Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.29 | -6.90% | 59,532,600 | -5,287,034 | -171.8 |
30.40
33.44
30.90
|
2 tháng
(2024-09-23) |
-4.32 | -12.27% | 124,435,200 | -6,736,634 | -222.7 |
30.40
36.06
30.90
|
3 tháng
(2024-08-26) |
-3.83 | -11.02% | 164,815,500 | -7,069,634 | -234.2 |
30.40
36.06
30.90
|
6 tháng
(2024-05-27) |
-4.03 | -11.53% | 433,622,900 | -6,649,559 | -219.6 |
29.82
38.15
30.90
|
12 tháng
(2023-11-28) |
11.48 | 59.12% | 894,973,900 | 911,239 | 14.1 |
19.27
38.15
30.90
|
24 tháng
(2022-12-05) |
15.72 | 103.51% | 1,566,868,400 | -7,356,035 | -145.4 |
12.99
38.15
30.90
|
36 tháng
(2021-12-08) |
-4.18 | -11.90% | 2,088,530,300 | -7,352,105 | -201.3 |
9.73
38.15
30.90
|
60 tháng
(2019-12-19) |
20.23 | 189.53% | 3,750,489,184 | -10,400,135 | -307.7 |
7.38
39.91
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2020 |
10.27
|
878,030 | 10.23 | 10.41 | 10.09 | 990 | 90 | 0.0 |
01/07/2020 |
10.23
|
736,830 | 9.78 | 10.32 | 9.83 | 82,470 | 0 | 0.9 |
30/06/2020 |
9.78
|
1,132,600 | 10.14 | 10.45 | 9.78 | 15,100 | 447,840 | -4.8 |
29/06/2020 |
10.14
|
2,278,110 | 10.58 | 10.67 | 10.05 | 38,200 | 179,770 | -1.6 |
26/06/2020 |
10.58
|
1,459,690 | 10.72 | 10.98 | 10.58 | 330 | 273,750 | -3.3 |
25/06/2020 |
10.72
|
1,042,720 | 10.94 | 10.94 | 10.72 | 13,490 | 264,100 | -3.0 |
24/06/2020 |
10.94
|
967,980 | 11.16 | 11.21 | 10.89 | 4,000 | 91,050 | -1.1 |
23/06/2020 |
11.16
|
1,512,990 | 11.07 | 11.38 | 10.98 | 8,380 | 11,270 | -0.0 |
22/06/2020 |
11.07
|
1,125,510 | 11.21 | 11.30 | 11.03 | 200 | 134,470 | -1.7 |
19/06/2020 |
11.21
|
1,155,640 | 10.94 | 11.34 | 11.07 | 85,680 | 0 | 1.1 |
18/06/2020 |
10.94
|
1,281,740 | 11.03 | 11.38 | 10.76 | 11,360 | 10,800 | 0.0 |
17/06/2020 |
11.03
|
1,329,740 | 11.34 | 11.38 | 11.03 | 12,390 | 133,600 | -1.5 |
16/06/2020 |
11.34
|
1,094,900 | 11.03 | 11.56 | 11.25 | 19,140 | 0 | 0.2 |
15/06/2020 |
11.03
|
3,865,010 | 10.81 | 11.56 | 10.89 | 81,900 | 581,280 | -6.3 |
12/06/2020 |
10.81
|
3,343,630 | 11.12 | 11.12 | 10.49 | 268,630 | 71,040 | 2.4 |
11/06/2020 |
11.12
|
3,535,100 | 11.78 | 12.05 | 11.12 | 334,500 | 197,650 | 1.8 |
10/06/2020 |
11.78
|
2,746,460 | 12.14 | 12.14 | 11.70 | 80,830 | 905,410 | -11.0 |
09/06/2020 |
12.14
|
4,848,970 | 11.56 | 12.36 | 11.56 | 91,700 | 0 | 1.2 |
08/06/2020 |
11.56
|
3,376,560 | 11.47 | 11.78 | 11.43 | 87,490 | 0 | 1.1 |
05/06/2020 |
11.47
|
1,368,660 | 11.30 | 11.47 | 11.21 | 400,200 | 0 | 5.1 |
04/06/2020 |
11.30
|
1,429,580 | 11.56 | 11.70 | 11.30 | 3,400 | 301,430 | -3.8 |
03/06/2020 |
11.56
|
1,682,780 | 11.16 | 11.56 | 11.12 | 208,190 | 20,480 | 2.4 |
02/06/2020 |
11.16
|
1,401,600 | 11.43 | 11.52 | 11.12 | 6,000 | 57,000 | -0.6 |
01/06/2020 |
11.43
|
1,375,080 | 11.34 | 11.52 | 11.38 | 36,670 | 0 | 0.5 |
29/05/2020 |
11.34
|
1,380,440 | 11.34 | 11.47 | 11.25 | 31,770 | 25,200 | 0.1 |
28/05/2020 |
11.34
|
1,925,610 | 11.30 | 11.47 | 11.16 | 269,990 | 7,000 | 3.3 |
27/05/2020 |
11.30
|
2,320,830 | 11.65 | 11.74 | 11.30 | 80 | 23,100 | -0.3 |
26/05/2020 |
11.65
|
2,026,130 | 11.65 | 11.96 | 11.61 | 11,140 | 15,340 | -0.1 |
25/05/2020 |
11.65
|
3,891,580 | 11.12 | 11.70 | 11.03 | 250,070 | 14,130 | 3.0 |
22/05/2020 |
11.12
|
1,401,180 | 11.38 | 11.43 | 11.03 | 14,780 | 24,780 | -0.1 |
21/05/2020 |
11.38
|
2,381,570 | 11.38 | 11.78 | 11.30 | 13,200 | 539,840 | -6.8 |
20/05/2020 |
11.38
|
1,345,440 | 10.94 | 11.43 | 10.94 | 362,930 | 2,000 | 4.5 |
19/05/2020 |
10.94
|
2,001,060 | 10.94 | 11.34 | 10.94 | 36,110 | 18,290 | 0.2 |
18/05/2020 |
10.94
|
680,550 | 10.72 | 10.98 | 10.49 | 44,180 | 500 | 0.5 |
15/05/2020 |
10.72
|
1,116,140 | 10.94 | 11.07 | 10.67 | 11,900 | 33,520 | -0.3 |
14/05/2020 |
10.94
|
1,400,950 | 11.21 | 11.21 | 10.94 | 20,130 | 0 | 0.3 |
13/05/2020 |
11.21
|
3,516,310 | 11.12 | 11.65 | 11.03 | 9,380 | 47,570 | -0.5 |
12/05/2020 |
11.12
|
1,423,970 | 11.03 | 11.34 | 10.72 | 12,450 | 0 | 0.2 |
11/05/2020 |
11.03
|
1,857,810 | 10.67 | 11.12 | 10.45 | 23,510 | 0 | 0.3 |
08/05/2020 |
10.67
|
1,499,440 | 11.12 | 11.21 | 10.67 | 6,970 | 16,310 | -0.1 |
07/05/2020 |
11.12
|
2,699,550 | 10.54 | 11.25 | 10.49 | 302,300 | 35,310 | 3.3 |
06/05/2020 |
10.54
|
2,682,000 | 9.87 | 10.54 | 9.92 | 32,850 | 1,690 | 0.4 |
05/05/2020 |
9.87
|
1,071,460 | 9.52 | 9.96 | 8.89 | 17,160 | 8,970 | 0.1 |
04/05/2020 |
9.52
|
951,850 | 9.92 | 9.92 | 9.43 | 29,060 | 0 | 0.3 |
29/04/2020 |
9.92
|
1,497,360 | 9.61 | 10.09 | 9.61 | 132,690 | 220 | 1.5 |
28/04/2020 |
9.61
|
1,444,690 | 9.47 | 9.96 | 9.52 | 74,630 | 61,720 | 0.2 |
27/04/2020 |
9.47
|
1,663,520 | 8.86 | 9.47 | 8.98 | 133,360 | 400,000 | -2.8 |
24/04/2020 |
8.86
|
837,180 | 8.98 | 9.03 | 8.85 | 88,610 | 3,680 | 0.9 |
23/04/2020 |
8.98
|
653,970 | 8.94 | 9.20 | 8.89 | 1,810 | 9,880 | -0.1 |
22/04/2020 |
8.94
|
867,890 | 8.86 | 9.25 | 8.54 | 33,550 | 440 | 0.3 |
21/04/2020 |
8.86
|
1,336,580 | 9.52 | 9.52 | 8.86 | 5,000 | 2,580 | 0.0 |
20/04/2020 |
9.52
|
1,221,230 | 9.61 | 10.01 | 9.52 | 0 | 221,310 | -2.4 |
17/04/2020 |
9.61
|
649,460 | 9.61 | 9.92 | 9.52 | 100 | 9,470 | -0.1 |
16/04/2020 |
9.61
|
634,220 | 9.92 | 9.92 | 9.43 | 12,860 | 0 | 0.1 |
15/04/2020 |
9.92
|
788,140 | 9.61 | 10.05 | 9.34 | 48,020 | 0 | 0.5 |
14/04/2020 |
9.61
|
957,110 | 9.03 | 9.65 | 8.89 | 1,200 | 0 | 0.0 |
13/04/2020 |
9.03
|
2,160,110 | 8.98 | 9.61 | 9.03 | 10,310 | 300,000 | -3.1 |
10/04/2020 |
8.98
|
934,920 | 8.40 | 8.98 | 8.80 | 0 | 1,000 | -0.0 |
09/04/2020 |
8.40
|
574,950 | 8.00 | 8.48 | 8.08 | 200 | 1,100 | -0.0 |
08/04/2020 |
8.00
|
212,500 | 7.97 | 8.00 | 7.83 | 0 | 0 | 0 |
07/04/2020 |
7.97
|
277,730 | 8.09 | 8.09 | 7.84 | 0 | 500 | -0.0 |
06/04/2020 |
8.09
|
591,020 | 7.74 | 8.09 | 7.78 | 1,000 | 0 | 0.0 |
03/04/2020 |
7.74
|
356,910 | 7.61 | 7.92 | 7.56 | 220 | 0 | 0.0 |
01/04/2020 |
7.61
|
262,480 | 7.45 | 7.63 | 7.20 | 0 | 0 | 0 |
31/03/2020 |
7.45
|
572,600 | 7.38 | 7.74 | 7.11 | 0 | 0 | 0 |
30/03/2020 |
7.38
|
1,792,710 | 7.52 | 7.65 | 7.00 | 0 | 800,000 | -6.6 |
27/03/2020 |
7.52
|
612,810 | 7.60 | 8.00 | 7.44 | 0 | 0 | 0 |
26/03/2020 |
7.60
|
811,930 | 7.92 | 8.00 | 7.60 | 0 | 0 | 0 |
25/03/2020 |
7.92
|
1,559,590 | 7.74 | 8.09 | 7.75 | 0 | 400,050 | -3.5 |
24/03/2020 |
7.74
|
683,830 | 7.56 | 7.91 | 7.34 | 0 | 50 | -0.0 |
23/03/2020 |
7.56
|
1,698,240 | 8.12 | 8.12 | 7.56 | 1,500 | 0 | 0.0 |
20/03/2020 |
8.12
|
1,380,930 | 8.72 | 8.89 | 8.11 | 400 | 354,000 | -3.3 |
19/03/2020 |
8.72
|
858,400 | 9.34 | 9.34 | 8.72 | 500 | 14,900 | -0.2 |
18/03/2020 |
9.34
|
1,432,550 | 9.96 | 10.23 | 9.29 | 500 | 14,900 | -0.2 |
17/03/2020 |
9.96
|
1,626,550 | 11.21 | 11.21 | 8.54 | 900 | 4,000 | -0.0 |
16/03/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
13/03/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
12/03/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
11/03/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
10/03/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
09/03/2020 |
11.21
|
0 | 11.12 | 11.21 | 11.12 | 0 | 0 | 0 |
06/03/2020 |
11.12
|
1,305,340 | 11.21 | 11.30 | 10.94 | 0 | 0 | 0 |
05/03/2020 |
11.21
|
1,055,157 | 11.21 | 11.38 | 11.03 | 0 | 44,500 | -0.6 |
04/03/2020 |
11.21
|
1,656,538 | 11.65 | 11.65 | 11.03 | 0 | 0 | 0 |
03/03/2020 |
11.65
|
1,047,030 | 10.94 | 12.54 | 11.03 | 0 | 0 | 0 |
02/03/2020 |
10.94
|
592,520 | 10.85 | 11.30 | 10.49 | 32,100 | 32,100 | 0 |
28/02/2020 |
10.85
|
1,264,618 | 11.12 | 11.12 | 10.67 | 0 | 412,300 | -5.0 |
27/02/2020 |
11.12
|
1,318,652 | 10.76 | 11.21 | 10.67 | 0 | 0 | 0 |
26/02/2020 |
10.76
|
1,272,443 | 10.23 | 10.76 | 10.05 | 0 | 0 | 0 |
25/02/2020 |
10.23
|
1,024,130 | 9.78 | 10.23 | 9.43 | 0 | 0 | 0 |
24/02/2020 |
9.78
|
1,084,607 | 10.23 | 10.23 | 9.61 | 0 | 500 | -0.0 |
21/02/2020 |
10.23
|
514,152 | 10.49 | 10.49 | 10.14 | 0 | 0 | 0 |
20/02/2020 |
10.49
|
496,270 | 10.49 | 10.67 | 10.32 | 0 | 0 | 0 |
19/02/2020 |
10.49
|
1,159,367 | 10.05 | 10.49 | 9.96 | 500 | 0 | 0.0 |
18/02/2020 |
10.05
|
472,400 | 9.87 | 10.05 | 9.87 | 0 | 0 | 0 |
17/02/2020 |
9.87
|
314,400 | 10.05 | 10.23 | 9.87 | 0 | 0 | 0 |
14/02/2020 |
10.05
|
678,971 | 9.61 | 10.14 | 9.52 | 1,000 | 5,000 | -0.0 |
13/02/2020 |
9.61
|
727,243 | 9.61 | 9.78 | 9.43 | 0 | 0 | 0 |
12/02/2020 |
9.61
|
283,400 | 9.69 | 9.78 | 9.61 | 0 | 0 | 0 |
11/02/2020 |
9.69
|
399,300 | 9.61 | 9.78 | 9.52 | 0 | 2,000 | -0.0 |