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) |
28/04/2020 |
10.63
|
57,140 | 10.80 | 10.80 | 10.55 | 0 | 19,310 | -0.2 |
27/04/2020 |
10.80
|
67,960 | 10.92 | 10.96 | 10.71 | 0 | 0 | 0 |
24/04/2020 |
10.92
|
62,000 | 11.04 | 11.04 | 10.71 | 0 | 0 | 0 |
23/04/2020 |
11.04
|
122,200 | 11.04 | 11.21 | 10.80 | 2,210 | 0 | 0.0 |
22/04/2020 |
11.04
|
107,660 | 10.43 | 11.04 | 10.06 | 0 | 0 | 0 |
21/04/2020 |
10.43
|
175,970 | 10.96 | 10.96 | 10.22 | 0 | 0 | 0 |
20/04/2020 |
10.96
|
214,600 | 10.63 | 11.09 | 10.71 | 0 | 500 | -0.0 |
17/04/2020 |
10.63
|
135,590 | 10.30 | 10.67 | 10.22 | 0 | 0 | 0 |
16/04/2020 |
10.30
|
70,700 | 10.30 | 10.47 | 10.06 | 700 | 0 | 0.0 |
15/04/2020 |
10.30
|
139,170 | 9.97 | 10.30 | 9.97 | 28,160 | 0 | 0.3 |
14/04/2020 |
9.97
|
215,590 | 10.06 | 10.06 | 9.52 | 16,900 | 0 | 0.2 |
13/04/2020 |
10.06
|
74,230 | 10.14 | 10.34 | 9.97 | 25,550 | 0 | 0.3 |
10/04/2020 |
10.14
|
99,730 | 9.85 | 10.38 | 9.89 | 20,000 | 0 | 0.2 |
09/04/2020 |
9.85
|
362,720 | 9.23 | 9.85 | 9.15 | 9,020 | 100 | 0.1 |
08/04/2020 |
9.23
|
108,770 | 9.27 | 9.40 | 8.90 | 9,000 | 0 | 0.1 |
07/04/2020 |
9.27
|
6,590 | 9.27 | 9.81 | 9.07 | 0 | 0 | 0 |
06/04/2020 |
9.27
|
66,930 | 8.70 | 9.27 | 9.11 | 0 | 100 | -0.0 |
03/04/2020 |
8.70
|
90,330 | 8.74 | 9.02 | 8.49 | 0 | 0 | 0 |
01/04/2020 |
8.74
|
81,760 | 8.24 | 8.74 | 8.24 | 5,000 | 30,000 | -0.3 |
31/03/2020 |
8.24
|
75,780 | 8.65 | 8.74 | 8.12 | 0 | 0 | 0 |
30/03/2020 |
8.65
|
67,460 | 8.94 | 8.94 | 8.32 | 0 | 0 | 0 |
27/03/2020 |
8.94
|
14,670 | 8.98 | 8.98 | 8.82 | 0 | 0 | 0 |
26/03/2020 |
8.98
|
17,310 | 8.98 | 8.98 | 8.65 | 0 | 0 | 0 |
25/03/2020 |
8.98
|
168,390 | 8.98 | 9.23 | 8.65 | 120 | 200 | -0.0 |
24/03/2020 |
8.98
|
182,240 | 8.98 | 9.23 | 8.37 | 100 | 0 | 0.0 |
23/03/2020 |
8.98
|
276,070 | 9.64 | 9.64 | 8.98 | 1,300 | 0 | 0.0 |
20/03/2020 |
9.64
|
32,320 | 9.77 | 10.14 | 9.64 | 0 | 0 | 0 |
19/03/2020 |
9.77
|
62,120 | 10.14 | 10.14 | 9.56 | 8,010 | 0 | 0.1 |
18/03/2020 |
10.14
|
85,770 | 10.22 | 10.47 | 9.89 | 8,010 | 0 | 0.1 |
17/03/2020 |
10.22
|
77,870 | 10.14 | 10.30 | 9.73 | 20 | 1,000 | -0.0 |
16/03/2020 |
10.14
|
26,630 | 10.30 | 10.30 | 9.89 | 0 | 250 | -0.0 |
13/03/2020 |
10.30
|
30,870 | 10.30 | 10.30 | 9.60 | 10 | 14,360 | -0.2 |
12/03/2020 |
10.30
|
78,670 | 10.55 | 10.71 | 9.85 | 4,010 | 8,300 | -0.1 |
11/03/2020 |
10.55
|
121,260 | 11.04 | 11.37 | 10.47 | 0 | 88,580 | -1.1 |
10/03/2020 |
11.04
|
33,110 | 10.71 | 11.04 | 10.14 | 10 | 230 | -0.0 |
09/03/2020 |
10.71
|
151,490 | 11.50 | 11.50 | 10.71 | 540 | 9,820 | -0.1 |
06/03/2020 |
11.50
|
131,440 | 11.29 | 11.62 | 11.37 | 124,740 | 79,540 | 0.6 |
05/03/2020 |
11.29
|
168,570 | 11.62 | 11.87 | 11.25 | 2,010 | 166,500 | -2.3 |
04/03/2020 |
11.62
|
85,170 | 11.62 | 11.79 | 11.37 | 1,100 | 70,000 | -1.0 |
03/03/2020 |
11.62
|
59,590 | 11.54 | 11.91 | 11.42 | 30,300 | 5,250 | 0.4 |
02/03/2020 |
11.54
|
135,090 | 11.87 | 11.87 | 11.46 | 500 | 0 | 0.0 |
28/02/2020 |
11.87
|
14,910 | 11.95 | 11.95 | 11.54 | 0 | 0 | 0 |
27/02/2020 |
11.95
|
15,810 | 12.03 | 12.03 | 11.79 | 60 | 0 | 0.0 |
26/02/2020 |
12.03
|
49,330 | 11.95 | 12.03 | 11.62 | 9,000 | 0 | 0.1 |
25/02/2020 |
11.95
|
9,710 | 11.99 | 11.99 | 11.70 | 0 | 0 | 0 |
24/02/2020 |
11.99
|
27,920 | 12.12 | 12.12 | 11.70 | 1,850 | 0 | 0.0 |
21/02/2020 |
12.12
|
23,010 | 12.07 | 12.12 | 11.95 | 0 | 0 | 0 |
20/02/2020 |
12.07
|
29,520 | 11.87 | 12.12 | 11.87 | 3,620 | 0 | 0.1 |
19/02/2020 |
11.87
|
34,190 | 11.74 | 12.03 | 11.87 | 0 | 0 | 0 |
18/02/2020 |
11.74
|
22,620 | 11.79 | 11.91 | 11.74 | 80 | 0 | 0.0 |
17/02/2020 |
11.79
|
16,780 | 11.87 | 11.87 | 11.66 | 3,000 | 30 | 0.0 |
14/02/2020 |
11.87
|
39,650 | 11.83 | 11.87 | 11.70 | 30,000 | 20,000 | 0.1 |
13/02/2020 |
11.83
|
14,240 | 11.83 | 11.91 | 11.70 | 0 | 0 | 0 |
12/02/2020 |
11.83
|
106,720 | 11.83 | 11.91 | 11.70 | 35,400 | 10,000 | 0.4 |
11/02/2020 |
11.83
|
15,980 | 11.83 | 11.95 | 11.42 | 1,710 | 0 | 0.0 |
10/02/2020 |
11.83
|
15,860 | 11.91 | 11.91 | 11.58 | 2,430 | 0 | 0.0 |
07/02/2020 |
11.91
|
24,280 | 11.95 | 12.07 | 11.87 | 13,000 | 0 | 0.2 |
06/02/2020 |
11.95
|
128,850 | 11.95 | 12.03 | 11.54 | 92,700 | 37,000 | 0.8 |
05/02/2020 |
11.95
|
29,350 | 11.70 | 12.20 | 11.29 | 0 | 28,500 | -0.4 |
04/02/2020 |
11.70
|
17,220 | 11.46 | 11.74 | 11.29 | 0 | 5,120 | -0.1 |
03/02/2020 |
11.46
|
407,560 | 12.12 | 12.12 | 11.29 | 76,400 | 30,000 | 0.7 |
31/01/2020 |
12.12
|
24,210 | 12.20 | 12.20 | 11.87 | 13,000 | 4,520 | 0.1 |
30/01/2020 |
12.20
|
5,840 | 12.28 | 12.28 | 11.95 | 0 | 710 | -0.0 |
22/01/2020 |
12.28
|
18,030 | 12.28 | 12.32 | 11.87 | 20 | 2,030 | -0.0 |
21/01/2020 |
12.28
|
2,240 | 12.32 | 12.53 | 12.12 | 0 | 0 | 0 |
20/01/2020 |
12.32
|
37,670 | 12.32 | 12.53 | 12.16 | 30,700 | 0 | 0.5 |
17/01/2020 |
12.32
|
151,130 | 12.28 | 12.36 | 12.12 | 144,760 | 2,000 | 2.1 |
16/01/2020 |
12.28
|
53,920 | 12.32 | 12.32 | 12.24 | 52,000 | 0 | 0.8 |
15/01/2020 |
12.32
|
57,080 | 12.20 | 12.32 | 12.12 | 50,000 | 4,800 | 0.7 |
14/01/2020 |
12.20
|
81,900 | 12.12 | 12.28 | 11.99 | 52,210 | 3,300 | 0.7 |
13/01/2020 |
12.12
|
93,740 | 11.99 | 12.20 | 11.87 | 57,500 | 23,480 | 0.5 |
10/01/2020 |
11.99
|
93,860 | 11.87 | 12.03 | 11.79 | 51,500 | 33,400 | 0.3 |
09/01/2020 |
11.87
|
81,070 | 11.54 | 11.91 | 11.54 | 0 | 27,880 | -0.4 |
08/01/2020 |
11.54
|
87,800 | 12.03 | 12.03 | 11.54 | 9,300 | 32,310 | -0.3 |
07/01/2020 |
12.03
|
177,140 | 12.03 | 12.12 | 11.95 | 3,700 | 97,070 | -1.4 |
06/01/2020 |
12.03
|
139,050 | 12.03 | 12.12 | 11.99 | 52,680 | 94,250 | -0.6 |
03/01/2020 |
12.03
|
151,970 | 12.20 | 12.45 | 12.03 | 6,700 | 119,630 | -1.7 |
02/01/2020 |
12.20
|
65,520 | 12.32 | 12.32 | 12.16 | 7,400 | 19,890 | -0.2 |
31/12/2019 |
12.32
|
15,670 | 12.36 | 12.40 | 12.12 | 0 | 7,140 | -0.1 |
30/12/2019 |
12.36
|
61,140 | 12.20 | 12.36 | 11.99 | 50,010 | 22,830 | 0.4 |
27/12/2019 |
12.20
|
103,170 | 12.16 | 12.20 | 11.95 | 50,000 | 51,310 | -0.0 |
26/12/2019 |
12.16
|
195,930 | 12.07 | 12.20 | 11.99 | 500 | 73,820 | -1.1 |
25/12/2019 |
12.07
|
62,520 | 12.07 | 12.28 | 11.95 | 50,000 | 9,480 | 0.6 |
24/12/2019 |
12.07
|
40,180 | 12.16 | 12.16 | 11.91 | 1,740 | 9,050 | -0.1 |
23/12/2019 |
12.16
|
157,360 | 12.12 | 12.24 | 11.87 | 50,000 | 108,710 | -0.8 |
20/12/2019 |
12.12
|
93,110 | 12.32 | 12.36 | 11.91 | 3,300 | 72,650 | -1.0 |
19/12/2019 |
12.32
|
48,880 | 12.36 | 12.45 | 12.07 | 1,000 | 19,970 | -0.3 |
18/12/2019 |
12.36
|
50,310 | 12.61 | 12.61 | 12.12 | 0 | 9,750 | -0.1 |
17/12/2019 |
12.61
|
123,370 | 12.57 | 12.69 | 12.40 | 1,000 | 15,820 | -0.2 |
16/12/2019 |
12.57
|
43,890 | 12.73 | 12.77 | 12.53 | 2,020 | 7,050 | -0.1 |
13/12/2019 |
12.73
|
202,450 | 12.57 | 12.77 | 12.40 | 144,290 | 38,200 | 1.6 |
12/12/2019 |
12.57
|
33,230 | 12.61 | 12.61 | 12.45 | 19,060 | 7,980 | 0.2 |
11/12/2019 |
12.61
|
31,310 | 12.61 | 12.61 | 12.40 | 17,590 | 3,960 | 0.2 |
10/12/2019 |
12.61
|
62,710 | 12.57 | 12.69 | 12.45 | 24,230 | 0 | 0.4 |
09/12/2019 |
12.57
|
247,500 | 12.20 | 12.57 | 12.20 | 130,260 | 0 | 2.0 |
06/12/2019 |
12.20
|
95,110 | 12.20 | 12.32 | 12.12 | 55,000 | 110 | 0.8 |
05/12/2019 |
12.20
|
59,710 | 12.20 | 12.36 | 12.12 | 11,340 | 250 | 0.2 |
04/12/2019 |
12.20
|
99,120 | 12.32 | 12.32 | 11.99 | 51,230 | 2,000 | 0.7 |
03/12/2019 |
12.32
|
304,510 | 11.99 | 12.36 | 11.87 | 166,550 | 57,440 | 1.6 |
02/12/2019 |
11.99
|
200,290 | 12.12 | 12.12 | 11.62 | 94,030 | 1,050 | 1.3 |