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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
7.47
|
170,980 | 6.93 | 8.04 | 7.20 | 10,000 | 23,500 | -0.3 |
27/11/2019 |
6.93
|
225,330 | 7.08 | 7.16 | 6.89 | 100 | 121,400 | -2.2 |
26/11/2019 |
7.08
|
360,670 | 7.24 | 7.43 | 6.97 | 0 | 73,000 | -1.4 |
25/11/2019 |
7.24
|
210,240 | 7.70 | 7.85 | 7.24 | 400 | 77,000 | -1.5 |
22/11/2019 |
7.70
|
264,760 | 8.04 | 8.15 | 7.58 | 3,200 | 40,200 | -0.8 |
21/11/2019 |
8.04
|
78,130 | 8.12 | 8.19 | 8.04 | 0 | 26,700 | -0.6 |
20/11/2019 |
8.12
|
145,988 | 8.38 | 8.42 | 8.08 | 15,700 | 0 | 0.3 |
19/11/2019 |
8.38
|
107,555 | 8.31 | 8.38 | 8.23 | 300 | 0 | 0.0 |
18/11/2019 |
8.31
|
50,050 | 8.31 | 8.38 | 8.23 | 0 | 0 | 0 |
15/11/2019 |
8.31
|
120,656 | 8.35 | 8.42 | 8.27 | 1,100 | 0 | 0.0 |
14/11/2019 |
8.35
|
109,798 | 8.31 | 8.38 | 8.23 | 0 | 0 | 0 |
13/11/2019 |
8.31
|
126,910 | 8.50 | 8.61 | 8.31 | 0 | 0 | 0 |
12/11/2019 |
8.50
|
108,250 | 8.42 | 8.65 | 8.42 | 15,000 | 22,300 | -0.2 |
11/11/2019 |
8.42
|
67,680 | 8.50 | 8.50 | 8.35 | 1,300 | 4,500 | -0.1 |
08/11/2019 |
8.50
|
67,178 | 8.61 | 8.65 | 8.42 | 0 | 20 | -0.0 |
07/11/2019 |
8.61
|
59,630 | 8.58 | 8.65 | 8.54 | 22,500 | 0 | 0.5 |
06/11/2019 |
8.58
|
101,222 | 8.35 | 8.61 | 8.31 | 100 | 0 | 0.0 |
05/11/2019 |
8.35
|
102,850 | 8.38 | 8.42 | 8.27 | 510 | 0 | 0.0 |
04/11/2019 |
8.38
|
77,410 | 8.50 | 8.58 | 8.35 | 5,200 | 0 | 0.1 |
01/11/2019 |
8.50
|
69,816 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
31/10/2019 |
8.61
|
48,520 | 8.69 | 8.77 | 8.58 | 1,000 | 0 | 0.0 |
30/10/2019 |
8.69
|
58,100 | 8.65 | 8.73 | 8.65 | 2,400 | 0 | 0.1 |
29/10/2019 |
8.65
|
232,340 | 8.58 | 8.88 | 8.54 | 740 | 0 | 0.0 |
28/10/2019 |
8.58
|
128,660 | 8.35 | 8.61 | 8.35 | 800 | 5,000 | -0.1 |
25/10/2019 |
8.35
|
46,000 | 8.42 | 8.42 | 8.31 | 0 | 0 | 0 |
24/10/2019 |
8.42
|
69,135 | 8.54 | 8.58 | 8.38 | 0 | 89,900 | -2.0 |
23/10/2019 |
8.54
|
142,700 | 8.27 | 8.61 | 8.08 | 2,000 | 5,000 | -0.1 |
22/10/2019 |
8.27
|
262,970 | 8.42 | 8.42 | 8.19 | 0 | 32,000 | -0.7 |
21/10/2019 |
8.42
|
278,600 | 8.84 | 8.88 | 8.35 | 79,900 | 0 | 1.8 |
18/10/2019 |
8.84
|
161,950 | 9.00 | 9.11 | 8.81 | 0 | 300 | -0.0 |
17/10/2019 |
9.00
|
97,473 | 9.15 | 9.19 | 9.00 | 0 | 500 | -0.0 |
16/10/2019 |
9.15
|
215,449 | 9.49 | 9.57 | 9.15 | 100 | 0 | 0.0 |
15/10/2019 |
9.49
|
92,490 | 9.49 | 9.61 | 9.46 | 200 | 0 | 0.0 |
14/10/2019 |
9.49
|
94,130 | 9.19 | 9.53 | 9.26 | 0 | 0 | 0 |
11/10/2019 |
9.19
|
102,516 | 9.30 | 9.38 | 9.19 | 0 | 0 | 0 |
10/10/2019 |
9.30
|
159,500 | 9.42 | 9.49 | 9.23 | 30,100 | 0 | 0.7 |
09/10/2019 |
9.42
|
89,045 | 9.57 | 9.57 | 9.42 | 0 | 0 | 0 |
08/10/2019 |
9.57
|
53,160 | 9.49 | 9.61 | 9.49 | 900 | 0 | 0.0 |
07/10/2019 |
9.49
|
172,650 | 9.61 | 9.69 | 9.46 | 9,500 | 3,000 | 0.2 |
04/10/2019 |
9.61
|
117,255 | 9.80 | 9.84 | 9.57 | 100 | 135,100 | -3.5 |
03/10/2019 |
9.80
|
78,392 | 9.72 | 9.80 | 9.61 | 7,900 | 0 | 0.2 |
02/10/2019 |
9.72
|
107,710 | 9.88 | 9.92 | 9.69 | 200 | 3,000 | -0.1 |
01/10/2019 |
9.88
|
44,270 | 9.92 | 9.95 | 9.84 | 135,100 | 0 | 3.5 |
30/09/2019 |
9.92
|
126,540 | 10.03 | 10.11 | 9.76 | 0 | 0 | 0 |
27/09/2019 |
10.03
|
78,515 | 10.30 | 10.30 | 9.95 | 23,200 | 3,700 | 0.5 |
26/09/2019 |
10.30
|
121,960 | 10.07 | 10.34 | 8.54 | 32,500 | 0 | 0.9 |
25/09/2019 |
10.07
|
113,830 | 9.72 | 10.34 | 9.72 | 14,000 | 2,000 | 0.3 |
24/09/2019 |
9.72
|
284,750 | 10.03 | 10.07 | 9.49 | 18,000 | 3,800 | 0.4 |
23/09/2019 |
10.03
|
180,080 | 10.18 | 10.22 | 10.03 | 0 | 71,200 | -1.9 |
20/09/2019 |
10.18
|
43,310 | 10.34 | 10.41 | 10.15 | 600 | 0 | 0.0 |
19/09/2019 |
10.34
|
97,000 | 10.30 | 10.41 | 10.26 | 15,000 | 5,000 | 0.3 |
18/09/2019 |
10.30
|
145,133 | 10.45 | 10.45 | 9.95 | 55,200 | 0 | 1.5 |
17/09/2019 |
10.45
|
200,160 | 10.60 | 10.64 | 10.41 | 0 | 0 | 0 |
16/09/2019 |
10.60
|
103,509 | 10.64 | 10.68 | 10.57 | 12,100 | 0 | 0.3 |
13/09/2019 |
10.64
|
110,713 | 10.76 | 10.76 | 10.57 | 0 | 0 | 0 |
12/09/2019 |
10.76
|
92,840 | 10.68 | 10.83 | 10.68 | 1,000 | 0 | 0.0 |
11/09/2019 |
10.68
|
77,820 | 10.68 | 10.68 | 10.53 | 0 | 0 | 0 |
10/09/2019 |
10.68
|
85,097 | 10.95 | 10.95 | 10.53 | 0 | 0 | 0 |
09/09/2019 |
10.95
|
72,053 | 11.03 | 11.14 | 10.83 | 0 | 1,500 | -0.0 |
06/09/2019 |
11.03
|
175,040 | 10.68 | 11.10 | 10.57 | 0 | 0 | 0 |
05/09/2019 |
10.68
|
65,624 | 10.57 | 10.76 | 10.57 | 15,000 | 0 | 0.4 |
04/09/2019 |
10.57
|
177,832 | 10.87 | 10.87 | 10.49 | 0 | 6,530 | -0.2 |
03/09/2019 |
10.87
|
82,665 | 10.91 | 10.99 | 10.72 | 18,000 | 0 | 0.5 |
30/08/2019 |
10.91
|
127,340 | 10.91 | 11.22 | 10.76 | 600 | 9,900 | -0.3 |
29/08/2019 |
10.91
|
83,500 | 10.87 | 11.06 | 10.76 | 6,530 | 500 | 0.2 |
28/08/2019 |
10.87
|
195,778 | 11.22 | 11.33 | 10.87 | 800 | 200 | 0.0 |
27/08/2019 |
11.22
|
192,863 | 11.45 | 11.56 | 11.14 | 5,800 | 10,000 | -0.1 |
26/08/2019 |
11.45
|
209,590 | 11.87 | 11.87 | 11.37 | 12,800 | 60,000 | -1.3 |
23/08/2019 |
11.87
|
480,503 | 11.49 | 12.10 | 11.56 | 33,100 | 0 | 1.0 |
22/08/2019 |
11.49
|
563,503 | 10.64 | 11.79 | 10.76 | 1,500 | 400 | 0.0 |
21/08/2019 |
10.64
|
245,870 | 10.60 | 10.87 | 10.49 | 50,000 | 33,000 | 0.4 |
20/08/2019 |
10.60
|
476,512 | 10.83 | 10.91 | 10.45 | 0 | 0 | 0 |
19/08/2019 |
10.83
|
320,390 | 10.99 | 11.14 | 10.64 | 2,000 | 0 | 0.1 |
16/08/2019 |
10.99
|
1,032,541 | 11.60 | 11.68 | 10.49 | 34,400 | 400 | 1.0 |
15/08/2019 |
11.60
|
946,915 | 13.28 | 13.71 | 11.49 | 1,600 | 10,000 | -0.3 |
14/08/2019 |
13.28
|
78,950 | 13.36 | 13.51 | 13.13 | 100 | 3,100 | -0.1 |
13/08/2019 |
13.36
|
75,782 | 13.51 | 13.74 | 13.32 | 0 | 0 | 0 |
12/08/2019 |
13.51
|
31,860 | 13.51 | 13.74 | 13.32 | 0 | 0 | 0 |
09/08/2019 |
13.51
|
186,151 | 13.78 | 13.78 | 13.17 | 1,100 | 200 | 0.0 |
08/08/2019 |
13.78
|
189,977 | 14.13 | 14.13 | 13.55 | 0 | 2,000 | -0.1 |
07/08/2019 |
14.13
|
106,157 | 14.17 | 14.20 | 13.90 | 0 | 0 | 0 |
06/08/2019 |
14.17
|
254,805 | 14.24 | 14.32 | 13.86 | 1,500 | 1,400 | 0.0 |
05/08/2019 |
14.24
|
370,045 | 13.74 | 14.36 | 13.59 | 0 | 1,200 | -0.0 |
02/08/2019 |
13.74
|
137,650 | 13.78 | 13.78 | 13.51 | 0 | 0 | 0 |
01/08/2019 |
13.78
|
170,420 | 13.51 | 13.78 | 13.40 | 0 | 0 | 0 |
31/07/2019 |
13.51
|
211,987 | 13.74 | 13.90 | 13.40 | 1,000 | 1,000 | 0.0 |
30/07/2019 |
13.74
|
122,365 | 13.97 | 14.17 | 13.67 | 0 | 0 | 0 |
29/07/2019 |
13.97
|
110,860 | 14.13 | 14.17 | 13.90 | 0 | 0 | 0 |
26/07/2019 |
14.13
|
208,680 | 14.32 | 14.32 | 13.90 | 0 | 1,000 | -0.0 |
25/07/2019 |
14.32
|
229,622 | 13.97 | 14.32 | 13.94 | 1,000 | 0 | 0.0 |
24/07/2019 |
13.97
|
313,589 | 13.78 | 14.17 | 13.78 | 0 | 0 | 0 |
23/07/2019 |
13.78
|
104,801 | 13.71 | 13.78 | 13.63 | 5,500 | 0 | 0.2 |
22/07/2019 |
13.71
|
168,573 | 13.67 | 13.82 | 13.55 | 0 | 0 | 0 |
19/07/2019 |
13.67
|
275,195 | 13.32 | 13.78 | 13.32 | 100 | 0 | 0.0 |
18/07/2019 |
13.32
|
156,920 | 13.36 | 13.59 | 13.25 | 5,000 | 0 | 0.2 |
17/07/2019 |
13.36
|
166,040 | 13.48 | 13.48 | 13.28 | 1,100 | 0 | 0.0 |
16/07/2019 |
13.48
|
189,219 | 13.36 | 13.71 | 13.36 | 4,000 | 400 | 0.1 |
15/07/2019 |
13.36
|
250,616 | 12.94 | 13.40 | 12.94 | 5,000 | 1,500 | 0.1 |
12/07/2019 |
12.94
|
193,528 | 12.63 | 13.02 | 12.44 | 400 | 0 | 0.0 |
11/07/2019 |
12.63
|
183,630 | 12.71 | 12.86 | 12.60 | 1,500 | 1,000 | 0.0 |