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) |
-1.20 | -9.68% | 1,552,000 | 478,851 | 5.5 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 3,038,700 | 550,051 | 6.5 |
11.15
14.10
11.20
|
3 tháng
(2024-06-24) |
-3.05 | -21.40% | 5,314,600 | 932,751 | 11.9 |
11.15
14.50
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,911,700 | 762,170 | 9.7 |
11.15
14.65
11.20
|
12 tháng
(2023-09-26) |
-3.51 | -23.87% | 27,695,800 | 1,531,570 | 22.2 |
11.15
15.63
11.20
|
24 tháng
(2022-10-03) |
-1.67 | -12.98% | 103,022,100 | -3,683,972 | -61.4 |
10.51
18.62
11.20
|
36 tháng
(2021-10-06) |
-2.83 | -20.15% | 148,579,600 | -4,492,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-17) |
3.50 | 45.49% | 173,997,190 | -3,270,490 | -82.1 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.00
|
69,670 | 10.13 | 10.13 | 9.87 | 230 | 10,050 | -0.2 |
14/02/2019 |
10.13
|
49,890 | 9.94 | 10.25 | 9.81 | 3,560 | 0 | 0.1 |
13/02/2019 |
9.94
|
53,540 | 9.94 | 9.94 | 9.81 | 0 | 0 | 0 |
12/02/2019 |
9.94
|
66,110 | 9.97 | 10.03 | 9.81 | 1,010 | 0 | 0.0 |
11/02/2019 |
9.97
|
22,150 | 9.68 | 9.97 | 9.71 | 5,800 | 0 | 0.1 |
01/02/2019 |
9.68
|
66,670 | 9.75 | 9.81 | 9.56 | 0 | 0 | 0 |
31/01/2019 |
9.75
|
72,810 | 9.90 | 9.90 | 9.65 | 100 | 0 | 0.0 |
30/01/2019 |
9.90
|
39,230 | 9.90 | 10.13 | 9.87 | 20,280 | 300 | 0.3 |
29/01/2019 |
9.90
|
22,070 | 9.94 | 10.06 | 9.81 | 0 | 0 | 0 |
28/01/2019 |
9.94
|
33,030 | 10.03 | 10.13 | 9.87 | 0 | 0 | 0 |
25/01/2019 |
10.03
|
54,940 | 10.28 | 10.28 | 10.03 | 0 | 1,000 | -0.0 |
24/01/2019 |
10.28
|
58,030 | 10.22 | 10.31 | 10.22 | 80 | 300 | -0.0 |
23/01/2019 |
10.22
|
19,160 | 10.35 | 10.44 | 10.22 | 0 | 0 | 0 |
22/01/2019 |
10.35
|
100,350 | 10.16 | 10.63 | 10.25 | 65,000 | 200 | 1.1 |
21/01/2019 |
10.16
|
46,710 | 10.13 | 10.28 | 10.16 | 0 | 0 | 0 |
18/01/2019 |
10.13
|
25,300 | 10.31 | 10.41 | 10.13 | 15,000 | 0 | 0.2 |
17/01/2019 |
10.31
|
23,410 | 10.44 | 10.44 | 10.19 | 1,000 | 100 | 0.0 |
16/01/2019 |
10.44
|
38,360 | 10.57 | 10.57 | 10.28 | 9,790 | 0 | 0.2 |
15/01/2019 |
10.57
|
95,300 | 10.35 | 10.76 | 10.35 | 16,520 | 200 | 0.3 |
14/01/2019 |
10.35
|
253,320 | 9.90 | 10.38 | 9.84 | 38,060 | 200 | 0.6 |
11/01/2019 |
9.90
|
45,640 | 9.87 | 9.90 | 9.75 | 1,290 | 0 | 0.0 |
10/01/2019 |
9.87
|
20,110 | 9.94 | 10.09 | 9.87 | 0 | 0 | 0 |
09/01/2019 |
9.94
|
42,760 | 9.81 | 10.13 | 9.81 | 0 | 100 | -0.0 |
08/01/2019 |
9.81
|
27,930 | 9.81 | 9.87 | 9.78 | 0 | 0 | 0 |
07/01/2019 |
9.81
|
9,000 | 9.81 | 9.97 | 9.81 | 10 | 600 | -0.0 |
04/01/2019 |
9.81
|
47,880 | 9.71 | 9.87 | 9.56 | 29,210 | 0 | 0.5 |
03/01/2019 |
9.71
|
66,110 | 9.78 | 9.90 | 9.56 | 40,000 | 0 | 0.6 |
02/01/2019 |
9.78
|
23,560 | 9.78 | 9.94 | 9.75 | 0 | 0 | 0 |
28/12/2018 |
9.78
|
61,760 | 9.81 | 10.00 | 9.75 | 30 | 800 | -0.0 |
27/12/2018 |
9.81
|
41,330 | 9.75 | 10.00 | 9.81 | 3,190 | 0 | 0.1 |
26/12/2018 |
9.75
|
53,640 | 9.75 | 9.94 | 9.68 | 40,220 | 0 | 0.6 |
25/12/2018 |
9.75
|
136,880 | 9.97 | 9.97 | 9.56 | 14,590 | 0 | 0.2 |
24/12/2018 |
9.97
|
92,140 | 9.87 | 10.13 | 9.84 | 35,180 | 200 | 0.6 |
21/12/2018 |
9.87
|
64,020 | 9.94 | 9.97 | 9.81 | 0 | 0 | 0 |
20/12/2018 |
9.94
|
86,410 | 9.97 | 10.06 | 9.81 | 0 | 0 | 0 |
19/12/2018 |
9.97
|
94,490 | 10.06 | 10.25 | 9.94 | 12,240 | 0 | 0.2 |
18/12/2018 |
10.06
|
127,420 | 10.06 | 10.35 | 9.81 | 22,800 | 10 | 0.4 |
17/12/2018 |
10.06
|
115,060 | 10.79 | 10.88 | 10.06 | 50 | 230 | -0.0 |
14/12/2018 |
10.79
|
70,490 | 10.88 | 11.04 | 10.76 | 19,800 | 0 | 0.3 |
13/12/2018 |
10.88
|
166,290 | 10.98 | 11.07 | 10.57 | 17,700 | 0 | 0.3 |
12/12/2018 |
10.98
|
58,490 | 10.88 | 11.14 | 10.88 | 500 | 0 | 0.0 |
11/12/2018 |
10.88
|
145,600 | 11.20 | 11.20 | 10.88 | 650 | 0 | 0.0 |
10/12/2018 |
11.20
|
222,220 | 11.33 | 11.33 | 11.07 | 0 | 100,000 | -1.8 |
07/12/2018 |
11.33
|
294,830 | 11.20 | 11.52 | 11.20 | 64,800 | 67,020 | -0.0 |
06/12/2018 |
11.20
|
477,800 | 11.52 | 11.68 | 11.20 | 0 | 10,030 | -0.2 |
05/12/2018 |
11.52
|
397,350 | 11.33 | 11.68 | 11.14 | 5,000 | 40,600 | -0.7 |
04/12/2018 |
11.33
|
209,150 | 10.95 | 11.33 | 10.95 | 20,000 | 12,000 | 0.1 |
03/12/2018 |
10.95
|
200,870 | 10.98 | 11.30 | 10.95 | 10,000 | 9,770 | 0.0 |
30/11/2018 |
10.98
|
58,080 | 11.01 | 11.20 | 10.98 | 10 | 1,000 | -0.0 |
29/11/2018 |
11.01
|
205,850 | 11.26 | 11.33 | 11.01 | 0 | 5,000 | -0.1 |
28/11/2018 |
11.26
|
189,010 | 11.26 | 11.45 | 11.01 | 0 | 22,500 | -0.4 |
27/11/2018 |
11.26
|
256,370 | 11.14 | 11.58 | 11.01 | 0 | 9,000 | -0.2 |
26/11/2018 |
11.14
|
150,670 | 10.79 | 11.20 | 10.63 | 10,000 | 37,500 | -0.5 |
23/11/2018 |
10.79
|
181,520 | 11.39 | 11.39 | 10.79 | 0 | 7,200 | -0.1 |
22/11/2018 |
11.39
|
168,230 | 11.39 | 11.68 | 11.33 | 0 | 9,000 | -0.2 |
21/11/2018 |
11.39
|
225,570 | 11.11 | 11.49 | 10.88 | 10,000 | 51,960 | -0.7 |
20/11/2018 |
11.11
|
91,850 | 11.04 | 11.11 | 10.82 | 0 | 0 | 0 |
19/11/2018 |
11.04
|
102,420 | 10.98 | 11.23 | 10.95 | 0 | 19,800 | -0.3 |
16/11/2018 |
10.98
|
216,160 | 11.07 | 11.26 | 10.88 | 0 | 25,000 | -0.4 |
15/11/2018 |
11.07
|
103,440 | 11.01 | 11.39 | 11.01 | 11,600 | 5,000 | 0.1 |
14/11/2018 |
11.01
|
304,640 | 11.01 | 11.39 | 11.01 | 0 | 57,610 | -1.0 |
13/11/2018 |
11.01
|
430,370 | 10.31 | 11.01 | 10.31 | 0 | 41,060 | -0.7 |
12/11/2018 |
10.31
|
44,660 | 10.31 | 10.41 | 10.22 | 3,050 | 0 | 0.0 |
09/11/2018 |
10.31
|
59,460 | 10.28 | 10.35 | 10.25 | 5,000 | 0 | 0.1 |
08/11/2018 |
10.28
|
133,020 | 10.25 | 10.76 | 10.25 | 0 | 33,000 | -0.5 |
07/11/2018 |
10.25
|
42,000 | 10.31 | 10.35 | 10.19 | 180 | 7,000 | -0.1 |
06/11/2018 |
10.31
|
94,210 | 10.13 | 10.44 | 10.22 | 0 | 0 | 0 |
05/11/2018 |
10.13
|
56,940 | 10.13 | 10.38 | 10.13 | 20 | 0 | 0.0 |
02/11/2018 |
10.13
|
71,420 | 9.90 | 10.50 | 9.90 | 2,670 | 0 | 0.0 |
01/11/2018 |
9.90
|
70,910 | 9.87 | 10.13 | 9.90 | 2,060 | 0 | 0.0 |
31/10/2018 |
9.87
|
82,340 | 9.24 | 9.87 | 9.56 | 54,540 | 1,100 | 0.8 |
30/10/2018 |
9.24
|
30,050 | 9.49 | 9.49 | 9.11 | 0 | 1,000 | -0.0 |
29/10/2018 |
9.49
|
8,140 | 9.30 | 9.65 | 9.11 | 40 | 0 | 0.0 |
26/10/2018 |
9.30
|
47,280 | 9.18 | 9.49 | 9.18 | 750 | 0 | 0.0 |
25/10/2018 |
9.18
|
69,500 | 9.49 | 9.49 | 9.05 | 100 | 0 | 0.0 |
24/10/2018 |
9.49
|
78,770 | 9.68 | 9.87 | 9.49 | 10 | 12,000 | -0.2 |
23/10/2018 |
9.68
|
63,240 | 9.81 | 9.94 | 9.68 | 0 | 0 | 0 |
22/10/2018 |
9.81
|
58,220 | 9.94 | 10.06 | 9.81 | 200 | 0 | 0.0 |
19/10/2018 |
9.94
|
39,220 | 10.13 | 10.13 | 9.87 | 10,300 | 0 | 0.2 |
18/10/2018 |
10.13
|
51,770 | 10.13 | 10.25 | 9.56 | 19,740 | 1,000 | 0.3 |
17/10/2018 |
10.13
|
51,190 | 10.22 | 10.31 | 10.13 | 20,000 | 0 | 0.3 |
16/10/2018 |
10.22
|
64,070 | 10.13 | 10.31 | 9.94 | 15,470 | 0 | 0.2 |
15/10/2018 |
10.13
|
14,800 | 10.25 | 10.44 | 10.13 | 0 | 0 | 0 |
12/10/2018 |
10.25
|
45,830 | 9.94 | 10.25 | 9.62 | 20 | 0 | 0.0 |
11/10/2018 |
9.94
|
144,290 | 10.50 | 10.50 | 9.94 | 2,600 | 70 | 0.0 |
10/10/2018 |
10.50
|
84,410 | 10.38 | 10.54 | 10.25 | 20 | 1,000 | -0.0 |
09/10/2018 |
10.38
|
31,740 | 10.31 | 10.38 | 10.22 | 20 | 0 | 0.0 |
08/10/2018 |
10.31
|
5,290 | 10.25 | 10.38 | 10.22 | 20 | 0 | 0.0 |
05/10/2018 |
10.25
|
23,170 | 10.44 | 10.50 | 10.25 | 0 | 1,580 | -0.0 |
04/10/2018 |
10.44
|
62,660 | 10.25 | 10.54 | 10.25 | 10 | 0 | 0.0 |
03/10/2018 |
10.25
|
32,530 | 10.13 | 10.28 | 10.13 | 1,000 | 0 | 0.0 |
02/10/2018 |
10.13
|
271,880 | 10.38 | 10.38 | 10.06 | 110 | 38,100 | -0.6 |
01/10/2018 |
10.38
|
283,490 | 10.57 | 10.66 | 9.90 | 1,700 | 0 | 0.0 |
28/09/2018 |
10.57
|
59,560 | 10.57 | 10.69 | 10.44 | 3,000 | 0 | 0.0 |
27/09/2018 |
10.57
|
68,360 | 10.63 | 10.76 | 10.57 | 2,720 | 0 | 0.0 |
26/09/2018 |
10.63
|
247,180 | 10.41 | 10.88 | 10.38 | 0 | 0 | 0 |
25/09/2018 |
10.41
|
56,430 | 10.50 | 10.50 | 10.31 | 0 | 0 | 0 |
24/09/2018 |
10.50
|
93,450 | 10.25 | 10.50 | 10.25 | 5,300 | 0 | 0.1 |
21/09/2018 |
10.25
|
115,620 | 10.60 | 10.60 | 10.19 | 0 | 0 | 0 |
20/09/2018 |
10.60
|
78,520 | 10.66 | 10.76 | 10.35 | 1,020 | 0 | 0.0 |