Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.40 | -9.45% | 43,536,800 | 2,294,600 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 98,410,000 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-21) |
0.18 | 1.36% | 168,053,000 | 8,267,600 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-25) |
3.53 | 35.82% | 247,841,700 | 8,260,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 347,279,600 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-30) |
2.75 | 25.87% | 622,645,059 | 3,053,269 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-05) |
-1 | -6.94% | 1,166,158,030 | 2,089,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-16) |
3.24 | 31.84% | 1,764,562,641 | 4,215,819 | 55.0 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
10.26
|
338,532 | 10.54 | 10.54 | 10.16 | 0 | 61,000 | -0.7 |
08/07/2019 |
10.54
|
349,250 | 10.63 | 10.92 | 10.26 | 0 | 30,000 | -0.3 |
05/07/2019 |
10.63
|
188,498 | 10.63 | 10.73 | 10.45 | 0 | 0 | 0 |
04/07/2019 |
10.63
|
328,702 | 10.73 | 10.92 | 10.54 | 1,000 | 93,000 | -1.0 |
03/07/2019 |
10.73
|
357,290 | 10.92 | 10.92 | 10.63 | 0 | 41,500 | -0.5 |
02/07/2019 |
10.92
|
107,500 | 11.11 | 11.29 | 10.92 | 0 | 38,500 | -0.4 |
01/07/2019 |
11.11
|
334,740 | 11.11 | 11.20 | 10.92 | 0 | 120,000 | -1.4 |
28/06/2019 |
11.11
|
274,300 | 10.92 | 11.11 | 10.73 | 0 | 32,700 | -0.4 |
27/06/2019 |
10.92
|
221,520 | 11.11 | 11.29 | 10.82 | 0 | 0 | 0 |
26/06/2019 |
11.11
|
580,530 | 11.20 | 11.29 | 11.01 | 0 | 0 | 0 |
25/06/2019 |
11.20
|
164,868 | 11.29 | 11.39 | 11.20 | 0 | 0 | 0 |
24/06/2019 |
11.29
|
166,100 | 11.39 | 11.48 | 11.29 | 0 | 0 | 0 |
21/06/2019 |
11.39
|
113,960 | 11.58 | 11.58 | 11.29 | 0 | 0 | 0 |
20/06/2019 |
11.58
|
140,122 | 11.39 | 11.58 | 11.29 | 0 | 0 | 0 |
19/06/2019 |
11.39
|
202,810 | 11.29 | 11.58 | 11.20 | 500 | 0 | 0.0 |
18/06/2019 |
11.29
|
302,777 | 11.48 | 11.48 | 11.20 | 100 | 0 | 0.0 |
17/06/2019 |
11.48
|
139,900 | 11.67 | 11.67 | 11.48 | 0 | 0 | 0 |
14/06/2019 |
11.67
|
173,000 | 11.58 | 11.76 | 11.58 | 0 | 0 | 0 |
13/06/2019 |
11.58
|
322,900 | 11.76 | 11.76 | 11.58 | 0 | 0 | 0 |
12/06/2019 |
11.76
|
239,400 | 11.86 | 11.95 | 11.67 | 0 | 0 | 0 |
11/06/2019 |
11.86
|
211,800 | 11.86 | 11.95 | 11.76 | 0 | 0 | 0 |
10/06/2019 |
11.86
|
56,463 | 11.86 | 12.05 | 11.86 | 500 | 0 | 0.0 |
07/06/2019 |
11.86
|
65,600 | 11.95 | 11.95 | 11.76 | 0 | 0 | 0 |
06/06/2019 |
11.95
|
167,670 | 11.86 | 11.95 | 11.67 | 3,100 | 12,500 | -0.1 |
05/06/2019 |
11.86
|
108,100 | 11.76 | 12.05 | 11.76 | 0 | 12,500 | -0.2 |
04/06/2019 |
11.76
|
245,930 | 11.76 | 12.05 | 11.58 | 0 | 12,500 | -0.2 |
03/06/2019 |
11.76
|
500,510 | 11.95 | 11.95 | 11.67 | 100 | 12,500 | -0.2 |
31/05/2019 |
11.95
|
187,550 | 12.14 | 12.14 | 11.86 | 0 | 12,500 | -0.2 |
30/05/2019 |
12.14
|
139,000 | 12.14 | 12.14 | 12.05 | 0 | 12,500 | -0.2 |
29/05/2019 |
12.14
|
419,620 | 11.95 | 12.23 | 11.86 | 207,500 | 12,500 | 2.5 |
28/05/2019 |
11.95
|
251,470 | 12.05 | 12.05 | 11.86 | 0 | 62,500 | -0.8 |
27/05/2019 |
12.05
|
121,240 | 11.95 | 12.05 | 11.95 | 0 | 12,500 | -0.2 |
24/05/2019 |
11.95
|
491,100 | 12.14 | 12.14 | 11.95 | 0 | 62,500 | -0.8 |
23/05/2019 |
12.14
|
256,650 | 12.23 | 12.23 | 12.05 | 3,000 | 98,000 | -1.2 |
22/05/2019 |
12.23
|
310,750 | 12.42 | 12.52 | 12.14 | 0 | 0 | 0 |
21/05/2019 |
12.42
|
205,272 | 12.52 | 12.61 | 12.33 | 600 | 0 | 0.0 |
20/05/2019 |
12.52
|
300,595 | 12.52 | 12.52 | 12.23 | 0 | 0 | 0 |
17/05/2019 |
12.52
|
578,100 | 12.23 | 12.52 | 12.33 | 0 | 0 | 0 |
16/05/2019 |
12.23
|
166,630 | 12.42 | 12.42 | 12.23 | 0 | 0 | 0 |
15/05/2019 |
12.42
|
254,890 | 12.52 | 12.61 | 12.23 | 500 | 0 | 0.0 |
14/05/2019 |
12.52
|
789,110 | 11.86 | 12.52 | 11.76 | 0 | 0 | 0 |
13/05/2019 |
11.86
|
209,530 | 11.95 | 11.95 | 11.76 | 0 | 0 | 0 |
10/05/2019 |
11.95
|
262,060 | 11.76 | 12.14 | 11.67 | 12,000 | 94,000 | -1.0 |
09/05/2019 |
11.76
|
156,900 | 11.86 | 11.86 | 11.67 | 0 | 57,000 | -0.7 |
08/05/2019 |
11.86
|
446,125 | 11.95 | 12.05 | 11.58 | 3,100 | 197,600 | -2.4 |
07/05/2019 |
11.95
|
147,270 | 11.95 | 12.14 | 11.86 | 0 | 0 | 0 |
06/05/2019 |
11.95
|
383,350 | 12.33 | 12.42 | 11.95 | 0 | 0 | 0 |
03/05/2019 |
12.33
|
169,330 | 12.33 | 12.42 | 12.23 | 0 | 0 | 0 |
02/05/2019 |
12.33
|
172,470 | 12.52 | 12.52 | 12.33 | 0 | 0 | 0 |
26/04/2019 |
12.52
|
314,900 | 12.33 | 12.61 | 12.23 | 0 | 0 | 0 |
25/04/2019 |
12.33
|
261,940 | 12.42 | 12.61 | 12.23 | 0 | 35,000 | -0.5 |
24/04/2019 |
12.42
|
385,927 | 12.23 | 12.52 | 12.05 | 100 | 66,000 | -0.9 |
23/04/2019 |
12.23
|
304,920 | 12.23 | 12.23 | 12.05 | 0 | 30,000 | -0.4 |
22/04/2019 |
12.23
|
235,470 | 12.33 | 12.42 | 12.05 | 0 | 0 | 0 |
19/04/2019 |
12.33
|
122,860 | 12.14 | 12.42 | 12.23 | 0 | 0 | 0 |
18/04/2019 |
12.14
|
503,139 | 12.42 | 12.61 | 11.95 | 2,000 | 0 | 0.0 |
17/04/2019 |
12.42
|
178,259 | 12.61 | 12.61 | 12.42 | 0 | 31,500 | -0.4 |
16/04/2019 |
12.61
|
237,030 | 12.80 | 12.80 | 12.05 | 0 | 30,000 | -0.4 |
12/04/2019 |
12.80
|
296,170 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 |
11/04/2019 |
12.80
|
343,530 | 12.80 | 12.89 | 12.71 | 0 | 0 | 0 |
10/04/2019 |
12.80
|
195,450 | 13.08 | 13.18 | 12.71 | 0 | 0 | 0 |
09/04/2019 |
13.08
|
243,800 | 13.18 | 13.27 | 12.89 | 400 | 0 | 0.0 |
08/04/2019 |
13.18
|
202,270 | 13.08 | 13.27 | 12.99 | 0 | 0 | 0 |
05/04/2019 |
13.08
|
240,550 | 12.99 | 13.08 | 12.89 | 0 | 0 | 0 |
04/04/2019 |
12.99
|
224,400 | 12.99 | 13.18 | 12.99 | 0 | 0 | 0 |
03/04/2019 |
12.99
|
221,997 | 12.89 | 12.99 | 12.89 | 0 | 0 | 0 |
02/04/2019 |
12.89
|
422,600 | 12.89 | 13.08 | 12.80 | 100 | 0 | 0.0 |
01/04/2019 |
12.89
|
175,730 | 12.71 | 12.99 | 12.80 | 0 | 0 | 0 |
29/03/2019 |
12.71
|
482,010 | 12.89 | 12.99 | 12.71 | 1,300 | 0 | 0.0 |
28/03/2019 |
12.89
|
372,700 | 13.08 | 13.08 | 12.80 | 1,000 | 0 | 0.0 |
27/03/2019 |
13.08
|
160,000 | 12.99 | 13.18 | 12.99 | 0 | 0 | 0 |
26/03/2019 |
12.99
|
126,450 | 12.89 | 13.08 | 12.80 | 500 | 0 | 0.0 |
25/03/2019 |
12.89
|
572,100 | 13.18 | 13.18 | 12.42 | 0 | 0 | 0 |
22/03/2019 |
13.18
|
516,581 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 |
21/03/2019 |
13.27
|
423,310 | 13.36 | 13.55 | 13.18 | 0 | 0 | 0 |
20/03/2019 |
13.36
|
288,670 | 13.46 | 13.46 | 13.27 | 5,100 | 0 | 0.1 |
19/03/2019 |
13.46
|
526,600 | 13.55 | 13.65 | 13.36 | 500 | 0 | 0.0 |
18/03/2019 |
13.55
|
293,745 | 13.65 | 13.65 | 13.46 | 0 | 0 | 0 |
15/03/2019 |
13.65
|
355,115 | 13.74 | 13.74 | 13.46 | 0 | 0 | 0 |
14/03/2019 |
13.74
|
267,379 | 13.65 | 13.74 | 13.65 | 600 | 1,900 | -0.0 |
13/03/2019 |
13.65
|
320,590 | 13.55 | 13.83 | 13.46 | 0 | 0 | 0 |
12/03/2019 |
13.55
|
369,320 | 13.46 | 13.65 | 13.46 | 0 | 0 | 0 |
11/03/2019 |
13.46
|
452,600 | 13.55 | 13.65 | 13.46 | 7,700 | 0 | 0.1 |
08/03/2019 |
13.55
|
497,700 | 13.83 | 13.83 | 13.55 | 0 | 0 | 0 |
07/03/2019 |
13.83
|
332,828 | 14.02 | 14.02 | 13.74 | 0 | 0 | 0 |
06/03/2019 |
14.02
|
273,663 | 13.93 | 14.12 | 13.83 | 0 | 0 | 0 |
05/03/2019 |
13.93
|
779,496 | 14.02 | 14.21 | 13.83 | 500 | 0 | 0.0 |
04/03/2019 |
14.02
|
428,966 | 13.83 | 14.02 | 13.83 | 1,000 | 0 | 0.0 |
01/03/2019 |
13.83
|
128,783 | 13.46 | 13.83 | 13.46 | 0 | 0 | 0 |
28/02/2019 |
13.46
|
291,769 | 13.55 | 13.74 | 13.46 | 0 | 0 | 0 |
27/02/2019 |
13.55
|
520,697 | 13.65 | 13.74 | 13.46 | 0 | 0 | 0 |
26/02/2019 |
13.65
|
516,330 | 14.02 | 14.02 | 13.55 | 0 | 0 | 0 |
25/02/2019 |
14.02
|
633,580 | 14.12 | 14.21 | 13.83 | 222,000 | 0 | 3.3 |
22/02/2019 |
14.12
|
391,120 | 14.02 | 14.12 | 13.93 | 25,500 | 112,000 | -1.3 |
21/02/2019 |
14.02
|
254,225 | 14.02 | 14.30 | 13.93 | 71,900 | 0 | 1.1 |
20/02/2019 |
14.02
|
358,020 | 14.21 | 14.40 | 13.93 | 0 | 40,200 | -0.6 |
19/02/2019 |
14.21
|
1,235,633 | 14.02 | 14.68 | 14.02 | 80,000 | 0 | 1.2 |
18/02/2019 |
14.02
|
686,725 | 13.93 | 14.12 | 13.83 | 0 | 0 | 0 |
15/02/2019 |
13.93
|
232,130 | 13.93 | 14.12 | 13.83 | 14,100 | 0 | 0.2 |
14/02/2019 |
13.93
|
255,110 | 14.02 | 14.12 | 13.83 | 59,000 | 0 | 0.9 |