Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.35 | -1.29% | 389,750,000 | -7,678,292 | -197.1 |
26.30
27.70
26.80
|
2 tháng
(2024-09-16) |
1.95 | 7.85% | 899,180,300 | -21,299,009 | -540.8 |
24.85
27.70
26.80
|
3 tháng
(2024-08-16) |
1.20 | 4.69% | 1,286,329,800 | -102,439,695 | -2,622.0 |
24.85
27.70
26.80
|
6 tháng
(2024-05-20) |
-2.29 | -7.87% | 2,643,099,500 | -187,226,190 | -4,967.4 |
24.85
29.60
26.80
|
12 tháng
(2023-11-20) |
2.57 | 10.62% | 5,601,494,000 | -182,232,167 | -4,789.3 |
23.50
29.60
26.80
|
24 tháng
(2022-11-25) |
12.89 | 92.68% | 11,618,041,500 | 144,812,384 | 1,630.2 |
13.91
29.60
26.80
|
36 tháng
(2021-11-30) |
-6.88 | -20.42% | 17,474,975,600 | -100,823,705 | -6,729.5 |
11
35.16
26.80
|
60 tháng
(2019-12-11) |
16.70 | 165.41% | 26,775,504,550 | -583,922,479 | -27,792.2 |
6.70
39.91
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2019 |
10.17
|
1,516,930 | 10.17 | 10.20 | 10.14 | 70,440 | 118,370 | -1.5 |
10/04/2019 |
10.17
|
2,207,380 | 10.22 | 10.22 | 10.08 | 322,200 | 174,620 | 4.7 |
09/04/2019 |
10.22
|
2,884,050 | 10.31 | 10.35 | 10.19 | 310,720 | 1,075,230 | -24.6 |
08/04/2019 |
10.31
|
1,380,890 | 10.35 | 10.39 | 10.28 | 262,890 | 161,460 | 3.3 |
05/04/2019 |
10.35
|
1,836,710 | 10.31 | 10.39 | 10.27 | 28,490 | 278,690 | -8.1 |
04/04/2019 |
10.31
|
2,765,210 | 10.22 | 10.31 | 10.19 | 535,700 | 1,210,420 | -21.6 |
03/04/2019 |
10.22
|
3,775,800 | 10.22 | 10.23 | 10.15 | 339,580 | 2,410,180 | -66.3 |
02/04/2019 |
10.22
|
1,796,860 | 10.17 | 10.27 | 10.17 | 459,030 | 286,320 | 5.5 |
01/04/2019 |
10.17
|
3,670,350 | 10.25 | 10.25 | 10.15 | 301,200 | 517,610 | -6.9 |
29/03/2019 |
10.25
|
6,534,270 | 10.33 | 10.41 | 10.15 | 2,737,760 | 1,864,710 | 28.2 |
28/03/2019 |
10.33
|
2,513,150 | 10.30 | 10.33 | 10.22 | 1,246,870 | 199,710 | 33.9 |
27/03/2019 |
10.30
|
2,539,450 | 10.06 | 10.30 | 10.08 | 1,054,490 | 247,080 | 26.0 |
26/03/2019 |
10.06
|
3,515,960 | 10.00 | 10.11 | 9.96 | 1,720,620 | 2,359,510 | -20.1 |
25/03/2019 |
10.00
|
3,736,290 | 10.17 | 10.17 | 9.90 | 1,405,080 | 202,070 | 37.8 |
22/03/2019 |
10.17
|
4,192,750 | 10.19 | 10.25 | 10.14 | 2,805,810 | 1,268,770 | 49.2 |
21/03/2019 |
10.19
|
2,737,980 | 10.28 | 10.33 | 10.17 | 886,420 | 36,740 | 27.3 |
20/03/2019 |
10.28
|
5,625,190 | 10.15 | 10.38 | 10.03 | 2,694,770 | 1,753,010 | 30.2 |
19/03/2019 |
10.15
|
7,385,900 | 10.14 | 10.17 | 9.90 | 2,790,860 | 804,550 | 62.6 |
18/03/2019 |
10.14
|
10,578,940 | 10.15 | 10.31 | 9.73 | 2,588,710 | 2,425,620 | 5.1 |
15/03/2019 |
10.15
|
17,029,640 | 10.89 | 10.89 | 10.14 | 889,970 | 4,492,780 | -115.9 |
14/03/2019 |
10.89
|
4,482,230 | 10.93 | 11.03 | 10.79 | 1,771,740 | 3,050,440 | -43.6 |
13/03/2019 |
10.93
|
3,200,950 | 10.78 | 10.93 | 10.79 | 460,970 | 333,150 | 4.4 |
12/03/2019 |
10.78
|
5,262,570 | 10.76 | 10.87 | 10.73 | 1,229,690 | 2,280,490 | -35.6 |
11/03/2019 |
10.76
|
4,858,680 | 10.81 | 10.89 | 10.70 | 1,760,700 | 2,538,050 | -26.2 |
08/03/2019 |
10.81
|
4,654,840 | 10.86 | 10.92 | 10.63 | 1,636,590 | 724,230 | 30.8 |
07/03/2019 |
10.86
|
4,555,440 | 11.14 | 11.16 | 10.86 | 1,070,100 | 1,397,040 | -11.2 |
06/03/2019 |
11.14
|
3,373,240 | 11.16 | 11.21 | 10.95 | 766,520 | 240,180 | 18.3 |
05/03/2019 |
11.16
|
5,704,900 | 11.25 | 11.33 | 11.13 | 2,108,690 | 1,129,380 | 34.2 |
04/03/2019 |
11.25
|
5,020,420 | 10.90 | 11.25 | 11.05 | 1,330,700 | 647,320 | 24.0 |
01/03/2019 |
10.90
|
4,610,790 | 10.70 | 10.90 | 10.70 | 1,397,690 | 355,010 | 35.6 |
28/02/2019 |
10.70
|
6,952,800 | 10.95 | 11.01 | 10.70 | 2,477,240 | 3,024,760 | -18.3 |
27/02/2019 |
10.95
|
4,999,180 | 10.98 | 11.13 | 10.87 | 1,922,030 | 1,160,110 | 26.2 |
26/02/2019 |
10.98
|
7,383,610 | 11.08 | 11.27 | 10.90 | 2,708,780 | 1,587,620 | 39.0 |
25/02/2019 |
11.08
|
11,781,980 | 10.79 | 11.32 | 10.89 | 4,105,720 | 2,927,200 | 41.0 |
22/02/2019 |
10.79
|
8,269,150 | 10.41 | 10.81 | 10.36 | 2,621,420 | 1,734,680 | 29.5 |
21/02/2019 |
10.41
|
6,010,110 | 10.25 | 10.41 | 10.15 | 2,736,570 | 449,170 | 74.0 |
20/02/2019 |
10.25
|
5,878,290 | 10.09 | 10.28 | 10.08 | 2,596,320 | 1,285,570 | 42.0 |
19/02/2019 |
10.09
|
5,904,440 | 10.23 | 10.35 | 10.08 | 2,109,020 | 712,120 | 44.6 |
18/02/2019 |
10.23
|
6,374,370 | 10.06 | 10.36 | 10.17 | 2,628,170 | 551,530 | 66.8 |
15/02/2019 |
10.06
|
9,326,200 | 9.87 | 10.35 | 9.80 | 5,811,630 | 2,443,460 | 105.8 |
14/02/2019 |
9.87
|
6,455,840 | 9.84 | 9.96 | 9.80 | 2,763,900 | 1,402,490 | 42.3 |
13/02/2019 |
9.84
|
11,079,510 | 9.39 | 9.90 | 9.39 | 5,792,200 | 1,424,590 | 132.5 |
12/02/2019 |
9.39
|
7,952,400 | 9.20 | 9.50 | 9.15 | 2,579,750 | 877,480 | 49.9 |
11/02/2019 |
9.20
|
2,836,470 | 8.69 | 9.20 | 8.79 | 1,841,480 | 1,086,710 | 21.3 |
01/02/2019 |
8.69
|
7,100,180 | 8.82 | 8.98 | 8.60 | 1,328,370 | 3,560,330 | -60.9 |
31/01/2019 |
8.82
|
7,171,640 | 9.23 | 9.28 | 8.79 | 2,306,450 | 4,330,000 | -57.4 |
30/01/2019 |
9.23
|
6,765,640 | 9.45 | 9.45 | 9.18 | 390,090 | 1,861,050 | -42.7 |
29/01/2019 |
9.45
|
1,814,550 | 9.47 | 9.50 | 9.39 | 438,780 | 334,210 | 3.1 |
28/01/2019 |
9.47
|
1,711,540 | 9.45 | 9.49 | 9.42 | 1,605,560 | 1,210,910 | 11.7 |
25/01/2019 |
9.45
|
1,609,890 | 9.50 | 9.58 | 9.41 | 330,390 | 1,002,450 | -20.0 |
24/01/2019 |
9.50
|
2,387,030 | 9.57 | 9.68 | 9.50 | 166,410 | 397,400 | -6.9 |
23/01/2019 |
9.57
|
3,788,700 | 9.39 | 9.68 | 9.34 | 413,740 | 253,160 | 4.7 |
22/01/2019 |
9.39
|
1,665,310 | 9.41 | 9.50 | 9.37 | 104,400 | 296,810 | -5.7 |
21/01/2019 |
9.41
|
1,917,140 | 9.30 | 9.47 | 9.30 | 24,120 | 276,640 | -7.4 |
18/01/2019 |
9.30
|
2,120,620 | 9.20 | 9.37 | 9.28 | 373,020 | 471,150 | -2.9 |
17/01/2019 |
9.20
|
1,957,850 | 9.37 | 9.37 | 9.20 | 61,040 | 575,770 | -15.0 |
16/01/2019 |
9.37
|
2,981,480 | 9.33 | 9.44 | 9.28 | 678,990 | 978,010 | -8.8 |
15/01/2019 |
9.33
|
2,640,430 | 9.33 | 9.42 | 9.28 | 787,420 | 1,508,660 | -21.2 |
14/01/2019 |
9.33
|
3,226,780 | 9.34 | 9.37 | 9.18 | 347,950 | 1,836,920 | -43.3 |
11/01/2019 |
9.34
|
2,659,370 | 9.49 | 9.52 | 9.34 | 143,680 | 146,690 | -0.1 |
10/01/2019 |
9.49
|
1,783,870 | 9.39 | 9.58 | 9.39 | 1,019,720 | 666,870 | 10.5 |
09/01/2019 |
9.39
|
1,876,020 | 9.18 | 9.49 | 9.23 | 1,331,800 | 1,157,200 | 5.2 |
08/01/2019 |
9.18
|
3,150,620 | 9.34 | 9.39 | 9.14 | 1,189,410 | 2,035,110 | -24.5 |
07/01/2019 |
9.34
|
2,488,920 | 9.45 | 9.66 | 9.28 | 112,670 | 892,750 | -23.1 |
04/01/2019 |
9.45
|
5,841,290 | 9.39 | 9.55 | 9.14 | 2,923,680 | 3,423,910 | -14.6 |
03/01/2019 |
9.39
|
6,877,510 | 9.80 | 9.84 | 9.39 | 1,993,410 | 1,893,180 | 3.0 |
02/01/2019 |
9.80
|
4,196,210 | 9.85 | 10.01 | 9.80 | 2,741,570 | 1,560,380 | 36.7 |
28/12/2018 |
9.85
|
7,473,800 | 9.85 | 9.85 | 9.71 | 6,319,800 | 1,247,900 | 156.4 |
27/12/2018 |
9.85
|
4,873,610 | 9.65 | 9.90 | 9.65 | 2,753,890 | 206,530 | 78.7 |
26/12/2018 |
9.65
|
3,827,010 | 9.68 | 9.68 | 9.47 | 2,552,280 | 1,583,060 | 29.4 |
25/12/2018 |
9.68
|
4,800,740 | 9.71 | 9.71 | 9.22 | 985,990 | 124,850 | 25.8 |
24/12/2018 |
9.71
|
3,262,070 | 9.53 | 9.71 | 9.53 | 391,270 | 162,810 | 6.9 |
21/12/2018 |
9.53
|
4,460,780 | 9.53 | 9.55 | 9.33 | 2,098,610 | 3,183,050 | -32.0 |
20/12/2018 |
9.53
|
6,098,080 | 9.45 | 9.60 | 9.33 | 1,438,810 | 2,319,820 | -26.2 |
19/12/2018 |
9.45
|
10,969,390 | 9.90 | 10.00 | 9.23 | 2,193,720 | 2,769,240 | -17.6 |
18/12/2018 |
9.90
|
8,158,460 | 10.31 | 10.31 | 9.76 | 1,369,510 | 1,298,910 | 2.2 |
17/12/2018 |
10.31
|
4,480,980 | 10.66 | 10.66 | 10.31 | 669,000 | 1,074,300 | -13.4 |
14/12/2018 |
10.66
|
3,865,790 | 10.82 | 10.82 | 10.63 | 582,340 | 2,185,100 | -53.8 |
13/12/2018 |
10.82
|
5,480,330 | 10.70 | 10.86 | 10.73 | 2,396,970 | 3,699,510 | -44.2 |
12/12/2018 |
10.70
|
3,581,530 | 10.65 | 10.74 | 10.51 | 551,470 | 1,278,490 | -24.3 |
11/12/2018 |
10.65
|
6,978,590 | 10.74 | 10.81 | 10.44 | 960,050 | 2,160,780 | -39.7 |
10/12/2018 |
10.74
|
5,397,970 | 11.03 | 11.03 | 10.71 | 1,135,140 | 2,810,790 | -56.9 |
07/12/2018 |
11.03
|
3,363,510 | 11.01 | 11.14 | 11.00 | 343,130 | 1,228,440 | -30.7 |
06/12/2018 |
11.01
|
4,632,240 | 11.24 | 11.27 | 10.98 | 588,080 | 1,499,870 | -31.7 |
05/12/2018 |
11.24
|
8,092,180 | 11.01 | 11.30 | 10.90 | 2,536,500 | 3,566,030 | -36.1 |
04/12/2018 |
11.01
|
4,310,860 | 11.08 | 11.21 | 10.90 | 387,880 | 1,720,110 | -46.1 |
03/12/2018 |
11.08
|
3,769,340 | 10.57 | 11.14 | 10.82 | 1,389,610 | 2,470,240 | -37.2 |
30/11/2018 |
10.57
|
7,469,210 | 10.89 | 10.89 | 10.57 | 1,466,920 | 3,785,860 | -77.4 |
29/11/2018 |
10.89
|
4,059,480 | 11.21 | 11.35 | 10.89 | 476,200 | 1,388,780 | -31.8 |
28/11/2018 |
11.21
|
4,090,120 | 11.33 | 11.41 | 11.13 | 736,760 | 2,443,070 | -59.9 |
27/11/2018 |
11.33
|
1,896,260 | 11.33 | 11.52 | 11.33 | 1,758,250 | 1,091,640 | 23.9 |
26/11/2018 |
11.33
|
2,477,200 | 11.32 | 11.52 | 11.32 | 1,401,590 | 677,930 | 25.9 |
23/11/2018 |
11.32
|
2,056,060 | 11.40 | 11.46 | 11.30 | 670,180 | 374,580 | 10.6 |
22/11/2018 |
11.40
|
2,743,490 | 11.62 | 11.70 | 11.40 | 28,950 | 1,064,220 | -37.3 |
21/11/2018 |
11.62
|
3,805,730 | 11.62 | 11.71 | 11.46 | 1,850,110 | 1,367,240 | 17.6 |
20/11/2018 |
11.62
|
5,710,000 | 11.28 | 11.67 | 11.27 | 1,628,920 | 432,010 | 43.5 |
19/11/2018 |
11.28
|
1,664,620 | 11.21 | 11.40 | 11.19 | 58,980 | 153,650 | -3.4 |
16/11/2018 |
11.21
|
2,321,900 | 11.14 | 11.36 | 11.16 | 20,450 | 789,020 | -27.1 |
15/11/2018 |
11.14
|
6,829,060 | 11.40 | 11.44 | 11.06 | 1,859,380 | 3,302,500 | -50.8 |
14/11/2018 |
11.40
|
8,274,360 | 11.75 | 11.75 | 11.22 | 2,266,400 | 2,635,600 | -13.6 |