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) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
10.06
|
2,371,800 | 10.14 | 10.26 | 10.02 | 8,510 | 7,110 | 0.0 |
27/04/2020 |
10.26
|
2,548,000 | 10.50 | 10.62 | 10.22 | 4,580 | 81,150 | -1.0 |
24/04/2020 |
10.34
|
4,389,580 | 10.14 | 10.42 | 9.94 | 123,600 | 10,200 | 1.4 |
23/04/2020 |
10.06
|
3,677,570 | 9.74 | 10.06 | 9.65 | 82,920 | 16,740 | 0.8 |
22/04/2020 |
9.65
|
2,463,540 | 9.13 | 9.65 | 9.05 | 150,950 | 10,100 | 1.7 |
21/04/2020 |
9.25
|
3,644,030 | 9.69 | 9.82 | 9.21 | 84,530 | 10,000 | 0.9 |
20/04/2020 |
9.86
|
3,293,370 | 9.57 | 9.98 | 9.33 | 71,220 | 6,000 | 0.8 |
17/04/2020 |
9.57
|
1,757,170 | 9.69 | 9.86 | 9.53 | 6,010 | 37,360 | -0.4 |
16/04/2020 |
9.61
|
3,776,650 | 9.49 | 9.78 | 9.37 | 172,620 | 26,010 | 1.7 |
15/04/2020 |
9.33
|
4,217,640 | 8.85 | 9.33 | 8.81 | 201,490 | 5,000 | 2.2 |
14/04/2020 |
8.73
|
1,358,420 | 8.64 | 8.77 | 8.52 | 78,230 | 3,350 | 0.8 |
13/04/2020 |
8.60
|
1,626,670 | 8.52 | 8.85 | 8.52 | 53,600 | 0 | 0.6 |
10/04/2020 |
8.60
|
1,045,380 | 8.85 | 8.85 | 8.48 | 450 | 54,410 | -0.6 |
09/04/2020 |
8.81
|
2,196,120 | 8.81 | 9.09 | 8.68 | 33,290 | 14,620 | 0.2 |
08/04/2020 |
8.68
|
1,362,170 | 8.36 | 8.68 | 8.28 | 96,840 | 320 | 1.0 |
07/04/2020 |
8.60
|
1,513,250 | 8.85 | 8.89 | 8.44 | 9,690 | 10,120 | -0.0 |
06/04/2020 |
8.73
|
2,073,740 | 8.52 | 8.81 | 8.48 | 109,330 | 61,000 | 0.5 |
03/04/2020 |
8.32
|
2,303,190 | 8.08 | 8.36 | 7.93 | 91,220 | 0 | 0.9 |
01/04/2020 |
8.07
|
923,390 | 7.67 | 8.07 | 7.59 | 31,500 | 182,000 | -1.4 |
31/03/2020 |
7.59
|
1,836,790 | 8.04 | 8.20 | 7.43 | 40,200 | 23,470 | 0.2 |
30/03/2020 |
7.84
|
1,032,500 | 7.92 | 8.05 | 7.76 | 10,200 | 16,280 | -0.1 |
27/03/2020 |
8.24
|
2,079,270 | 8.40 | 8.44 | 8.16 | 28,300 | 0 | 0.3 |
26/03/2020 |
8.36
|
1,875,580 | 8.60 | 8.64 | 8.32 | 40,640 | 0 | 0.4 |
25/03/2020 |
8.56
|
1,874,300 | 8.32 | 8.60 | 8.32 | 12,040 | 0 | 0.1 |
24/03/2020 |
8.16
|
2,012,300 | 8.08 | 8.28 | 7.97 | 4,300 | 6,820 | -0.0 |
23/03/2020 |
7.97
|
3,325,580 | 8.12 | 8.48 | 7.97 | 12,520 | 4,010 | 0.1 |
20/03/2020 |
8.56
|
803,610 | 8.56 | 8.68 | 8.48 | 14,100 | 0 | 0.1 |
19/03/2020 |
8.52
|
965,070 | 8.73 | 8.73 | 8.40 | 20,000 | 58,000 | -0.4 |
18/03/2020 |
8.89
|
1,366,460 | 9.13 | 9.17 | 8.85 | 1,000 | 36,280 | -0.4 |
17/03/2020 |
9.01
|
1,651,470 | 9.01 | 9.21 | 8.73 | 6,000 | 20,000 | -0.2 |
16/03/2020 |
8.73
|
1,452,840 | 8.40 | 8.73 | 8.32 | 0 | 16,390 | -0.2 |
13/03/2020 |
8.16
|
2,171,430 | 7.55 | 8.36 | 7.55 | 101,000 | 13,800 | 0.9 |
12/03/2020 |
8.12
|
2,922,340 | 8.28 | 8.40 | 8.12 | 200 | 0 | 0.0 |
11/03/2020 |
8.73
|
1,725,700 | 9.17 | 9.33 | 8.60 | 10,000 | 39,170 | -0.3 |
10/03/2020 |
9.17
|
1,744,030 | 8.81 | 9.33 | 8.81 | 11,190 | 2,560 | 0.1 |
09/03/2020 |
9.29
|
2,892,350 | 9.29 | 9.49 | 9.29 | 21,400 | 3,280 | 0.2 |
06/03/2020 |
9.98
|
1,406,520 | 10.14 | 10.14 | 9.90 | 8,500 | 6,940 | 0.0 |
05/03/2020 |
10.18
|
1,283,430 | 10.30 | 10.42 | 10.18 | 15,170 | 18,000 | -0.0 |
04/03/2020 |
10.22
|
1,420,570 | 10.18 | 10.22 | 10.06 | 0 | 0 | 0 |
03/03/2020 |
10.22
|
2,053,260 | 10.14 | 10.42 | 10.14 | 7,540 | 52,210 | -0.6 |
02/03/2020 |
10.02
|
1,233,480 | 9.98 | 10.02 | 9.90 | 100 | 28,190 | -0.3 |
28/02/2020 |
9.98
|
1,825,550 | 10.02 | 10.10 | 9.78 | 34,340 | 36,440 | -0.0 |
27/02/2020 |
10.26
|
1,253,640 | 10.14 | 10.42 | 10.14 | 24,970 | 35,820 | -0.1 |
26/02/2020 |
10.18
|
1,458,460 | 9.94 | 10.26 | 9.94 | 35,390 | 0 | 0.4 |
25/02/2020 |
10.18
|
3,450,400 | 9.78 | 10.22 | 9.78 | 16,000 | 223,920 | -2.6 |
24/02/2020 |
10.02
|
3,068,420 | 10.58 | 10.58 | 10.02 | 32,210 | 33,000 | -0.0 |
21/02/2020 |
10.74
|
3,456,060 | 10.74 | 11.15 | 10.62 | 11,900 | 12,690 | -0.0 |
20/02/2020 |
10.62
|
5,029,350 | 9.98 | 10.62 | 9.98 | 89,060 | 610 | 1.2 |
19/02/2020 |
9.94
|
968,690 | 9.86 | 9.94 | 9.86 | 0 | 2,860 | -0.0 |
18/02/2020 |
9.86
|
1,140,090 | 10.02 | 10.06 | 9.86 | 0 | 36,130 | -0.4 |
17/02/2020 |
9.98
|
1,409,950 | 9.94 | 10.06 | 9.90 | 7,130 | 18,670 | -0.1 |
14/02/2020 |
9.94
|
1,618,790 | 9.94 | 10.02 | 9.82 | 200 | 48,300 | -0.6 |
13/02/2020 |
9.94
|
1,291,980 | 9.98 | 10.10 | 9.90 | 25,880 | 28,490 | -0.0 |
12/02/2020 |
9.98
|
2,426,410 | 9.94 | 10.10 | 9.74 | 26,790 | 20,160 | 0.1 |
11/02/2020 |
9.90
|
1,747,280 | 9.82 | 9.90 | 9.69 | 27,450 | 21,450 | 0.1 |
10/02/2020 |
9.78
|
1,572,940 | 9.78 | 9.86 | 9.57 | 34,160 | 0 | 0.4 |
07/02/2020 |
9.90
|
2,769,040 | 9.82 | 10.02 | 9.69 | 40,240 | 18,840 | 0.3 |
06/02/2020 |
9.65
|
3,371,200 | 9.05 | 9.65 | 9.05 | 62,480 | 33,000 | 0.3 |
05/02/2020 |
9.05
|
1,404,320 | 8.97 | 9.13 | 8.93 | 11,890 | 0 | 0.1 |
04/02/2020 |
8.89
|
2,559,460 | 8.68 | 8.93 | 8.68 | 127,590 | 0 | 1.4 |
03/02/2020 |
8.64
|
3,895,710 | 8.64 | 8.89 | 8.64 | 7,370 | 22,000 | -0.2 |
31/01/2020 |
9.29
|
2,494,770 | 9.69 | 9.86 | 9.29 | 13,920 | 15,800 | -0.0 |
30/01/2020 |
9.78
|
1,954,540 | 10.10 | 10.14 | 9.65 | 17,000 | 58,870 | -0.5 |
22/01/2020 |
10.18
|
1,227,740 | 10.14 | 10.22 | 10.06 | 2,000 | 0 | 0.0 |
21/01/2020 |
10.14
|
1,110,960 | 10.06 | 10.18 | 10.06 | 43,500 | 2,010 | 0.5 |
20/01/2020 |
10.06
|
966,320 | 10.10 | 10.18 | 9.98 | 45,000 | 0 | 0.6 |
17/01/2020 |
10.10
|
1,558,730 | 10.02 | 10.26 | 10.02 | 12,190 | 12,140 | 0.0 |
16/01/2020 |
10.02
|
2,496,260 | 9.61 | 10.02 | 9.61 | 64,640 | 460 | 0.8 |
15/01/2020 |
9.61
|
1,635,150 | 9.61 | 9.65 | 9.49 | 42,940 | 2,990 | 0.5 |
14/01/2020 |
9.61
|
1,342,990 | 9.69 | 9.74 | 9.53 | 27,000 | 0 | 0.3 |
13/01/2020 |
9.69
|
1,169,460 | 9.78 | 9.82 | 9.61 | 28,000 | 0 | 0.3 |
10/01/2020 |
9.78
|
1,326,290 | 9.74 | 9.82 | 9.69 | 11,250 | 390 | 0.1 |
09/01/2020 |
9.74
|
1,384,510 | 9.78 | 9.90 | 9.69 | 4,000 | 350 | 0.0 |
08/01/2020 |
9.69
|
3,128,170 | 9.94 | 9.98 | 9.61 | 18,000 | 18,400 | -0.0 |
07/01/2020 |
10.02
|
1,730,250 | 9.94 | 10.18 | 9.94 | 6,850 | 158,310 | -1.9 |
06/01/2020 |
9.94
|
1,823,010 | 10.18 | 10.26 | 9.94 | 23,180 | 34,000 | -0.1 |
03/01/2020 |
10.26
|
1,193,840 | 10.30 | 10.42 | 10.18 | 20,000 | 63,550 | -0.5 |
02/01/2020 |
10.30
|
1,112,410 | 10.30 | 10.42 | 10.22 | 0 | 0 | 0 |
31/12/2019 |
10.26
|
1,258,300 | 10.22 | 10.42 | 10.14 | 7,000 | 51,070 | -0.6 |
30/12/2019 |
10.18
|
1,736,230 | 10.42 | 10.50 | 10.18 | 10,900 | 17,000 | -0.1 |
27/12/2019 |
10.42
|
1,417,200 | 10.30 | 10.46 | 10.18 | 8,070 | 15,000 | -0.1 |
26/12/2019 |
10.30
|
1,554,580 | 10.46 | 10.58 | 10.26 | 7,490 | 9,400 | -0.0 |
25/12/2019 |
10.46
|
2,501,640 | 10.02 | 10.46 | 10.02 | 134,480 | 10,000 | 1.6 |
24/12/2019 |
10.02
|
2,714,850 | 10.26 | 10.30 | 9.86 | 10,900 | 17,000 | -0.1 |
23/12/2019 |
10.22
|
4,820,230 | 10.83 | 10.99 | 10.10 | 15,170 | 70,010 | -0.7 |
20/12/2019 |
10.83
|
1,655,470 | 10.95 | 11.07 | 10.79 | 10,300 | 27,260 | -0.2 |
19/12/2019 |
10.95
|
2,332,890 | 11.19 | 11.23 | 10.95 | 5,000 | 52,480 | -0.7 |
18/12/2019 |
11.19
|
1,117,010 | 11.23 | 11.27 | 11.11 | 3,800 | 9,880 | -0.1 |
17/12/2019 |
11.23
|
1,416,410 | 11.39 | 11.43 | 11.23 | 8,860 | 1,710 | 0.1 |
16/12/2019 |
11.39
|
987,110 | 11.39 | 11.47 | 11.35 | 26,150 | 0 | 0.4 |
13/12/2019 |
11.39
|
1,565,050 | 11.39 | 11.51 | 11.35 | 18,950 | 0 | 0.3 |
12/12/2019 |
11.35
|
1,380,410 | 11.31 | 11.39 | 11.27 | 450 | 12,380 | -0.2 |
11/12/2019 |
11.31
|
945,090 | 11.27 | 11.31 | 11.19 | 55,610 | 4,000 | 0.7 |
10/12/2019 |
11.23
|
1,638,350 | 11.43 | 11.47 | 11.23 | 63,700 | 0 | 0.9 |
09/12/2019 |
11.43
|
1,110,930 | 11.47 | 11.55 | 11.43 | 80,730 | 46,500 | 0.5 |
06/12/2019 |
11.47
|
2,566,610 | 11.31 | 11.51 | 11.27 | 20,000 | 76,560 | -0.8 |
05/12/2019 |
11.31
|
1,214,420 | 11.23 | 11.39 | 11.23 | 39,860 | 8,620 | 0.4 |
04/12/2019 |
11.23
|
1,282,310 | 11.19 | 11.31 | 11.15 | 900 | 7,000 | -0.1 |
03/12/2019 |
11.19
|
2,075,940 | 11.23 | 11.39 | 11.07 | 460 | 61,350 | -0.8 |
02/12/2019 |
11.19
|
1,421,950 | 11.43 | 11.51 | 11.15 | 10,510 | 500 | 0.1 |