Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.33 | -22.06% | 8,485,300 | 2,600 | -0.0 |
4.68
6.15
4.70
|
2 tháng
(2024-09-09) |
-1.72 | -26.79% | 15,147,600 | -646,400 | -4.1 |
4.68
6.45
4.70
|
3 tháng
(2024-08-12) |
-1.85 | -28.24% | 22,252,400 | -628,800 | -4.0 |
4.68
6.95
4.70
|
6 tháng
(2024-05-13) |
-2.29 | -32.76% | 59,832,500 | -960,300 | -6.9 |
4.68
8.46
4.70
|
12 tháng
(2023-11-14) |
-15.90 | -77.18% | 224,314,900 | -1,781,943 | -18.4 |
4.68
21.30
4.70
|
24 tháng
(2022-11-21) |
-28.63 | -85.90% | 308,558,600 | -2,139,193 | -32.3 |
4.68
36.50
4.70
|
36 tháng
(2021-11-24) |
-14.12 | -75.03% | 378,272,400 | -2,298,746 | -38.5 |
4.68
36.50
4.70
|
60 tháng
(2019-12-05) |
-5.48 | -53.85% | 443,612,260 | -1,940,286 | -26.3 |
4.68
36.50
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2020 |
11.11
|
97,820 | 11.07 | 11.14 | 11.00 | 10,490 | 0 | 0.3 |
17/06/2020 |
11.07
|
118,480 | 11.03 | 11.14 | 11.03 | 3,850 | 0 | 0.1 |
16/06/2020 |
11.03
|
104,150 | 10.85 | 11.09 | 10.92 | 680 | 1,720 | -0.0 |
15/06/2020 |
10.85
|
94,010 | 11.03 | 11.14 | 10.81 | 0 | 13,540 | -0.4 |
12/06/2020 |
11.03
|
115,120 | 11.18 | 11.18 | 10.96 | 0 | 2,950 | -0.1 |
11/06/2020 |
11.18
|
109,040 | 11.31 | 11.40 | 11.18 | 3,840 | 780 | 0.1 |
10/06/2020 |
11.31
|
118,300 | 11.42 | 11.46 | 11.31 | 50 | 0 | 0.0 |
09/06/2020 |
11.42
|
101,110 | 11.47 | 11.51 | 11.36 | 660 | 0 | 0.0 |
08/06/2020 |
11.47
|
105,260 | 11.35 | 11.49 | 11.36 | 2,370 | 0 | 0.1 |
05/06/2020 |
11.35
|
114,550 | 11.22 | 11.40 | 11.29 | 7,800 | 0 | 0.2 |
04/06/2020 |
11.22
|
109,970 | 11.09 | 11.27 | 11.13 | 7,060 | 0 | 0.2 |
03/06/2020 |
11.09
|
135,110 | 11.00 | 11.14 | 10.96 | 1,000 | 0 | 0.0 |
02/06/2020 |
11.00
|
93,520 | 11.07 | 11.13 | 10.96 | 90 | 0 | 0.0 |
01/06/2020 |
11.07
|
104,600 | 11.03 | 11.09 | 11.03 | 5,290 | 0 | 0.2 |
29/05/2020 |
11.03
|
97,680 | 11.11 | 11.14 | 11.00 | 2,050 | 0 | 0.1 |
28/05/2020 |
11.11
|
103,970 | 11.07 | 11.16 | 11.03 | 8,210 | 0 | 0.2 |
27/05/2020 |
11.07
|
117,410 | 11.14 | 11.24 | 11.07 | 2,950 | 0 | 0.1 |
26/05/2020 |
11.14
|
96,760 | 11.07 | 11.18 | 11.05 | 2,170 | 0 | 0.1 |
25/05/2020 |
11.07
|
92,710 | 11.00 | 11.11 | 10.96 | 2,620 | 0 | 0.1 |
22/05/2020 |
11.00
|
106,790 | 10.63 | 11.00 | 10.70 | 6,740 | 0 | 0.2 |
21/05/2020 |
10.63
|
91,970 | 10.56 | 10.67 | 10.56 | 3,570 | 0 | 0.1 |
20/05/2020 |
10.56
|
87,140 | 10.50 | 10.59 | 10.41 | 8,400 | 0 | 0.2 |
19/05/2020 |
10.50
|
81,340 | 10.41 | 10.59 | 10.41 | 0 | 0 | 0 |
18/05/2020 |
10.41
|
96,050 | 10.63 | 10.63 | 10.37 | 0 | 8,330 | -0.2 |
15/05/2020 |
10.63
|
68,530 | 10.74 | 10.80 | 10.63 | 2,220 | 0 | 0.1 |
14/05/2020 |
10.74
|
84,970 | 10.83 | 10.83 | 10.70 | 0 | 0 | 0 |
13/05/2020 |
10.83
|
73,210 | 10.83 | 10.85 | 10.70 | 400 | 0 | 0.0 |
12/05/2020 |
10.83
|
57,390 | 10.94 | 10.94 | 10.80 | 0 | 0 | 0 |
11/05/2020 |
10.94
|
63,210 | 10.89 | 10.98 | 10.89 | 600 | 0 | 0.0 |
08/05/2020 |
10.89
|
76,870 | 10.85 | 10.94 | 10.83 | 0 | 0 | 0 |
07/05/2020 |
10.85
|
71,400 | 10.78 | 10.87 | 10.80 | 0 | 0 | 0 |
06/05/2020 |
10.78
|
67,140 | 10.70 | 10.85 | 10.74 | 840 | 0 | 0.0 |
05/05/2020 |
10.70
|
59,960 | 10.85 | 10.85 | 10.67 | 2,240 | 0 | 0.1 |
04/05/2020 |
10.85
|
74,020 | 10.91 | 10.91 | 10.78 | 2,200 | 0 | 0.1 |
29/04/2020 |
10.91
|
63,450 | 10.89 | 10.92 | 10.81 | 1,660 | 0 | 0.0 |
28/04/2020 |
10.89
|
66,970 | 10.89 | 10.92 | 10.83 | 5,460 | 0 | 0.2 |
27/04/2020 |
10.89
|
91,180 | 10.85 | 10.92 | 10.85 | 4,330 | 0 | 0.1 |
24/04/2020 |
10.85
|
81,270 | 10.81 | 10.87 | 10.76 | 1,780 | 0 | 0.1 |
23/04/2020 |
10.81
|
64,060 | 10.74 | 10.85 | 10.78 | 290 | 0 | 0.0 |
22/04/2020 |
10.74
|
58,880 | 10.67 | 10.78 | 10.59 | 2,140 | 290 | 0.1 |
21/04/2020 |
10.67
|
52,180 | 10.85 | 10.85 | 10.63 | 1,870 | 0 | 0.1 |
20/04/2020 |
10.85
|
60,150 | 10.87 | 10.91 | 10.83 | 2,100 | 0 | 0.1 |
17/04/2020 |
10.87
|
71,930 | 10.83 | 10.92 | 10.85 | 1,170 | 0 | 0.0 |
16/04/2020 |
10.83
|
56,010 | 10.81 | 10.89 | 10.80 | 2,970 | 0 | 0.1 |
15/04/2020 |
10.81
|
65,260 | 10.74 | 10.87 | 10.76 | 6,390 | 0 | 0.2 |
14/04/2020 |
10.74
|
65,640 | 10.63 | 10.76 | 10.69 | 4,240 | 0 | 0.1 |
13/04/2020 |
10.63
|
68,160 | 10.36 | 10.67 | 10.32 | 8,160 | 0 | 0.2 |
10/04/2020 |
10.36
|
58,100 | 10.19 | 10.41 | 10.21 | 5,680 | 0 | 0.2 |
09/04/2020 |
10.19
|
61,790 | 9.99 | 10.23 | 9.97 | 3,530 | 0 | 0.1 |
08/04/2020 |
9.99
|
46,980 | 10.08 | 10.15 | 9.99 | 1,070 | 0 | 0.0 |
07/04/2020 |
10.08
|
37,580 | 10.08 | 10.14 | 10.04 | 1,380 | 0 | 0.0 |
06/04/2020 |
10.08
|
39,470 | 9.90 | 10.12 | 10.01 | 0 | 0 | 0 |
03/04/2020 |
9.90
|
47,300 | 10.26 | 10.30 | 9.90 | 0 | 230 | -0.0 |
01/04/2020 |
10.26
|
32,340 | 10.52 | 10.58 | 10.26 | 0 | 630 | -0.0 |
31/03/2020 |
10.52
|
44,970 | 10.67 | 10.76 | 10.50 | 0 | 1,070 | -0.0 |
30/03/2020 |
10.67
|
34,390 | 10.91 | 10.91 | 10.67 | 0 | 1,150 | -0.0 |
27/03/2020 |
10.91
|
43,730 | 10.96 | 11.00 | 10.91 | 830 | 0 | 0.0 |
26/03/2020 |
10.96
|
48,370 | 10.89 | 10.96 | 10.89 | 3,230 | 0 | 0.1 |
25/03/2020 |
10.89
|
58,870 | 10.65 | 10.89 | 10.70 | 4,000 | 0 | 0.1 |
24/03/2020 |
10.65
|
35,940 | 10.63 | 10.65 | 10.45 | 0 | 2,080 | -0.1 |
23/03/2020 |
10.63
|
49,820 | 10.98 | 10.98 | 10.41 | 0 | 3,250 | -0.1 |
20/03/2020 |
10.98
|
37,410 | 10.96 | 11.07 | 10.92 | 0 | 3,920 | -0.1 |
19/03/2020 |
10.96
|
57,050 | 11.22 | 11.22 | 10.89 | 0 | 10,580 | -0.3 |
18/03/2020 |
11.22
|
52,920 | 11.18 | 11.29 | 11.18 | 0 | 3,620 | -0.1 |
17/03/2020 |
11.18
|
49,140 | 11.11 | 11.18 | 11.02 | 0 | 1,690 | -0.1 |
16/03/2020 |
11.11
|
41,730 | 11.22 | 11.25 | 11.07 | 0 | 10,100 | -0.3 |
13/03/2020 |
11.22
|
63,750 | 11.11 | 11.22 | 10.81 | 0 | 9,450 | -0.3 |
12/03/2020 |
11.11
|
58,110 | 11.44 | 11.44 | 11.07 | 0 | 5,140 | -0.2 |
11/03/2020 |
11.44
|
69,010 | 11.66 | 11.80 | 11.44 | 2,030 | 1,870 | 0.0 |
10/03/2020 |
11.66
|
52,500 | 11.58 | 11.66 | 11.40 | 3,170 | 0 | 0.1 |
09/03/2020 |
11.58
|
66,260 | 12.08 | 12.08 | 11.53 | 0 | 6,230 | -0.2 |
06/03/2020 |
12.08
|
59,240 | 12.21 | 12.21 | 11.99 | 90 | 1,200 | -0.0 |
05/03/2020 |
12.21
|
69,090 | 12.08 | 12.28 | 12.08 | 1,770 | 0 | 0.1 |
04/03/2020 |
12.08
|
58,170 | 12.02 | 12.12 | 12.01 | 7,820 | 0 | 0.3 |
03/03/2020 |
12.02
|
64,920 | 11.97 | 12.08 | 11.95 | 7,120 | 0 | 0.2 |
02/03/2020 |
11.97
|
60,520 | 11.88 | 11.99 | 11.86 | 0 | 770 | -0.0 |
28/02/2020 |
11.88
|
104,310 | 12.10 | 12.10 | 11.51 | 0 | 1,540 | -0.0 |
27/02/2020 |
12.10
|
67,960 | 12.02 | 12.13 | 12.02 | 500 | 0 | 0.0 |
26/02/2020 |
12.02
|
54,690 | 12.08 | 12.10 | 12.01 | 770 | 0 | 0.0 |
25/02/2020 |
12.08
|
58,130 | 11.95 | 12.12 | 11.88 | 2,980 | 0 | 0.1 |
24/02/2020 |
11.95
|
57,820 | 12.02 | 12.04 | 11.95 | 2,630 | 0 | 0.1 |
21/02/2020 |
12.02
|
63,310 | 11.68 | 12.02 | 11.66 | 9,560 | 0 | 0.3 |
20/02/2020 |
11.68
|
56,740 | 11.55 | 11.69 | 11.51 | 8,830 | 0 | 0.3 |
19/02/2020 |
11.55
|
53,520 | 11.51 | 11.60 | 11.51 | 6,210 | 0 | 0.2 |
18/02/2020 |
11.51
|
48,910 | 11.49 | 11.55 | 11.44 | 4,700 | 0 | 0.1 |
17/02/2020 |
11.49
|
55,310 | 11.55 | 11.58 | 11.49 | 3,840 | 0 | 0.1 |
14/02/2020 |
11.55
|
60,430 | 11.40 | 11.57 | 11.46 | 7,060 | 0 | 0.2 |
13/02/2020 |
11.40
|
50,170 | 11.36 | 11.42 | 11.33 | 6,720 | 0 | 0.2 |
12/02/2020 |
11.36
|
57,140 | 11.20 | 11.36 | 11.16 | 6,810 | 0 | 0.2 |
11/02/2020 |
11.20
|
50,030 | 11.11 | 11.22 | 11.09 | 7,310 | 0 | 0.2 |
10/02/2020 |
11.11
|
42,720 | 11.14 | 11.18 | 11.07 | 1,280 | 0 | 0.0 |
07/02/2020 |
11.14
|
47,270 | 11.07 | 11.20 | 11.05 | 5,510 | 0 | 0.2 |
06/02/2020 |
11.07
|
57,630 | 10.80 | 11.07 | 10.78 | 4,250 | 0 | 0.1 |
05/02/2020 |
10.80
|
38,820 | 10.89 | 10.96 | 10.80 | 0 | 0 | 0 |
04/02/2020 |
10.89
|
47,390 | 11.09 | 11.14 | 10.89 | 0 | 0 | 0 |
03/02/2020 |
11.09
|
48,080 | 11.18 | 11.22 | 11.07 | 0 | 0 | 0 |
31/01/2020 |
11.18
|
52,620 | 11.36 | 11.36 | 11.18 | 20 | 0 | 0.0 |
30/01/2020 |
11.36
|
48,350 | 11.25 | 11.36 | 11.18 | 0 | 0 | 0 |
22/01/2020 |
11.25
|
46,150 | 11.25 | 11.25 | 10.91 | 0 | 0 | 0 |
21/01/2020 |
11.25
|
33,890 | 11.58 | 11.58 | 11.22 | 0 | 0 | 0 |