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) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
12.12
|
1,474,250 | 12.08 | 12.20 | 12.04 | 29,620 | 0 | 0.5 |
14/02/2019 |
12.16
|
1,405,670 | 12.24 | 12.32 | 12.12 | 40,440 | 12,220 | 0.4 |
13/02/2019 |
12.20
|
1,992,650 | 12.16 | 12.28 | 12.01 | 60,000 | 100 | 0.9 |
12/02/2019 |
12.08
|
2,431,140 | 11.69 | 12.20 | 11.69 | 30,000 | 130 | 0.4 |
11/02/2019 |
11.65
|
1,365,220 | 11.65 | 11.73 | 11.57 | 5,600 | 0 | 0.1 |
01/02/2019 |
11.53
|
1,387,250 | 11.42 | 11.53 | 11.30 | 20,220 | 0 | 0.3 |
31/01/2019 |
11.38
|
1,758,720 | 11.26 | 11.50 | 11.22 | 1,600 | 3,400 | -0.0 |
30/01/2019 |
11.22
|
1,279,890 | 11.26 | 11.30 | 11.18 | 0 | 0 | 0 |
29/01/2019 |
11.18
|
1,504,260 | 11.22 | 11.34 | 11.10 | 0 | 400 | -0.0 |
28/01/2019 |
11.18
|
1,341,660 | 11.38 | 11.38 | 11.18 | 5,240 | 1,000 | 0.1 |
25/01/2019 |
11.26
|
1,288,980 | 11.42 | 11.42 | 11.22 | 2,350 | 0 | 0.0 |
24/01/2019 |
11.34
|
1,392,450 | 11.34 | 11.46 | 11.26 | 240 | 6,000 | -0.1 |
23/01/2019 |
11.30
|
1,232,340 | 11.42 | 11.42 | 11.26 | 0 | 0 | 0 |
22/01/2019 |
11.38
|
1,346,540 | 11.46 | 11.57 | 11.30 | 5,000 | 10,000 | -0.1 |
21/01/2019 |
11.30
|
1,838,830 | 11.30 | 11.57 | 11.26 | 0 | 21,400 | -0.3 |
18/01/2019 |
11.30
|
1,180,660 | 11.46 | 11.57 | 11.30 | 20 | 5,000 | -0.1 |
17/01/2019 |
11.46
|
1,363,160 | 11.69 | 11.73 | 11.46 | 10,020 | 0 | 0.1 |
16/01/2019 |
11.65
|
1,680,050 | 11.65 | 11.81 | 11.57 | 30,000 | 0 | 0.4 |
15/01/2019 |
11.46
|
2,229,890 | 11.22 | 11.53 | 11.10 | 0 | 0 | 0 |
14/01/2019 |
11.14
|
1,107,510 | 11.30 | 11.38 | 11.14 | 0 | 10,000 | -0.1 |
11/01/2019 |
11.26
|
1,322,560 | 11.38 | 11.42 | 11.26 | 0 | 0 | 0 |
10/01/2019 |
11.30
|
971,950 | 11.53 | 11.53 | 11.30 | 0 | 0 | 0 |
09/01/2019 |
11.42
|
1,399,620 | 11.14 | 11.46 | 11.14 | 24,000 | 0 | 0.3 |
08/01/2019 |
11.14
|
906,340 | 11.38 | 11.38 | 10.83 | 0 | 700 | -0.0 |
07/01/2019 |
11.30
|
1,104,290 | 11.38 | 11.42 | 11.22 | 0 | 700 | -0.0 |
04/01/2019 |
11.18
|
1,627,160 | 11.10 | 11.30 | 10.91 | 680 | 0 | 0.0 |
03/01/2019 |
11.18
|
1,376,800 | 11.34 | 11.53 | 11.10 | 1,000 | 370 | 0.0 |
02/01/2019 |
11.38
|
1,005,720 | 11.38 | 11.77 | 11.38 | 0 | 0 | 0 |
28/12/2018 |
11.53
|
1,257,250 | 11.69 | 11.85 | 11.42 | 100 | 21,000 | -0.3 |
27/12/2018 |
11.69
|
1,467,660 | 11.73 | 11.85 | 11.61 | 0 | 0 | 0 |
26/12/2018 |
11.38
|
1,331,390 | 11.42 | 11.53 | 11.34 | 1,480 | 10,000 | -0.1 |
25/12/2018 |
11.38
|
2,530,850 | 11.22 | 11.50 | 10.95 | 24,220 | 128,500 | -1.5 |
24/12/2018 |
11.61
|
1,934,420 | 11.93 | 12.04 | 11.61 | 1,520 | 5,150 | -0.1 |
21/12/2018 |
11.89
|
1,227,050 | 11.97 | 12.16 | 11.89 | 48,000 | 60 | 0.7 |
20/12/2018 |
12.16
|
1,078,770 | 11.81 | 12.20 | 11.81 | 41,550 | 17,730 | 0.4 |
19/12/2018 |
11.97
|
1,441,030 | 12.32 | 12.48 | 11.97 | 51,500 | 6,400 | 0.7 |
18/12/2018 |
12.32
|
2,152,120 | 12.40 | 12.48 | 12.01 | 5,300 | 0 | 0.1 |
17/12/2018 |
12.63
|
1,558,450 | 12.87 | 12.95 | 12.63 | 120 | 9,400 | -0.2 |
14/12/2018 |
12.91
|
1,863,240 | 12.87 | 13.10 | 12.79 | 0 | 22,150 | -0.4 |
13/12/2018 |
12.87
|
1,514,030 | 13.03 | 13.06 | 12.87 | 5,840 | 30,500 | -0.4 |
12/12/2018 |
12.95
|
1,887,060 | 13.03 | 13.26 | 12.95 | 16,300 | 27,410 | -0.2 |
11/12/2018 |
12.95
|
2,873,030 | 13.14 | 13.26 | 12.91 | 130,550 | 25,810 | 1.7 |
10/12/2018 |
12.87
|
2,820,980 | 12.32 | 13.10 | 12.32 | 32,200 | 33,000 | 0.0 |
07/12/2018 |
12.48
|
1,912,720 | 12.48 | 12.59 | 12.40 | 88,340 | 0 | 1.4 |
06/12/2018 |
12.44
|
1,913,450 | 12.63 | 12.75 | 12.40 | 20,100 | 51,610 | -0.5 |
05/12/2018 |
12.67
|
2,809,470 | 12.16 | 12.71 | 12.04 | 2,000 | 9,970 | -0.1 |
04/12/2018 |
12.20
|
2,878,040 | 12.08 | 12.36 | 12.08 | 6,500 | 1,024,170 | -15.8 |
03/12/2018 |
11.97
|
2,033,450 | 11.77 | 12.12 | 11.77 | 53,400 | 86,020 | -0.5 |
30/11/2018 |
11.65
|
1,055,480 | 11.73 | 11.77 | 11.57 | 50 | 100 | -0.0 |
29/11/2018 |
11.73
|
1,568,000 | 12.16 | 12.32 | 11.73 | 2,050 | 34,050 | -0.5 |
28/11/2018 |
12.08
|
1,612,270 | 12.20 | 12.28 | 12.01 | 2,070 | 10,000 | -0.1 |
27/11/2018 |
12.20
|
2,528,650 | 12.40 | 12.48 | 12.01 | 0 | 0 | 0 |
26/11/2018 |
12.16
|
3,153,010 | 11.97 | 12.55 | 11.97 | 48,630 | 1,586,350 | -24.0 |
23/11/2018 |
11.85
|
2,593,600 | 11.73 | 11.97 | 11.65 | 20,690 | 932,130 | -13.8 |
22/11/2018 |
11.73
|
1,322,610 | 11.73 | 11.81 | 11.69 | 8,500 | 281,730 | -4.1 |
21/11/2018 |
11.65
|
3,730,170 | 11.69 | 12.01 | 11.50 | 82,360 | 2,251,000 | -32.6 |
20/11/2018 |
11.61
|
4,497,900 | 10.87 | 11.61 | 10.83 | 70,300 | 1,607,190 | -22.0 |
19/11/2018 |
10.87
|
864,910 | 10.99 | 11.14 | 10.83 | 2,500 | 205,580 | -2.8 |
16/11/2018 |
10.99
|
1,649,470 | 10.91 | 11.10 | 10.79 | 1,000 | 6,180 | -0.1 |
15/11/2018 |
10.79
|
1,115,590 | 11.14 | 11.18 | 10.59 | 11,080 | 266,550 | -3.6 |
14/11/2018 |
11.06
|
1,216,360 | 11.22 | 11.34 | 11.06 | 156,000 | 148,240 | 0.1 |
13/11/2018 |
11.10
|
1,104,850 | 11.18 | 11.30 | 10.99 | 2,250 | 25,350 | -0.3 |
12/11/2018 |
11.46
|
1,048,870 | 11.38 | 11.57 | 11.34 | 0 | 12,580 | -0.2 |
09/11/2018 |
11.53
|
911,970 | 11.85 | 11.89 | 11.53 | 10,210 | 0 | 0.2 |
08/11/2018 |
11.85
|
2,546,880 | 11.38 | 11.93 | 11.30 | 0 | 10,300 | -0.2 |
07/11/2018 |
11.30
|
730,820 | 11.30 | 11.34 | 11.18 | 1,000 | 0 | 0.0 |
06/11/2018 |
11.30
|
624,750 | 11.26 | 11.34 | 11.22 | 300 | 0 | 0.0 |
05/11/2018 |
11.18
|
795,160 | 11.06 | 11.22 | 11.06 | 0 | 37,250 | -0.5 |
02/11/2018 |
11.10
|
1,125,840 | 11.22 | 11.22 | 11.02 | 1,300 | 453,010 | -6.4 |
01/11/2018 |
11.10
|
1,431,600 | 11.46 | 11.46 | 11.06 | 1,900 | 548,360 | -7.9 |
31/10/2018 |
11.46
|
2,549,020 | 11.34 | 11.50 | 11.30 | 0 | 0 | 0 |
30/10/2018 |
11.22
|
2,058,940 | 11.18 | 11.34 | 11.14 | 330 | 35,000 | -0.5 |
29/10/2018 |
11.18
|
1,689,450 | 11.30 | 11.30 | 10.99 | 50 | 0 | 0.0 |
26/10/2018 |
11.14
|
1,903,020 | 11.38 | 11.50 | 11.14 | 0 | 0 | 0 |
25/10/2018 |
11.10
|
2,854,420 | 10.67 | 11.53 | 10.67 | 35,020 | 545,050 | -7.2 |
24/10/2018 |
11.34
|
1,306,980 | 11.50 | 11.53 | 11.22 | 10,000 | 0 | 0.1 |
23/10/2018 |
11.38
|
1,788,090 | 11.69 | 11.69 | 11.18 | 20,100 | 0 | 0.3 |
22/10/2018 |
11.61
|
1,701,400 | 11.65 | 11.77 | 11.61 | 20,030 | 34,090 | -0.2 |
19/10/2018 |
11.57
|
2,126,130 | 11.65 | 11.77 | 11.42 | 4,100 | 391,360 | -5.7 |
18/10/2018 |
11.77
|
1,437,440 | 12.04 | 12.16 | 11.77 | 7,070 | 615,490 | -9.2 |
17/10/2018 |
12.16
|
1,609,410 | 12.12 | 12.36 | 12.04 | 3,000 | 15,000 | -0.2 |
16/10/2018 |
12.08
|
1,243,600 | 12.16 | 12.20 | 11.89 | 0 | 192,480 | -2.9 |
15/10/2018 |
12.16
|
1,387,460 | 12.16 | 12.32 | 12.08 | 21,000 | 0 | 0.3 |
12/10/2018 |
11.93
|
2,231,290 | 11.38 | 12.08 | 11.38 | 8,850 | 0 | 0.1 |
11/10/2018 |
11.57
|
3,166,590 | 11.57 | 11.93 | 11.57 | 102,500 | 837,250 | -11.0 |
10/10/2018 |
12.44
|
3,043,840 | 12.87 | 12.91 | 12.44 | 100 | 1,065,380 | -17.1 |
09/10/2018 |
12.87
|
2,676,320 | 13.10 | 13.22 | 12.87 | 4,000 | 1,534,640 | -25.3 |
08/10/2018 |
13.18
|
1,524,910 | 13.26 | 13.50 | 13.18 | 650 | 310,500 | -5.2 |
05/10/2018 |
13.34
|
982,470 | 13.50 | 13.54 | 13.34 | 5,750 | 0 | 0.1 |
04/10/2018 |
13.46
|
1,396,770 | 13.42 | 13.57 | 13.42 | 18,510 | 3,040 | 0.3 |
03/10/2018 |
13.42
|
870,730 | 13.30 | 13.50 | 13.26 | 18,000 | 18,920 | -0.0 |
02/10/2018 |
13.30
|
1,810,560 | 13.46 | 13.54 | 13.30 | 18,050 | 0 | 0.3 |
01/10/2018 |
13.54
|
1,101,860 | 13.77 | 13.85 | 13.50 | 0 | 0 | 0 |
28/09/2018 |
13.73
|
2,411,160 | 14.12 | 14.16 | 13.69 | 1,760 | 37,000 | -0.6 |
27/09/2018 |
13.97
|
2,398,870 | 13.89 | 14.08 | 13.89 | 0 | 56,070 | -1.0 |
26/09/2018 |
13.81
|
1,720,830 | 13.89 | 13.93 | 13.77 | 32,360 | 53,280 | -0.4 |
25/09/2018 |
13.89
|
2,122,840 | 13.73 | 14.05 | 13.73 | 0 | 0 | 0 |
24/09/2018 |
13.73
|
2,235,300 | 13.54 | 13.73 | 13.54 | 0 | 5,000 | -0.1 |
21/09/2018 |
13.46
|
1,711,160 | 13.69 | 13.69 | 13.38 | 12,650 | 12,000 | 0.0 |
20/09/2018 |
13.61
|
1,471,520 | 13.69 | 13.69 | 13.50 | 1,500 | 18,600 | -0.3 |