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) |
0.05 | 0.19% | 114,469,900 | -18,718,368 | -501.4 |
26.20
27.70
26.85
|
2 tháng
(2024-07-22) |
1.55 | 6.13% | 266,707,400 | 18,052,180 | 436.0 |
24.50
27.70
26.85
|
3 tháng
(2024-06-21) |
4.61 | 20.76% | 465,056,100 | 14,909,571 | 400.9 |
21.47
27.70
26.85
|
6 tháng
(2024-03-25) |
4.23 | 18.70% | 894,756,800 | -34,941,993 | -767.7 |
21.32
27.70
26.85
|
12 tháng
(2023-09-25) |
10.14 | 60.66% | 1,823,086,300 | -43,234,161 | -914.1 |
16.28
27.70
26.85
|
24 tháng
(2022-09-30) |
11.68 | 76.95% | 2,500,147,900 | 2,143,135 | -32.2 |
11.09
27.70
26.85
|
36 tháng
(2021-10-05) |
11.32 | 72.89% | 3,438,067,500 | 10,078,243 | 76.4 |
11.09
27.70
26.85
|
60 tháng
(2019-10-16) |
18.18 | 209.79% | 4,863,504,800 | -56,617,677 | -1,340.7 |
5.30
27.70
26.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
9.47
|
944,710 | 9.59 | 9.60 | 9.40 | 25,200 | 173,250 | -4.6 |
13/02/2019 |
9.59
|
1,299,260 | 9.56 | 9.68 | 9.56 | 311,940 | 330,810 | -0.6 |
12/02/2019 |
9.56
|
1,889,530 | 9.42 | 9.62 | 9.40 | 603,090 | 562,130 | 1.3 |
11/02/2019 |
9.42
|
1,150,140 | 9.37 | 9.44 | 9.34 | 17,570 | 301,190 | -8.7 |
01/02/2019 |
9.37
|
1,336,610 | 9.37 | 9.40 | 9.31 | 77,130 | 694,770 | -18.8 |
31/01/2019 |
9.37
|
762,510 | 9.22 | 9.37 | 9.25 | 347,880 | 280,800 | 2.0 |
30/01/2019 |
9.22
|
768,110 | 9.22 | 9.24 | 9.17 | 147,000 | 313,500 | -5.0 |
29/01/2019 |
9.22
|
934,570 | 9.22 | 9.24 | 9.17 | 274,980 | 264,770 | 0.3 |
28/01/2019 |
9.22
|
876,970 | 9.20 | 9.25 | 9.16 | 364,300 | 268,000 | 2.9 |
25/01/2019 |
9.20
|
891,440 | 9.20 | 9.25 | 9.16 | 460,480 | 465,480 | -0.1 |
24/01/2019 |
9.20
|
725,150 | 9.22 | 9.27 | 9.13 | 415,680 | 434,600 | -0.6 |
23/01/2019 |
9.22
|
850,650 | 9.25 | 9.31 | 9.20 | 95,800 | 230,410 | -4.0 |
22/01/2019 |
9.25
|
1,369,310 | 9.11 | 9.33 | 9.13 | 817,920 | 1,452,360 | -19.1 |
21/01/2019 |
9.11
|
1,233,280 | 8.94 | 9.13 | 8.94 | 55,390 | 298,510 | -7.2 |
18/01/2019 |
8.94
|
1,417,600 | 8.88 | 9.04 | 8.88 | 60,100 | 229,210 | -4.9 |
17/01/2019 |
8.88
|
998,480 | 8.97 | 8.97 | 8.88 | 85,130 | 397,240 | -9.0 |
16/01/2019 |
8.97
|
895,390 | 8.97 | 8.97 | 8.88 | 70,000 | 221,220 | -4.4 |
15/01/2019 |
8.97
|
717,930 | 8.94 | 8.99 | 8.90 | 119,000 | 438,300 | -9.3 |
14/01/2019 |
8.94
|
715,340 | 8.97 | 9.04 | 8.88 | 4,500 | 183,350 | -5.2 |
11/01/2019 |
8.97
|
2,231,760 | 8.91 | 9.07 | 8.90 | 1,506,730 | 1,677,830 | -5.0 |
10/01/2019 |
8.91
|
1,859,370 | 8.88 | 8.94 | 8.90 | 2,664,000 | 2,539,010 | 3.6 |
09/01/2019 |
8.88
|
1,246,940 | 8.76 | 8.94 | 8.79 | 2,922,870 | 2,573,280 | 10.1 |
08/01/2019 |
8.76
|
1,063,470 | 8.88 | 8.90 | 8.61 | 403,180 | 1,194,410 | -22.4 |
07/01/2019 |
8.88
|
727,640 | 8.91 | 9.07 | 8.76 | 150,030 | 306,850 | -4.5 |
04/01/2019 |
8.91
|
1,129,350 | 8.65 | 8.91 | 8.61 | 198,180 | 392,360 | -5.5 |
03/01/2019 |
8.65
|
1,222,860 | 8.67 | 8.91 | 8.64 | 81,470 | 480,300 | -11.3 |
02/01/2019 |
8.67
|
723,350 | 9.31 | 9.31 | 8.67 | 25,200 | 194,790 | -4.9 |
28/12/2018 |
9.31
|
1,558,390 | 9.07 | 9.31 | 9.01 | 602,690 | 60,260 | 16.3 |
27/12/2018 |
9.07
|
1,242,120 | 8.85 | 9.07 | 8.93 | 572,260 | 0 | 16.8 |
26/12/2018 |
8.85
|
1,122,440 | 8.84 | 8.93 | 8.77 | 465,050 | 42,000 | 12.2 |
25/12/2018 |
8.84
|
1,557,180 | 8.91 | 8.91 | 8.54 | 125,350 | 219,900 | -2.6 |
24/12/2018 |
8.91
|
1,750,920 | 9.02 | 9.07 | 8.71 | 525,200 | 122,510 | 11.7 |
21/12/2018 |
9.02
|
1,768,200 | 8.93 | 9.02 | 8.79 | 700,950 | 627,570 | 2.2 |
20/12/2018 |
8.93
|
1,487,030 | 8.91 | 8.96 | 8.76 | 22,520 | 4,300 | 0.5 |
19/12/2018 |
8.91
|
1,481,420 | 9.04 | 9.07 | 8.76 | 240,000 | 124,830 | 3.3 |
18/12/2018 |
9.04
|
2,075,950 | 9.07 | 9.07 | 8.85 | 292,400 | 49,000 | 7.1 |
17/12/2018 |
9.07
|
1,586,390 | 9.28 | 9.28 | 9.07 | 19,170 | 50,690 | -0.9 |
14/12/2018 |
9.28
|
1,580,250 | 9.40 | 9.40 | 9.24 | 33,100 | 358,180 | -9.8 |
13/12/2018 |
9.40
|
2,248,960 | 9.39 | 9.48 | 9.34 | 67,680 | 352,710 | -8.7 |
12/12/2018 |
9.39
|
2,216,500 | 9.28 | 9.47 | 9.30 | 49,500 | 10,580 | 1.2 |
11/12/2018 |
9.28
|
2,216,610 | 9.42 | 9.47 | 9.28 | 133,370 | 498,680 | -11.1 |
10/12/2018 |
9.42
|
2,314,250 | 9.40 | 9.44 | 9.31 | 145,150 | 156,740 | -0.3 |
07/12/2018 |
9.40
|
2,250,550 | 9.37 | 9.53 | 9.39 | 496,450 | 746,930 | -7.7 |
06/12/2018 |
9.37
|
1,717,980 | 9.59 | 9.59 | 9.25 | 275,280 | 846,540 | -17.5 |
05/12/2018 |
9.59
|
1,881,730 | 9.74 | 9.74 | 9.44 | 467,090 | 776,280 | -9.5 |
04/12/2018 |
9.74
|
2,077,930 | 9.83 | 9.91 | 9.57 | 568,490 | 881,710 | -9.7 |
03/12/2018 |
9.83
|
2,937,000 | 9.22 | 9.85 | 9.27 | 670,100 | 1,480 | 21.0 |
30/11/2018 |
9.22
|
1,497,920 | 9.30 | 9.31 | 9.11 | 575,200 | 774,250 | -6.0 |
29/11/2018 |
9.30
|
1,592,500 | 9.33 | 9.50 | 9.27 | 360,590 | 374,880 | -0.4 |
28/11/2018 |
9.33
|
1,560,030 | 9.28 | 9.33 | 9.22 | 595,550 | 385,010 | 6.3 |
27/11/2018 |
9.28
|
1,472,370 | 9.37 | 9.44 | 9.22 | 536,100 | 345,250 | 5.8 |
26/11/2018 |
9.37
|
1,255,750 | 9.31 | 9.40 | 9.13 | 364,000 | 13,000 | 10.6 |
23/11/2018 |
9.31
|
1,370,910 | 9.47 | 9.48 | 9.31 | 469,500 | 0 | 14.4 |
22/11/2018 |
9.47
|
1,664,180 | 9.30 | 9.54 | 9.24 | 739,730 | 43,500 | 21.3 |
21/11/2018 |
9.30
|
1,449,600 | 9.36 | 9.36 | 9.08 | 254,770 | 368,700 | -3.4 |
20/11/2018 |
9.36
|
1,090,170 | 9.50 | 9.50 | 9.22 | 132,000 | 8,500 | 3.7 |
19/11/2018 |
9.50
|
2,280,300 | 9.20 | 9.64 | 9.28 | 176,230 | 278,370 | -3.2 |
16/11/2018 |
9.20
|
3,333,630 | 8.61 | 9.20 | 8.62 | 1,807,920 | 1,520,300 | 8.7 |
15/11/2018 |
8.61
|
2,278,550 | 8.85 | 8.90 | 8.45 | 354,010 | 1,059,880 | -19.8 |
14/11/2018 |
8.85
|
1,979,430 | 9.22 | 9.50 | 8.76 | 481,740 | 601,750 | -3.7 |
13/11/2018 |
9.22
|
1,993,330 | 9.83 | 9.83 | 9.22 | 66,680 | 405,850 | -10.5 |
12/11/2018 |
9.83
|
1,842,290 | 10.08 | 10.08 | 9.80 | 466,100 | 638,340 | -5.5 |
09/11/2018 |
10.08
|
1,871,680 | 10.20 | 10.22 | 10.05 | 342,310 | 237,080 | 3.4 |
08/11/2018 |
10.20
|
2,025,730 | 10.20 | 10.33 | 10.17 | 107,960 | 353,730 | -8.2 |
07/11/2018 |
10.20
|
2,098,090 | 10.10 | 10.28 | 9.99 | 235,260 | 121,170 | 3.8 |
06/11/2018 |
10.10
|
1,838,820 | 10.27 | 10.28 | 10.08 | 555,250 | 720,600 | -5.4 |
05/11/2018 |
10.27
|
2,500,890 | 10.30 | 10.33 | 10.02 | 18,800 | 496,790 | -15.7 |
02/11/2018 |
10.30
|
3,382,980 | 10.10 | 10.33 | 10.13 | 683,680 | 1,227,450 | -18.1 |
01/11/2018 |
10.10
|
1,827,130 | 10.08 | 10.20 | 10.07 | 18,100 | 415,500 | -13.1 |
31/10/2018 |
10.08
|
2,159,860 | 10.20 | 10.28 | 9.87 | 514,600 | 1,332,460 | -26.7 |
30/10/2018 |
10.20
|
1,712,920 | 10.48 | 10.56 | 10.14 | 203,980 | 442,000 | -8.0 |
29/10/2018 |
10.48
|
1,778,800 | 10.57 | 10.65 | 10.30 | 11,130 | 436,910 | -14.5 |
26/10/2018 |
10.57
|
2,942,910 | 10.54 | 10.80 | 10.54 | 1,431,930 | 1,137,900 | 10.3 |
25/10/2018 |
10.54
|
2,373,490 | 10.76 | 10.76 | 10.45 | 18,510 | 29,630 | -0.4 |
24/10/2018 |
10.76
|
2,303,360 | 11.06 | 11.14 | 10.76 | 16,470 | 337,860 | -11.4 |
23/10/2018 |
11.06
|
1,139,000 | 11.22 | 11.22 | 10.94 | 42,130 | 30,650 | 0.4 |
22/10/2018 |
11.22
|
1,527,490 | 11.16 | 11.33 | 11.16 | 59,680 | 10,600 | 1.8 |
19/10/2018 |
11.16
|
1,584,310 | 11.36 | 11.36 | 11.00 | 133,350 | 215,240 | -2.9 |
18/10/2018 |
11.36
|
1,439,970 | 11.42 | 11.42 | 11.22 | 23,950 | 0 | 0.9 |
17/10/2018 |
11.42
|
1,543,500 | 11.37 | 11.49 | 11.37 | 214,570 | 2,400 | 7.9 |
16/10/2018 |
11.37
|
1,748,130 | 10.91 | 11.37 | 10.79 | 400,850 | 3,000 | 14.4 |
15/10/2018 |
10.91
|
1,388,600 | 11.22 | 11.23 | 10.71 | 90,020 | 443,140 | -12.5 |
12/10/2018 |
11.22
|
1,451,810 | 11.10 | 11.26 | 10.94 | 3,640 | 2,370 | 0.0 |
11/10/2018 |
11.10
|
1,148,170 | 11.62 | 11.62 | 10.85 | 10,540 | 49,250 | -1.4 |
10/10/2018 |
11.62
|
1,622,700 | 11.59 | 11.65 | 11.53 | 0 | 10,010 | -0.4 |
09/10/2018 |
11.59
|
1,567,140 | 11.62 | 11.68 | 11.53 | 1,010 | 172,570 | -6.5 |
08/10/2018 |
11.62
|
1,623,300 | 11.68 | 11.68 | 11.37 | 700 | 15,400 | -0.6 |
05/10/2018 |
11.68
|
1,302,170 | 11.91 | 11.94 | 11.68 | 5,850 | 32,550 | -1.0 |
04/10/2018 |
11.91
|
2,438,910 | 12.12 | 12.19 | 11.73 | 217,770 | 720,650 | -19.5 |
03/10/2018 |
12.12
|
1,658,100 | 12.05 | 12.14 | 12.02 | 143,970 | 302,670 | -6.2 |
02/10/2018 |
12.05
|
1,651,980 | 12.11 | 12.14 | 12.02 | 11,000 | 41,100 | -1.2 |
01/10/2018 |
12.11
|
2,572,230 | 11.94 | 12.22 | 11.94 | 80 | 152,640 | -6.0 |
28/09/2018 |
11.94
|
1,933,300 | 11.85 | 11.97 | 11.83 | 505,640 | 152,870 | 13.7 |
27/09/2018 |
11.85
|
1,612,480 | 11.86 | 11.94 | 11.82 | 601,600 | 559,470 | 1.6 |
26/09/2018 |
11.86
|
1,776,240 | 11.96 | 11.97 | 11.77 | 82,500 | 163,330 | -3.1 |
25/09/2018 |
11.96
|
1,583,720 | 11.99 | 12.00 | 11.91 | 160,000 | 215,110 | -2.1 |
24/09/2018 |
11.99
|
1,568,970 | 11.94 | 12.08 | 11.94 | 170,010 | 108,000 | 2.4 |
21/09/2018 |
11.94
|
1,531,720 | 11.94 | 11.97 | 11.74 | 586,560 | 352,600 | 9.0 |
20/09/2018 |
11.94
|
1,453,330 | 11.83 | 11.94 | 11.77 | 539,310 | 322,470 | 8.4 |
19/09/2018 |
11.83
|
1,400,510 | 11.76 | 11.86 | 11.76 | 441,080 | 253,040 | 7.2 |