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) |
11/07/2019 |
12.11
|
59,210 | 12.07 | 12.11 | 12.03 | 530 | 10,000 | -0.1 |
10/07/2019 |
12.07
|
174,880 | 12.22 | 12.22 | 11.99 | 4,860 | 78,000 | -1.2 |
09/07/2019 |
12.22
|
96,660 | 11.99 | 12.22 | 11.92 | 2,190 | 20,300 | -0.3 |
08/07/2019 |
11.99
|
102,990 | 12.03 | 12.07 | 11.99 | 2,500 | 500 | 0.0 |
05/07/2019 |
12.03
|
117,530 | 12.15 | 12.22 | 12.03 | 600 | 11,200 | -0.2 |
04/07/2019 |
12.15
|
107,840 | 12.07 | 12.22 | 12.03 | 7,150 | 20,000 | -0.2 |
03/07/2019 |
12.07
|
224,260 | 12.26 | 12.26 | 12.03 | 3,800 | 136,340 | -2.1 |
02/07/2019 |
12.26
|
91,310 | 12.45 | 12.49 | 12.22 | 1,040 | 26,020 | -0.4 |
01/07/2019 |
12.45
|
142,980 | 12.22 | 12.45 | 12.22 | 19,300 | 2,360 | 0.3 |
28/06/2019 |
12.22
|
100,490 | 12.45 | 12.45 | 12.22 | 8,730 | 0 | 0.1 |
27/06/2019 |
12.45
|
146,450 | 12.26 | 12.49 | 12.22 | 48,500 | 50 | 0.8 |
26/06/2019 |
12.26
|
156,800 | 12.11 | 12.37 | 12.07 | 30,000 | 0 | 0.5 |
25/06/2019 |
12.11
|
133,160 | 12.18 | 12.22 | 11.99 | 85,500 | 65,000 | 0.3 |
24/06/2019 |
12.18
|
40,260 | 12.34 | 12.45 | 12.18 | 3,920 | 0 | 0.1 |
21/06/2019 |
12.34
|
109,910 | 12.49 | 12.57 | 12.34 | 12,700 | 200 | 0.2 |
20/06/2019 |
12.49
|
169,460 | 12.11 | 12.57 | 12.15 | 0 | 490 | -0.0 |
19/06/2019 |
12.11
|
65,940 | 12.03 | 12.18 | 12.03 | 0 | 0 | 0 |
18/06/2019 |
12.03
|
42,610 | 12.03 | 12.22 | 11.84 | 8,000 | 0 | 0.1 |
17/06/2019 |
12.03
|
26,910 | 12.11 | 12.22 | 11.99 | 4,500 | 0 | 0.1 |
14/06/2019 |
12.11
|
65,160 | 12.03 | 12.18 | 11.84 | 6,780 | 0 | 0.1 |
13/06/2019 |
12.03
|
55,590 | 11.99 | 12.22 | 11.92 | 490 | 0 | 0.0 |
12/06/2019 |
11.99
|
106,300 | 12.18 | 12.22 | 11.99 | 1,310 | 0 | 0.0 |
11/06/2019 |
12.18
|
137,770 | 12.30 | 12.30 | 11.99 | 2,620 | 6,510 | -0.1 |
10/06/2019 |
12.30
|
93,500 | 12.30 | 12.45 | 12.15 | 1,800 | 3,500 | -0.0 |
07/06/2019 |
12.30
|
81,200 | 11.88 | 12.37 | 11.92 | 23,360 | 320 | 0.4 |
06/06/2019 |
11.88
|
49,640 | 11.92 | 12.11 | 11.88 | 3,000 | 0 | 0.0 |
05/06/2019 |
11.92
|
105,490 | 11.80 | 12.07 | 11.80 | 200 | 30,000 | -0.5 |
04/06/2019 |
11.80
|
324,160 | 12.22 | 12.37 | 11.76 | 10,440 | 104,600 | -1.5 |
03/06/2019 |
12.22
|
185,930 | 12.53 | 12.53 | 12.22 | 2,880 | 0 | 0.0 |
31/05/2019 |
12.53
|
201,370 | 12.91 | 12.99 | 12.53 | 13,560 | 0 | 0.2 |
30/05/2019 |
12.91
|
58,390 | 13.14 | 13.14 | 12.91 | 60 | 0 | 0.0 |
29/05/2019 |
13.14
|
263,210 | 12.95 | 13.29 | 12.76 | 71,400 | 46,500 | 0.4 |
28/05/2019 |
12.95
|
400,780 | 12.57 | 12.99 | 12.57 | 128,710 | 0 | 2.2 |
27/05/2019 |
12.57
|
138,350 | 12.87 | 12.91 | 12.57 | 2,030 | 9,000 | -0.1 |
24/05/2019 |
12.87
|
169,230 | 12.99 | 12.99 | 12.60 | 10 | 0 | 0.0 |
23/05/2019 |
12.99
|
124,800 | 12.60 | 12.99 | 12.45 | 0 | 0 | 0 |
22/05/2019 |
12.60
|
388,410 | 12.53 | 12.83 | 12.53 | 20 | 30,000 | -0.5 |
21/05/2019 |
12.53
|
1,057,200 | 13.14 | 13.29 | 12.53 | 10,000 | 122,290 | -1.9 |
20/05/2019 |
13.14
|
340,910 | 13.52 | 13.75 | 13.06 | 0 | 0 | 0 |
17/05/2019 |
13.52
|
233,340 | 13.64 | 13.67 | 13.37 | 30,000 | 0 | 0.5 |
16/05/2019 |
13.64
|
369,090 | 13.48 | 13.67 | 13.37 | 155,480 | 30,000 | 2.2 |
15/05/2019 |
13.48
|
425,890 | 13.71 | 13.90 | 13.48 | 40,220 | 58,200 | -0.3 |
14/05/2019 |
13.71
|
329,130 | 13.60 | 13.90 | 13.44 | 0 | 2,940 | -0.1 |
13/05/2019 |
13.60
|
496,520 | 13.33 | 13.64 | 12.99 | 0 | 0 | 0 |
10/05/2019 |
13.33
|
194,460 | 13.25 | 13.44 | 13.25 | 9,160 | 10,290 | -0.0 |
09/05/2019 |
13.25
|
390,050 | 13.60 | 13.60 | 13.22 | 22,910 | 1,200 | 0.4 |
08/05/2019 |
13.60
|
811,610 | 13.14 | 13.60 | 12.99 | 181,640 | 30,200 | 2.7 |
07/05/2019 |
13.14
|
422,850 | 12.68 | 13.37 | 12.64 | 5,000 | 300 | 0.1 |
06/05/2019 |
12.68
|
252,380 | 13.06 | 13.06 | 12.60 | 10,000 | 2,000 | 0.1 |
03/05/2019 |
13.06
|
353,730 | 13.06 | 13.37 | 12.91 | 0 | 110 | -0.0 |
02/05/2019 |
13.06
|
982,770 | 12.30 | 13.06 | 12.30 | 19,340 | 27,400 | -0.1 |
26/04/2019 |
12.30
|
33,300 | 12.22 | 12.30 | 12.15 | 0 | 200 | -0.0 |
25/04/2019 |
12.22
|
8,440 | 12.15 | 12.22 | 12.07 | 0 | 0 | 0 |
24/04/2019 |
12.15
|
155,470 | 12.15 | 12.37 | 12.15 | 23,470 | 0 | 0.4 |
23/04/2019 |
12.15
|
82,940 | 12.34 | 12.37 | 12.11 | 8,920 | 0 | 0.1 |
22/04/2019 |
12.34
|
62,650 | 12.30 | 12.41 | 12.30 | 25,000 | 1,730 | 0.4 |
19/04/2019 |
12.30
|
325,870 | 12.15 | 12.49 | 12.15 | 57,040 | 14,900 | 0.7 |
18/04/2019 |
12.15
|
116,660 | 12.22 | 12.26 | 12.03 | 300 | 0 | 0.0 |
17/04/2019 |
12.22
|
249,430 | 12.22 | 12.45 | 12.18 | 98,420 | 16,840 | 1.3 |
16/04/2019 |
12.22
|
83,710 | 12.53 | 12.53 | 12.07 | 700 | 5,520 | -0.1 |
12/04/2019 |
12.53
|
524,510 | 12.07 | 12.57 | 11.69 | 140,250 | 0 | 2.2 |
11/04/2019 |
12.07
|
109,250 | 12.07 | 12.18 | 11.99 | 500 | 0 | 0.0 |
10/04/2019 |
12.07
|
160,100 | 11.92 | 12.15 | 11.84 | 10,000 | 0 | 0.2 |
09/04/2019 |
11.92
|
155,190 | 12.37 | 12.37 | 11.92 | 16,590 | 0 | 0.3 |
08/04/2019 |
12.37
|
131,670 | 12.37 | 12.37 | 12.18 | 47,050 | 3,200 | 0.7 |
05/04/2019 |
12.37
|
336,840 | 12.34 | 12.45 | 12.18 | 126,250 | 0 | 2.0 |
04/04/2019 |
12.34
|
459,950 | 11.61 | 12.34 | 11.61 | 232,650 | 4,780 | 3.6 |
03/04/2019 |
11.61
|
37,700 | 11.57 | 11.69 | 11.46 | 0 | 0 | 0 |
02/04/2019 |
11.57
|
132,420 | 11.53 | 11.76 | 11.46 | 1,500 | 0 | 0.0 |
01/04/2019 |
11.53
|
192,110 | 11.61 | 11.65 | 11.50 | 48,250 | 0 | 0.7 |
29/03/2019 |
11.61
|
70,510 | 11.53 | 11.61 | 11.42 | 0 | 0 | 0 |
28/03/2019 |
11.53
|
102,000 | 11.61 | 11.84 | 11.46 | 0 | 0 | 0 |
27/03/2019 |
11.61
|
65,440 | 11.50 | 12.07 | 11.53 | 1,000 | 3,500 | -0.0 |
26/03/2019 |
11.50
|
118,330 | 11.53 | 11.65 | 11.50 | 29,010 | 0 | 0.4 |
25/03/2019 |
11.53
|
105,380 | 11.69 | 11.69 | 11.11 | 500 | 0 | 0.0 |
22/03/2019 |
11.69
|
251,150 | 11.76 | 11.92 | 11.53 | 500 | 750 | -0.0 |
21/03/2019 |
11.76
|
296,120 | 12.03 | 12.03 | 11.76 | 0 | 0 | 0 |
20/03/2019 |
12.03
|
96,920 | 12.03 | 12.15 | 11.92 | 0 | 0 | 0 |
19/03/2019 |
12.03
|
187,200 | 12.30 | 12.30 | 12.03 | 17,160 | 6,540 | 0.2 |
18/03/2019 |
12.30
|
97,300 | 12.34 | 12.34 | 12.15 | 7,850 | 100 | 0.1 |
15/03/2019 |
12.34
|
129,770 | 12.37 | 12.37 | 12.26 | 20,000 | 0 | 0.3 |
14/03/2019 |
12.37
|
282,840 | 11.99 | 12.37 | 11.92 | 65,000 | 0 | 1.0 |
13/03/2019 |
11.99
|
232,190 | 11.99 | 12.15 | 11.99 | 35,000 | 14,010 | 0.3 |
12/03/2019 |
11.99
|
369,170 | 11.95 | 12.11 | 11.84 | 0 | 0 | 0 |
11/03/2019 |
11.95
|
161,150 | 12.15 | 12.15 | 11.88 | 0 | 0 | 0 |
08/03/2019 |
12.15
|
226,370 | 12.45 | 12.45 | 12.03 | 1,000 | 0 | 0.0 |
07/03/2019 |
12.45
|
215,680 | 12.60 | 12.76 | 12.34 | 5,000 | 0 | 0.1 |
06/03/2019 |
12.60
|
302,740 | 12.53 | 12.76 | 12.26 | 0 | 0 | 0 |
05/03/2019 |
12.53
|
750,010 | 12.45 | 12.76 | 12.37 | 153,000 | 2,410 | 2.5 |
04/03/2019 |
12.45
|
578,570 | 12.15 | 12.53 | 12.07 | 500 | 0 | 0.0 |
01/03/2019 |
12.15
|
93,800 | 12.07 | 12.30 | 12.07 | 3,150 | 0 | 0.0 |
28/02/2019 |
12.07
|
175,960 | 12.22 | 12.45 | 11.92 | 20,500 | 3,000 | 0.3 |
27/02/2019 |
12.22
|
252,700 | 12.41 | 12.41 | 12.18 | 0 | 400 | -0.0 |
26/02/2019 |
12.41
|
441,660 | 11.84 | 12.45 | 11.84 | 186,000 | 3,500 | 2.9 |
25/02/2019 |
11.84
|
374,320 | 11.73 | 11.99 | 11.73 | 0 | 45,020 | -0.7 |
22/02/2019 |
11.73
|
540,630 | 12.11 | 12.15 | 11.73 | 0 | 0 | 0 |
21/02/2019 |
12.11
|
465,060 | 12.15 | 12.30 | 12.07 | 26,700 | 0 | 0.4 |
20/02/2019 |
12.15
|
277,890 | 12.30 | 12.30 | 12.11 | 28,000 | 10,000 | 0.3 |
19/02/2019 |
12.30
|
731,050 | 12.34 | 12.53 | 12.11 | 21,500 | 0 | 0.3 |
18/02/2019 |
12.34
|
816,360 | 12.07 | 12.37 | 11.95 | 0 | 0 | 0 |