Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-1.70 | -7.62% | 1,965,385 | 5,100 | 0.1 |
20.20
22.40
20.60
|
2 tháng
(2024-09-30) |
-4.20 | -16.94% | 3,819,865 | -103,469 | -2.6 |
20.20
24.90
20.60
|
3 tháng
(2024-08-29) |
-5 | -19.53% | 5,825,693 | -137,169 | -3.4 |
20.20
26.40
20.60
|
6 tháng
(2024-05-31) |
-8.14 | -28.33% | 21,617,496 | 6,921 | 0.4 |
20.20
29.80
20.60
|
12 tháng
(2023-12-04) |
-10.45 | -33.65% | 50,791,765 | -730,948 | -20.9 |
20.20
33.84
20.60
|
24 tháng
(2022-12-08) |
1.47 | 7.69% | 156,381,108 | -651,803 | -19.1 |
19.13
38.84
20.60
|
36 tháng
(2021-12-13) |
-18.10 | -46.77% | 270,716,333 | -524,018 | -9.6 |
12.62
44.43
20.60
|
60 tháng
(2019-12-24) |
12.46 | 153.13% | 499,329,824 | -1,931,959 | -35.8 |
7.91
44.43
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2020 |
12.10
|
213,370 | 12.39 | 12.54 | 12.10 | 5,000 | 0 | 0.1 |
06/07/2020 |
12.39
|
230,838 | 12.24 | 12.54 | 12.17 | 5,200 | 0 | 0.1 |
03/07/2020 |
12.24
|
468,813 | 11.42 | 12.32 | 11.50 | 5,100 | 0 | 0.1 |
02/07/2020 |
11.42
|
99,146 | 11.35 | 11.50 | 11.27 | 5,000 | 0 | 0.1 |
01/07/2020 |
11.35
|
70,900 | 11.12 | 11.35 | 10.90 | 5,000 | 0 | 0.1 |
30/06/2020 |
11.12
|
110,277 | 11.12 | 11.42 | 10.98 | 5,000 | 0 | 0.1 |
29/06/2020 |
11.12
|
104,621 | 11.35 | 11.50 | 11.12 | 0 | 0 | 0 |
26/06/2020 |
11.35
|
155,810 | 11.35 | 11.65 | 11.35 | 0 | 0 | 0 |
25/06/2020 |
11.35
|
115,821 | 11.50 | 11.50 | 11.05 | 0 | 0 | 0 |
24/06/2020 |
11.50
|
104,010 | 11.65 | 11.80 | 11.35 | 0 | 0 | 0 |
23/06/2020 |
11.65
|
187,846 | 11.42 | 11.95 | 11.42 | 8,000 | 0 | 0.1 |
22/06/2020 |
11.42
|
94,930 | 11.35 | 11.57 | 11.35 | 8,000 | 0 | 0.1 |
19/06/2020 |
11.35
|
113,530 | 11.27 | 11.42 | 11.20 | 0 | 0 | 0 |
18/06/2020 |
11.27
|
85,927 | 11.35 | 11.35 | 11.12 | 8,000 | 65 | 0.1 |
17/06/2020 |
11.35
|
66,000 | 11.42 | 11.65 | 11.35 | 0 | 0 | 0 |
16/06/2020 |
11.42
|
201,879 | 10.83 | 11.50 | 10.83 | 0 | 0 | 0 |
15/06/2020 |
10.83
|
334,926 | 11.57 | 11.57 | 10.75 | 0 | 0 | 0 |
12/06/2020 |
11.57
|
344,773 | 11.57 | 11.57 | 10.75 | 0 | 0 | 0 |
11/06/2020 |
11.57
|
341,559 | 12.39 | 12.39 | 11.57 | 0 | 2,000 | -0.0 |
10/06/2020 |
12.39
|
250,639 | 12.39 | 12.47 | 12.17 | 8,000 | 0 | 0.1 |
09/06/2020 |
12.39
|
322,704 | 12.54 | 12.54 | 12.32 | 10,000 | 4,000 | 0.1 |
08/06/2020 |
12.54
|
535,635 | 12.47 | 12.69 | 12.39 | 0 | 0 | 0 |
05/06/2020 |
12.47
|
156,223 | 12.54 | 12.62 | 12.32 | 0 | 0 | 0 |
04/06/2020 |
12.54
|
337,932 | 12.10 | 12.77 | 12.24 | 0 | 0 | 0 |
03/06/2020 |
12.10
|
478,225 | 12.24 | 12.24 | 11.80 | 0 | 1,800 | -0.0 |
02/06/2020 |
12.24
|
569,110 | 12.69 | 12.69 | 12.24 | 0 | 0 | 0 |
01/06/2020 |
12.69
|
284,045 | 12.77 | 12.92 | 12.62 | 10,000 | 0 | 0.2 |
29/05/2020 |
12.77
|
311,200 | 12.54 | 12.84 | 12.39 | 10,000 | 0 | 0.2 |
28/05/2020 |
12.54
|
371,292 | 12.77 | 12.92 | 12.54 | 2 | 0 | 0.0 |
27/05/2020 |
12.77
|
718,763 | 12.84 | 13.29 | 12.77 | 10,000 | 0 | 0.2 |
26/05/2020 |
12.84
|
337,055 | 12.99 | 12.99 | 12.69 | 10,001 | 4,000 | 0.1 |
25/05/2020 |
12.99
|
632,172 | 12.77 | 13.07 | 12.62 | 10,000 | 0 | 0.2 |
22/05/2020 |
12.77
|
574,579 | 12.84 | 13.22 | 12.77 | 0 | 2,000 | -0.0 |
21/05/2020 |
12.84
|
362,540 | 13.22 | 13.29 | 12.84 | 0 | 5,100 | -0.1 |
20/05/2020 |
13.22
|
483,995 | 13.07 | 13.44 | 12.84 | 10,000 | 2,000 | 0.1 |
19/05/2020 |
13.07
|
787,229 | 13.07 | 13.66 | 12.77 | 13,000 | 10,500 | 0.0 |
18/05/2020 |
13.07
|
727,128 | 12.32 | 13.07 | 12.24 | 10,000 | 0 | 0.2 |
15/05/2020 |
12.32
|
384,115 | 12.17 | 12.54 | 12.17 | 10,000 | 0 | 0.2 |
14/05/2020 |
12.17
|
732,880 | 12.10 | 12.99 | 11.95 | 20,000 | 0 | 0.3 |
13/05/2020 |
12.10
|
413,118 | 12.32 | 12.47 | 11.95 | 0 | 0 | 0 |
12/05/2020 |
12.32
|
478,000 | 12.10 | 12.32 | 11.57 | 2,000 | 0 | 0.0 |
11/05/2020 |
12.10
|
231,527 | 12.17 | 12.32 | 12.02 | 0 | 1,500 | -0.0 |
08/05/2020 |
12.17
|
739,989 | 12.39 | 12.92 | 12.10 | 0 | 3,000 | -0.1 |
07/05/2020 |
12.39
|
470,430 | 12.02 | 12.47 | 12.10 | 40,850 | 15,200 | 0.4 |
06/05/2020 |
12.02
|
626,900 | 12.17 | 12.17 | 11.80 | 0 | 0 | 0 |
05/05/2020 |
12.17
|
260,610 | 12.17 | 12.17 | 11.87 | 0 | 0 | 0 |
04/05/2020 |
12.17
|
368,934 | 12.69 | 12.69 | 11.95 | 3,000 | 5,068 | -0.0 |
29/04/2020 |
12.69
|
1,305,405 | 11.57 | 12.69 | 10.98 | 40,200 | 0 | 0.6 |
28/04/2020 |
11.57
|
293,010 | 11.87 | 11.95 | 11.50 | 5,000 | 2,300 | 0.0 |
27/04/2020 |
11.87
|
314,477 | 11.80 | 12.24 | 11.57 | 0 | 10,600 | 0 |
24/04/2020 |
11.80
|
401,029 | 12.24 | 12.24 | 11.72 | 10,000 | 0 | 0.2 |
23/04/2020 |
12.24
|
687,058 | 12.10 | 12.69 | 11.57 | 0 | 14,900 | -0.2 |
22/04/2020 |
12.10
|
803,672 | 11.57 | 12.17 | 10.98 | 35,000 | 300 | 0.5 |
21/04/2020 |
11.57
|
856,178 | 11.72 | 12.54 | 11.42 | 2,000 | 150,900 | -2.3 |
20/04/2020 |
11.72
|
1,093,054 | 10.68 | 11.72 | 11.05 | 23,600 | 106,400 | -1.3 |
17/04/2020 |
10.68
|
832,106 | 9.71 | 10.68 | 9.71 | 10,300 | 155,000 | -2.1 |
16/04/2020 |
9.71
|
169,860 | 9.71 | 9.78 | 9.41 | 0 | 0 | 0 |
15/04/2020 |
9.71
|
292,082 | 9.56 | 9.78 | 9.48 | 0 | 50,000 | -0.6 |
14/04/2020 |
9.56
|
28,740 | 9.56 | 9.63 | 9.48 | 0 | 0 | 0 |
13/04/2020 |
9.56
|
49,900 | 9.18 | 9.71 | 9.26 | 100 | 0 | 0.0 |
10/04/2020 |
9.18
|
14,085 | 9.03 | 9.71 | 8.96 | 200 | 0 | 0.0 |
09/04/2020 |
9.03
|
84,881 | 8.74 | 9.03 | 8.88 | 300 | 0 | 0.0 |
08/04/2020 |
8.74
|
50,121 | 8.81 | 8.88 | 8.66 | 100 | 0 | 0.0 |
07/04/2020 |
8.81
|
41,318 | 8.74 | 8.96 | 8.66 | 100 | 0 | 0.0 |
06/04/2020 |
8.74
|
56,080 | 8.44 | 8.81 | 8.59 | 0 | 0 | 0 |
03/04/2020 |
8.44
|
43,900 | 8.29 | 9.11 | 8.36 | 100 | 7,000 | -0.1 |
01/04/2020 |
8.29
|
33,000 | 8.21 | 8.29 | 8.14 | 0 | 3,000 | -0.0 |
31/03/2020 |
8.21
|
12,388 | 8.14 | 8.66 | 8.14 | 100 | 1,900 | -0.0 |
30/03/2020 |
8.14
|
69,200 | 8.29 | 8.29 | 8.06 | 0 | 0 | 0 |
27/03/2020 |
8.29
|
98,915 | 8.06 | 8.36 | 7.84 | 100 | 4,000 | -0.0 |
26/03/2020 |
8.06
|
52,500 | 8.51 | 8.51 | 8.06 | 0 | 4,400 | -0.0 |
25/03/2020 |
8.51
|
19,349 | 8.29 | 8.51 | 8.29 | 0 | 4,400 | -0.0 |
24/03/2020 |
8.29
|
30,300 | 8.14 | 8.44 | 8.14 | 0 | 4,000 | -0.0 |
23/03/2020 |
8.14
|
201,800 | 8.59 | 8.88 | 7.91 | 100 | 20,000 | -0.2 |
20/03/2020 |
8.59
|
33,200 | 8.59 | 8.81 | 8.51 | 100 | 0 | 0.0 |
19/03/2020 |
8.59
|
30,900 | 8.81 | 8.81 | 8.44 | 0 | 0 | 0 |
18/03/2020 |
8.81
|
63,260 | 8.66 | 8.88 | 8.66 | 100 | 0 | 0.0 |
17/03/2020 |
8.66
|
29,200 | 8.21 | 8.88 | 8.14 | 100 | 0 | 0.0 |
16/03/2020 |
8.21
|
62,900 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 |
13/03/2020 |
8.44
|
53,670 | 8.44 | 8.59 | 7.84 | 0 | 0 | 0 |
12/03/2020 |
8.44
|
183,732 | 8.74 | 8.74 | 7.91 | 300 | 0 | 0.0 |
11/03/2020 |
8.74
|
32,880 | 8.96 | 8.96 | 8.66 | 0 | 0 | 0 |
10/03/2020 |
8.96
|
21,210 | 8.29 | 9.03 | 8.88 | 100 | 0 | 0.0 |
09/03/2020 |
8.29
|
264,100 | 9.03 | 9.93 | 8.14 | 0 | 130,000 | -1.4 |
06/03/2020 |
9.03
|
40 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
05/03/2020 |
9.03
|
24,630 | 9.11 | 9.18 | 9.03 | 0 | 21,500 | -0.3 |
04/03/2020 |
9.11
|
5,620 | 9.11 | 9.11 | 8.88 | 200 | 0 | 0.0 |
03/03/2020 |
9.11
|
6,400 | 9.18 | 9.18 | 8.96 | 0 | 0 | 0 |
02/03/2020 |
9.18
|
3,000 | 9.18 | 9.26 | 8.96 | 200 | 0 | 0.0 |
28/02/2020 |
9.18
|
5,800 | 9.26 | 9.26 | 8.88 | 200 | 0 | 0.0 |
27/02/2020 |
9.26
|
12,200 | 9.18 | 9.41 | 9.18 | 100 | 0 | 0.0 |
26/02/2020 |
9.18
|
50,200 | 8.96 | 9.33 | 8.96 | 300 | 0 | 0.0 |
25/02/2020 |
8.96
|
28,000 | 8.81 | 9.03 | 8.81 | 0 | 0 | 0 |
24/02/2020 |
8.81
|
86,900 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 |
21/02/2020 |
9.18
|
27,300 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 |
20/02/2020 |
9.11
|
76,100 | 8.88 | 9.11 | 8.59 | 1,100 | 0 | 0.0 |
19/02/2020 |
8.88
|
26,300 | 8.66 | 8.88 | 8.66 | 100 | 0 | 0.0 |
18/02/2020 |
8.66
|
62,500 | 8.66 | 8.74 | 8.59 | 0 | 100 | -0.0 |
17/02/2020 |
8.66
|
12,420 | 8.66 | 8.66 | 8.66 | 0 | 100 | -0.0 |
14/02/2020 |
8.66
|
13,400 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |