Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.29 | -6.90% | 59,532,600 | -5,287,034 | -171.8 |
30.40
33.44
30.90
|
2 tháng
(2024-09-23) |
-4.32 | -12.27% | 124,435,200 | -6,736,634 | -222.7 |
30.40
36.06
30.90
|
3 tháng
(2024-08-26) |
-3.83 | -11.02% | 164,815,500 | -7,069,634 | -234.2 |
30.40
36.06
30.90
|
6 tháng
(2024-05-27) |
-4.03 | -11.53% | 433,622,900 | -6,649,559 | -219.6 |
29.82
38.15
30.90
|
12 tháng
(2023-11-28) |
11.48 | 59.12% | 894,973,900 | 911,239 | 14.1 |
19.27
38.15
30.90
|
24 tháng
(2022-12-05) |
15.72 | 103.51% | 1,566,868,400 | -7,356,035 | -145.4 |
12.99
38.15
30.90
|
36 tháng
(2021-12-08) |
-4.18 | -11.90% | 2,088,530,300 | -7,352,105 | -201.3 |
9.73
38.15
30.90
|
60 tháng
(2019-12-19) |
20.23 | 189.53% | 3,750,489,184 | -10,400,135 | -307.7 |
7.38
39.91
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2019 |
9.55
|
198,920 | 9.90 | 9.90 | 9.46 | 0 | 1,000 | -0.0 |
19/04/2019 |
9.90
|
115,200 | 9.72 | 9.99 | 9.72 | 0 | 0 | 0 |
18/04/2019 |
9.72
|
300,100 | 9.90 | 10.34 | 9.64 | 0 | 0 | 0 |
17/04/2019 |
9.90
|
242,980 | 9.99 | 10.25 | 9.90 | 0 | 0 | 0 |
16/04/2019 |
9.99
|
284,850 | 9.90 | 10.16 | 9.81 | 0 | 0 | 0 |
12/04/2019 |
9.90
|
384,751 | 9.99 | 9.99 | 9.55 | 0 | 42,100 | -0.5 |
11/04/2019 |
9.99
|
261,100 | 10.25 | 10.42 | 9.90 | 0 | 0 | 0 |
10/04/2019 |
10.25
|
602,900 | 10.34 | 10.42 | 9.99 | 0 | 0 | 0 |
09/04/2019 |
10.34
|
577,980 | 10.60 | 10.86 | 10.16 | 42,100 | 0 | 0.5 |
08/04/2019 |
10.60
|
344,404 | 10.69 | 10.86 | 10.51 | 0 | 0 | 0 |
05/04/2019 |
10.69
|
315,111 | 10.77 | 10.95 | 10.60 | 0 | 0 | 0 |
04/04/2019 |
10.77
|
706,804 | 10.34 | 11.04 | 10.16 | 0 | 0 | 0 |
03/04/2019 |
10.34
|
136,112 | 10.42 | 10.69 | 10.07 | 0 | 0 | 0 |
02/04/2019 |
10.42
|
359,420 | 10.16 | 10.95 | 9.99 | 0 | 0 | 0 |
01/04/2019 |
10.16
|
513,854 | 10.34 | 10.69 | 9.90 | 0 | 0 | 0 |
29/03/2019 |
10.34
|
449,200 | 10.69 | 10.86 | 10.34 | 0 | 0 | 0 |
28/03/2019 |
10.69
|
414,859 | 11.04 | 11.12 | 10.51 | 0 | 0 | 0 |
27/03/2019 |
11.04
|
389,330 | 10.69 | 11.74 | 10.42 | 0 | 0 | 0 |
26/03/2019 |
10.69
|
332,100 | 10.69 | 10.86 | 10.42 | 0 | 0 | 0 |
25/03/2019 |
10.69
|
610,250 | 11.21 | 11.39 | 10.42 | 0 | 0 | 0 |
22/03/2019 |
11.21
|
747,600 | 10.95 | 12.26 | 10.77 | 0 | 0 | 0 |
21/03/2019 |
10.95
|
1,495,070 | 9.90 | 11.12 | 9.90 | 0 | 0 | 0 |
20/03/2019 |
9.90
|
533,080 | 9.64 | 10.07 | 9.37 | 200 | 0 | 0.0 |
19/03/2019 |
9.64
|
336,000 | 10.16 | 10.42 | 9.64 | 0 | 0 | 0 |
18/03/2019 |
10.16
|
594,650 | 9.90 | 10.77 | 9.90 | 500 | 0 | 0.0 |
15/03/2019 |
9.90
|
1,093,809 | 9.02 | 10.34 | 8.93 | 0 | 0 | 0 |
14/03/2019 |
9.02
|
175,300 | 8.93 | 9.20 | 8.85 | 0 | 0 | 0 |
13/03/2019 |
8.93
|
166,300 | 8.76 | 9.11 | 8.67 | 0 | 0 | 0 |
12/03/2019 |
8.76
|
206,700 | 8.67 | 8.93 | 8.67 | 2,100 | 0 | 0.0 |
11/03/2019 |
8.67
|
93,300 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
08/03/2019 |
8.93
|
83,409 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 |
07/03/2019 |
8.76
|
91,001 | 9.02 | 9.29 | 8.76 | 0 | 0 | 0 |
06/03/2019 |
9.02
|
333,400 | 9.11 | 9.37 | 8.93 | 0 | 110,900 | -1.2 |
05/03/2019 |
9.11
|
116,140 | 8.85 | 9.11 | 8.76 | 0 | 0 | 0 |
04/03/2019 |
8.85
|
65,500 | 8.58 | 8.85 | 8.58 | 0 | 0 | 0 |
01/03/2019 |
8.58
|
14,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/02/2019 |
8.58
|
58,300 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
27/02/2019 |
8.58
|
274,100 | 8.67 | 9.20 | 8.58 | 0 | 200,000 | -2.0 |
26/02/2019 |
8.67
|
46,300 | 8.76 | 8.93 | 8.50 | 0 | 100 | -0.0 |
25/02/2019 |
8.76
|
73,900 | 8.50 | 9.20 | 8.67 | 0 | 0 | 0 |
22/02/2019 |
8.50
|
131,000 | 8.41 | 8.76 | 8.50 | 0 | 0 | 0 |
21/02/2019 |
8.41
|
73,500 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
20/02/2019 |
8.67
|
107,900 | 8.58 | 8.67 | 8.41 | 0 | 0 | 0 |
19/02/2019 |
8.58
|
37,500 | 8.50 | 8.67 | 8.58 | 0 | 0 | 0 |
18/02/2019 |
8.50
|
24,000 | 8.58 | 8.67 | 8.50 | 0 | 0 | 0 |
15/02/2019 |
8.58
|
32,950 | 8.50 | 8.76 | 8.58 | 0 | 0 | 0 |
14/02/2019 |
8.50
|
2,900 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
13/02/2019 |
8.67
|
21,200 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
12/02/2019 |
8.76
|
21,300 | 8.32 | 8.76 | 8.32 | 0 | 0 | 0 |
11/02/2019 |
8.32
|
8,700 | 8.85 | 8.85 | 8.32 | 0 | 0 | 0 |
01/02/2019 |
8.85
|
31,700 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 |
31/01/2019 |
8.76
|
34,700 | 8.67 | 9.20 | 8.67 | 0 | 0 | 0 |
30/01/2019 |
8.67
|
161,000 | 8.50 | 9.11 | 8.50 | 0 | 0 | 0 |
29/01/2019 |
8.50
|
82,500 | 8.32 | 8.50 | 8.15 | 0 | 0 | 0 |
28/01/2019 |
8.32
|
56,000 | 8.06 | 8.41 | 8.15 | 0 | 0 | 0 |
25/01/2019 |
8.06
|
3,500 | 8.32 | 8.32 | 8.06 | 0 | 0 | 0 |
24/01/2019 |
8.32
|
23,010 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
23/01/2019 |
8.23
|
5,200 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 |
22/01/2019 |
8.23
|
38,400 | 8.58 | 8.58 | 8.23 | 0 | 0 | 0 |
21/01/2019 |
8.58
|
9,200 | 8.50 | 8.58 | 8.23 | 0 | 0 | 0 |
18/01/2019 |
8.50
|
22,100 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
17/01/2019 |
8.32
|
16,000 | 8.41 | 8.67 | 8.32 | 0 | 0 | 0 |
16/01/2019 |
8.41
|
48,700 | 8.23 | 9.20 | 8.41 | 0 | 0 | 0 |
15/01/2019 |
8.23
|
23,900 | 8.23 | 8.58 | 8.23 | 0 | 0 | 0 |
14/01/2019 |
8.23
|
48,800 | 8.23 | 8.50 | 8.23 | 0 | 0 | 0 |
11/01/2019 |
8.23
|
116,200 | 8.15 | 8.76 | 8.23 | 0 | 0 | 0 |
10/01/2019 |
8.15
|
9,870 | 8.23 | 8.23 | 8.15 | 60 | 0 | 0.0 |
09/01/2019 |
8.23
|
32,100 | 8.06 | 8.32 | 8.06 | 0 | 0 | 0 |
08/01/2019 |
8.06
|
6,300 | 7.88 | 8.06 | 7.97 | 0 | 0 | 0 |
07/01/2019 |
7.88
|
59,700 | 8.23 | 8.23 | 7.88 | 0 | 50,000 | -0.5 |
04/01/2019 |
8.23
|
20,830 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
03/01/2019 |
8.23
|
17,600 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
02/01/2019 |
8.32
|
7,900 | 9.02 | 9.02 | 8.23 | 0 | 0 | 0 |
28/12/2018 |
9.02
|
69,500 | 8.67 | 9.11 | 8.41 | 0 | 0 | 0 |
27/12/2018 |
8.67
|
220,920 | 8.32 | 9.46 | 8.32 | 0 | 0 | 0 |
26/12/2018 |
8.32
|
42,900 | 8.15 | 8.32 | 7.97 | 0 | 0 | 0 |
25/12/2018 |
8.15
|
91,800 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
24/12/2018 |
8.23
|
90,030 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
21/12/2018 |
8.15
|
20,200 | 8.06 | 8.32 | 7.97 | 0 | 0 | 0 |
20/12/2018 |
8.06
|
13,600 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
19/12/2018 |
8.06
|
170,300 | 7.97 | 8.15 | 7.97 | 0 | 0 | 0 |
18/12/2018 |
7.97
|
83,000 | 7.97 | 8.06 | 7.88 | 0 | 0 | 0 |
17/12/2018 |
7.97
|
34,000 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
14/12/2018 |
8.06
|
40,000 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
13/12/2018 |
8.06
|
3,200 | 7.97 | 8.06 | 8.06 | 0 | 0 | 0 |
12/12/2018 |
7.97
|
300 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
11/12/2018 |
8.06
|
276,000 | 8.23 | 8.23 | 7.88 | 0 | 236,500 | -2.2 |
10/12/2018 |
8.23
|
24,100 | 8.15 | 8.23 | 8.06 | 0 | 20,000 | -0.2 |
07/12/2018 |
8.15
|
28,020 | 8.32 | 8.32 | 8.06 | 0 | 20,000 | -0.2 |
06/12/2018 |
8.32
|
13,000 | 8.15 | 8.32 | 8.15 | 0 | 0 | 0 |
05/12/2018 |
8.15
|
26,400 | 8.15 | 8.32 | 8.15 | 0 | 0 | 0 |
04/12/2018 |
8.15
|
11,600 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
03/12/2018 |
8.32
|
15,300 | 8.15 | 8.32 | 8.15 | 0 | 0 | 0 |
30/11/2018 |
8.15
|
48,730 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 |
29/11/2018 |
8.15
|
9,300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
28/11/2018 |
8.15
|
9,200 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
27/11/2018 |
8.23
|
8,200 | 8.41 | 8.50 | 8.23 | 0 | 0 | 0 |
26/11/2018 |
8.41
|
32,900 | 8.41 | 8.50 | 8.32 | 0 | 0 | 0 |
23/11/2018 |
8.41
|
142,630 | 8.32 | 9.20 | 8.23 | 0 | 0 | 0 |
22/11/2018 |
8.32
|
62,140 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |