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) |
10/02/2020 |
9.61
|
201,190 | 9.69 | 9.69 | 9.34 | 0 | 0 | 0 |
07/02/2020 |
9.69
|
268,160 | 9.69 | 9.78 | 9.52 | 0 | 0 | 0 |
06/02/2020 |
9.69
|
308,048 | 9.34 | 9.87 | 9.25 | 2,000 | 0 | 0.0 |
05/02/2020 |
9.34
|
470,640 | 9.25 | 9.61 | 9.07 | 0 | 400 | -0.0 |
04/02/2020 |
9.25
|
353,930 | 9.25 | 9.34 | 9.07 | 0 | 500 | -0.0 |
03/02/2020 |
9.25
|
965,930 | 9.61 | 9.61 | 8.45 | 2,000 | 1,500 | 0.0 |
31/01/2020 |
9.61
|
655,457 | 10.23 | 10.23 | 9.61 | 400 | 0 | 0.0 |
30/01/2020 |
10.23
|
372,714 | 10.76 | 10.76 | 10.05 | 500 | 0 | 0.0 |
22/01/2020 |
10.76
|
540,290 | 10.49 | 10.85 | 10.23 | 1,500 | 5,000 | -0.0 |
21/01/2020 |
10.49
|
435,320 | 10.23 | 10.49 | 10.23 | 0 | 500 | -0.0 |
20/01/2020 |
10.23
|
309,240 | 10.14 | 10.41 | 10.14 | 0 | 0 | 0 |
17/01/2020 |
10.14
|
355,706 | 9.96 | 10.41 | 9.87 | 0 | 0 | 0 |
16/01/2020 |
9.96
|
463,400 | 9.87 | 9.96 | 9.61 | 0 | 0 | 0 |
15/01/2020 |
9.87
|
188,608 | 9.96 | 10.05 | 9.87 | 44,500 | 17,400 | 0.3 |
14/01/2020 |
9.96
|
290,900 | 10.05 | 10.23 | 9.87 | 0 | 0 | 0 |
13/01/2020 |
10.05
|
185,830 | 9.96 | 10.05 | 9.87 | 0 | 3,900 | -0.0 |
10/01/2020 |
9.96
|
409,717 | 9.78 | 10.32 | 9.78 | 100 | 10,500 | -0.1 |
09/01/2020 |
9.78
|
200,020 | 9.61 | 9.87 | 9.69 | 0 | 0 | 0 |
08/01/2020 |
9.61
|
503,454 | 9.96 | 9.96 | 9.52 | 400 | 0 | 0.0 |
07/01/2020 |
9.96
|
537,260 | 10.23 | 10.32 | 9.78 | 0 | 0 | 0 |
06/01/2020 |
10.23
|
408,280 | 10.41 | 10.85 | 10.14 | 2,400 | 10,000 | -0.1 |
03/01/2020 |
10.41
|
1,116,553 | 10.05 | 10.85 | 10.05 | 1,200 | 500 | 0.0 |
02/01/2020 |
10.05
|
762,975 | 9.43 | 10.23 | 9.43 | 11,100 | 0 | 0.1 |
31/12/2019 |
9.43
|
681,390 | 9.07 | 9.61 | 9.07 | 100 | 0 | 0.0 |
30/12/2019 |
9.07
|
484,220 | 9.34 | 9.43 | 8.98 | 0 | 0 | 0 |
27/12/2019 |
9.34
|
369,270 | 9.52 | 9.52 | 9.25 | 0 | 0 | 0 |
26/12/2019 |
9.52
|
531,812 | 9.61 | 9.78 | 9.43 | 0 | 20,000 | -0.2 |
25/12/2019 |
9.61
|
379,000 | 9.34 | 9.69 | 9.25 | 0 | 0 | 0 |
24/12/2019 |
9.34
|
1,361,546 | 9.96 | 9.96 | 8.72 | 0 | 0 | 0 |
23/12/2019 |
9.96
|
1,272,776 | 10.58 | 10.76 | 9.69 | 90 | 11,500 | -0.1 |
20/12/2019 |
10.58
|
169,910 | 10.67 | 10.76 | 10.49 | 0 | 0 | 0 |
19/12/2019 |
10.67
|
386,740 | 10.67 | 10.76 | 10.49 | 0 | 0 | 0 |
18/12/2019 |
10.67
|
716,800 | 11.03 | 11.03 | 10.49 | 0 | 11,500 | -0.1 |
17/12/2019 |
11.03
|
198,500 | 11.12 | 11.21 | 11.03 | 0 | 0 | 0 |
16/12/2019 |
11.12
|
195,220 | 11.12 | 11.38 | 11.12 | 0 | 0 | 0 |
13/12/2019 |
11.12
|
371,530 | 11.03 | 11.74 | 10.94 | 0 | 0 | 0 |
12/12/2019 |
11.03
|
193,800 | 10.94 | 11.03 | 10.85 | 0 | 300 | -0.0 |
11/12/2019 |
10.94
|
209,000 | 11.12 | 11.12 | 10.85 | 0 | 0 | 0 |
10/12/2019 |
11.12
|
193,545 | 11.03 | 11.21 | 10.94 | 0 | 0 | 0 |
09/12/2019 |
11.03
|
151,397 | 11.21 | 11.30 | 11.03 | 0 | 0 | 0 |
06/12/2019 |
11.21
|
137,106 | 11.21 | 11.30 | 11.03 | 0 | 0 | 0 |
05/12/2019 |
11.21
|
263,255 | 11.21 | 11.38 | 11.03 | 0 | 0 | 0 |
04/12/2019 |
11.21
|
230,600 | 10.85 | 11.21 | 10.76 | 0 | 2,800 | -0.0 |
03/12/2019 |
10.85
|
1,055,470 | 11.56 | 11.65 | 10.76 | 100 | 0 | 0.0 |
02/12/2019 |
11.56
|
794,680 | 12.10 | 12.10 | 11.38 | 0 | 0 | 0 |
29/11/2019 |
12.10
|
143,210 | 12.18 | 12.18 | 12.10 | 0 | 0 | 0 |
28/11/2019 |
12.18
|
497,820 | 12.27 | 13.07 | 12.10 | 0 | 0 | 0 |
27/11/2019 |
12.27
|
142,505 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 |
26/11/2019 |
12.27
|
348,230 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 |
25/11/2019 |
12.18
|
363,950 | 12.45 | 12.45 | 12.18 | 0 | 0 | 0 |
22/11/2019 |
12.45
|
357,630 | 12.63 | 12.63 | 12.27 | 0 | 0 | 0 |
21/11/2019 |
12.63
|
1,115,127 | 12.45 | 12.81 | 12.45 | 0 | 16,000 | -0.2 |
20/11/2019 |
12.45
|
678,500 | 12.18 | 12.54 | 12.18 | 0 | 102,000 | -1.4 |
19/11/2019 |
12.18
|
189,690 | 12.27 | 12.27 | 12.18 | 0 | 6,000 | -0.1 |
18/11/2019 |
12.27
|
219,540 | 12.27 | 12.36 | 12.18 | 0 | 5,000 | -0.1 |
15/11/2019 |
12.27
|
341,050 | 12.36 | 12.36 | 12.18 | 100,000 | 210,000 | -1.5 |
14/11/2019 |
12.36
|
152,880 | 12.36 | 12.45 | 12.27 | 0 | 10,000 | -0.1 |
13/11/2019 |
12.36
|
488,704 | 12.27 | 12.54 | 12.27 | 100 | 2,000 | -0.0 |
12/11/2019 |
12.27
|
130,305 | 12.36 | 12.45 | 12.18 | 500 | 0 | 0.0 |
11/11/2019 |
12.36
|
363,090 | 12.45 | 12.45 | 12.18 | 100,000 | 134,000 | -0.5 |
08/11/2019 |
12.45
|
133,070 | 12.36 | 12.45 | 12.27 | 0 | 0 | 0 |
07/11/2019 |
12.36
|
464,150 | 12.54 | 12.54 | 12.18 | 0 | 30,000 | -0.4 |
06/11/2019 |
12.54
|
510,540 | 12.36 | 12.72 | 12.27 | 134,000 | 134,000 | 0 |
05/11/2019 |
12.36
|
362,543 | 12.36 | 12.36 | 12.18 | 0 | 0 | 0 |
04/11/2019 |
12.36
|
648,582 | 12.36 | 12.63 | 12.10 | 0 | 0 | 0 |
01/11/2019 |
12.36
|
483,502 | 12.45 | 12.54 | 12.27 | 2,000 | 0 | 0.0 |
31/10/2019 |
12.45
|
561,085 | 12.81 | 12.81 | 12.27 | 0 | 0 | 0 |
30/10/2019 |
12.81
|
441,419 | 12.81 | 12.98 | 12.63 | 0 | 0 | 0 |
29/10/2019 |
12.81
|
685,385 | 12.72 | 12.90 | 12.63 | 0 | 0 | 0 |
28/10/2019 |
12.72
|
431,861 | 12.90 | 12.90 | 12.63 | 0 | 1,000 | -0.0 |
25/10/2019 |
12.90
|
1,072,750 | 12.90 | 13.16 | 12.72 | 136,100 | 900 | 1.9 |
24/10/2019 |
12.90
|
2,428,013 | 12.10 | 13.07 | 12.10 | 0 | 47,200 | -0.7 |
23/10/2019 |
12.10
|
544,200 | 11.74 | 12.18 | 11.74 | 0 | 55,400 | -0.7 |
22/10/2019 |
11.74
|
268,570 | 12.01 | 12.01 | 11.65 | 0 | 1,000 | -0.0 |
21/10/2019 |
12.01
|
221,501 | 12.01 | 12.10 | 11.92 | 0 | 0 | 0 |
18/10/2019 |
12.01
|
355,560 | 12.10 | 12.18 | 12.01 | 0 | 25,000 | -0.3 |
17/10/2019 |
12.10
|
207,670 | 12.10 | 12.18 | 12.01 | 0 | 0 | 0 |
16/10/2019 |
12.10
|
455,735 | 12.18 | 12.36 | 12.01 | 0 | 20,000 | -0.3 |
15/10/2019 |
12.18
|
245,068 | 12.45 | 12.45 | 12.10 | 600 | 0 | 0.0 |
14/10/2019 |
12.45
|
494,410 | 12.45 | 12.45 | 12.27 | 100,000 | 61,100 | 0.5 |
11/10/2019 |
12.45
|
360,193 | 12.45 | 12.54 | 12.27 | 150,000 | 0 | 2.1 |
10/10/2019 |
12.45
|
741,530 | 12.18 | 12.54 | 12.18 | 500 | 89,500 | -1.2 |
09/10/2019 |
12.18
|
324,816 | 12.27 | 12.27 | 12.10 | 61,100 | 71,100 | -0.1 |
08/10/2019 |
12.27
|
243,379 | 12.01 | 12.27 | 12.01 | 800 | 10,000 | -0.1 |
07/10/2019 |
12.01
|
326,356 | 12.36 | 12.36 | 12.01 | 69,500 | 71,500 | -0.0 |
04/10/2019 |
12.36
|
320,600 | 12.45 | 12.45 | 12.18 | 61,100 | 0 | 0.8 |
03/10/2019 |
12.45
|
335,879 | 12.27 | 12.45 | 12.01 | 0 | 0 | 0 |
02/10/2019 |
12.27
|
595,930 | 12.63 | 12.72 | 12.27 | 0 | 17,300 | -0.2 |
01/10/2019 |
12.63
|
1,325,100 | 12.18 | 12.72 | 12.10 | 0 | 0 | 0 |
30/09/2019 |
12.18
|
610,142 | 12.18 | 12.27 | 12.10 | 42,200 | 0 | 0.6 |
27/09/2019 |
12.18
|
342,902 | 12.18 | 12.18 | 11.92 | 27,300 | 0 | 0.4 |
26/09/2019 |
12.18
|
281,190 | 12.10 | 12.27 | 12.10 | 0 | 0 | 0 |
25/09/2019 |
12.10
|
384,710 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 |
24/09/2019 |
12.01
|
575,380 | 12.01 | 12.10 | 11.92 | 0 | 0 | 0 |
23/09/2019 |
12.01
|
308,189 | 12.18 | 12.27 | 12.01 | 0 | 0 | 0 |
20/09/2019 |
12.18
|
500,199 | 12.36 | 12.45 | 12.18 | 0 | 0 | 0 |
19/09/2019 |
12.36
|
275,700 | 12.36 | 12.45 | 12.27 | 2,000 | 0 | 0.0 |
18/09/2019 |
12.36
|
401,050 | 12.54 | 12.72 | 12.36 | 0 | 36,500 | -0.5 |
17/09/2019 |
12.54
|
796,750 | 12.01 | 12.72 | 11.92 | 0 | 6,000 | -0.1 |
16/09/2019 |
12.01
|
236,460 | 12.18 | 12.27 | 11.92 | 0 | 0 | 0 |