.63
|
37,790 | 10.63 | 10.80 | 10.59 | 10 | 6,820 | -0.1 |