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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
12.15
|
720,690 | 12.07 | 12.26 | 11.96 | 2,000 | 0 | 0.0 |
18/09/2018 |
12.07
|
428,220 | 11.89 | 12.07 | 11.74 | 30,000 | 62,570 | -0.5 |
17/09/2018 |
11.89
|
210,260 | 12.00 | 12.04 | 11.81 | 6,200 | 0 | 0.1 |
14/09/2018 |
12.00
|
695,170 | 11.85 | 12.22 | 12.00 | 10 | 0 | 0.0 |
13/09/2018 |
11.85
|
755,740 | 11.66 | 11.92 | 11.63 | 20,020 | 506,726 | -7.7 |
12/09/2018 |
11.66
|
433,060 | 11.55 | 11.85 | 11.59 | 0 | 153,280 | -2.4 |
11/09/2018 |
11.55
|
800,110 | 11.59 | 11.63 | 11.48 | 600 | 314,210 | -4.8 |
10/09/2018 |
11.59
|
146,320 | 11.70 | 11.70 | 11.55 | 100 | 43,950 | -0.7 |
07/09/2018 |
11.70
|
323,400 | 11.48 | 11.70 | 11.51 | 0 | 160,100 | -2.5 |
06/09/2018 |
11.48
|
313,570 | 11.55 | 11.81 | 11.48 | 180 | 67,030 | -1.0 |
05/09/2018 |
11.55
|
353,550 | 11.77 | 11.85 | 11.55 | 0 | 1,000 | -0.0 |
04/09/2018 |
11.77
|
486,540 | 12.15 | 12.30 | 11.70 | 0 | 0 | 0 |
31/08/2018 |
12.15
|
390,050 | 12.52 | 12.59 | 12.15 | 3,000 | 3,500 | -0.0 |
30/08/2018 |
12.52
|
459,230 | 12.30 | 12.52 | 12.26 | 0 | 0 | 0 |
29/08/2018 |
12.30
|
393,450 | 12.48 | 12.48 | 12.22 | 0 | 0 | 0 |
28/08/2018 |
12.48
|
776,400 | 12.67 | 12.74 | 12.33 | 0 | 20,010 | -0.3 |
27/08/2018 |
12.67
|
1,174,750 | 12.52 | 12.74 | 12.45 | 10,000 | 80,000 | -1.2 |
24/08/2018 |
12.52
|
1,252,490 | 12.11 | 12.59 | 12.04 | 0 | 140,650 | -2.3 |
23/08/2018 |
12.11
|
386,860 | 12.11 | 12.22 | 11.96 | 600 | 0 | 0.0 |
22/08/2018 |
12.11
|
371,870 | 11.96 | 12.41 | 12.00 | 0 | 49,350 | -0.8 |
21/08/2018 |
11.96
|
950,750 | 11.81 | 12.37 | 11.85 | 100 | 10,000 | -0.2 |
20/08/2018 |
11.81
|
851,630 | 11.40 | 11.92 | 11.44 | 0 | 153,630 | -2.4 |
17/08/2018 |
11.40
|
154,800 | 11.40 | 11.55 | 11.29 | 200 | 46,370 | -0.7 |
16/08/2018 |
11.40
|
137,640 | 11.40 | 11.51 | 11.29 | 320 | 0 | 0.0 |
15/08/2018 |
11.40
|
190,750 | 11.48 | 11.63 | 11.40 | 0 | 0 | 0 |
14/08/2018 |
11.48
|
119,290 | 11.63 | 11.63 | 11.48 | 200 | 0 | 0.0 |
13/08/2018 |
11.63
|
127,330 | 11.44 | 11.74 | 11.51 | 2,000 | 0 | 0.0 |
10/08/2018 |
11.44
|
178,740 | 11.48 | 11.63 | 11.36 | 0 | 0 | 0 |
09/08/2018 |
11.48
|
181,830 | 11.36 | 11.59 | 11.36 | 10 | 0 | 0.0 |
08/08/2018 |
11.36
|
124,590 | 11.36 | 11.55 | 11.33 | 20 | 0 | 0.0 |
07/08/2018 |
11.36
|
197,820 | 11.63 | 11.66 | 11.36 | 1,000 | 40,400 | -0.6 |
06/08/2018 |
11.63
|
142,450 | 11.63 | 11.85 | 11.55 | 0 | 5,000 | -0.1 |
03/08/2018 |
11.63
|
392,950 | 11.74 | 11.81 | 11.63 | 10 | 6,940 | -0.1 |
02/08/2018 |
11.74
|
296,110 | 11.77 | 11.85 | 11.70 | 30,000 | 0 | 0.5 |
01/08/2018 |
11.77
|
323,370 | 11.77 | 11.92 | 11.74 | 40,010 | 0 | 0.6 |
31/07/2018 |
11.77
|
550,410 | 11.92 | 12.15 | 11.77 | 300 | 0 | 0.0 |
30/07/2018 |
11.92
|
271,630 | 11.70 | 12.11 | 11.85 | 0 | 0 | 0 |
27/07/2018 |
11.70
|
525,250 | 11.92 | 12.22 | 11.70 | 0 | 50,000 | -0.8 |
26/07/2018 |
11.92
|
176,570 | 11.77 | 12.04 | 11.77 | 0 | 0 | 0 |
25/07/2018 |
11.77
|
123,550 | 12.00 | 12.11 | 11.77 | 0 | 0 | 0 |
24/07/2018 |
12.00
|
427,710 | 12.22 | 12.26 | 12.00 | 1,000 | 0 | 0.0 |
23/07/2018 |
12.22
|
858,030 | 11.66 | 12.30 | 11.63 | 0 | 0 | 0 |
20/07/2018 |
11.66
|
233,560 | 11.77 | 11.92 | 11.55 | 0 | 5,000 | -0.1 |
19/07/2018 |
11.77
|
184,490 | 11.92 | 12.15 | 11.77 | 10 | 0 | 0.0 |
18/07/2018 |
11.92
|
326,280 | 11.40 | 11.96 | 11.40 | 0 | 5,000 | -0.1 |
17/07/2018 |
11.40
|
302,910 | 11.40 | 11.55 | 11.33 | 0 | 0 | 0 |
16/07/2018 |
11.40
|
164,670 | 11.40 | 11.70 | 11.36 | 10 | 0 | 0.0 |
13/07/2018 |
11.40
|
409,420 | 11.33 | 11.48 | 11.29 | 10 | 0 | 0.0 |
12/07/2018 |
11.33
|
385,840 | 11.33 | 11.48 | 11.29 | 0 | 0 | 0 |
11/07/2018 |
11.33
|
335,220 | 11.70 | 11.70 | 11.18 | 10 | 0 | 0.0 |
10/07/2018 |
11.70
|
223,300 | 11.81 | 11.92 | 11.55 | 10 | 0 | 0.0 |
09/07/2018 |
11.81
|
223,150 | 11.85 | 12.18 | 11.81 | 1,550 | 0 | 0.0 |
06/07/2018 |
11.85
|
275,200 | 11.48 | 12.22 | 11.25 | 0 | 0 | 0 |
05/07/2018 |
11.48
|
320,070 | 11.81 | 12.11 | 11.40 | 0 | 0 | 0 |
04/07/2018 |
11.81
|
619,960 | 11.89 | 12.30 | 11.77 | 790 | 60,700 | -1.0 |
03/07/2018 |
11.89
|
1,110,690 | 12.30 | 12.37 | 11.85 | 10 | 0 | 0.0 |
02/07/2018 |
12.30
|
457,280 | 12.63 | 12.71 | 12.11 | 1,010 | 1,760 | -0.0 |
29/06/2018 |
12.63
|
508,690 | 12.67 | 12.74 | 12.63 | 0 | 0 | 0 |
28/06/2018 |
12.67
|
1,013,450 | 12.89 | 12.93 | 12.59 | 100,000 | 0 | 1.7 |
27/06/2018 |
12.89
|
275,520 | 12.82 | 13.00 | 12.71 | 0 | 66,700 | -1.1 |
26/06/2018 |
12.82
|
352,660 | 13.04 | 13.04 | 12.74 | 10 | 0 | 0.0 |
25/06/2018 |
13.04
|
331,470 | 12.82 | 13.04 | 12.86 | 10 | 10 | 0 |
22/06/2018 |
12.82
|
183,870 | 12.56 | 12.93 | 12.41 | 0 | 0 | 0 |
21/06/2018 |
12.56
|
1,591,020 | 12.59 | 13.12 | 12.52 | 0 | 300,000 | -5.1 |
20/06/2018 |
12.59
|
317,060 | 12.15 | 12.78 | 12.15 | 0 | 0 | 0 |
19/06/2018 |
12.15
|
900,900 | 12.67 | 12.67 | 11.96 | 10 | 0 | 0.0 |
18/06/2018 |
12.67
|
766,570 | 13.04 | 13.34 | 12.59 | 460 | 6,670 | -0.1 |
15/06/2018 |
13.04
|
614,700 | 12.74 | 13.27 | 12.82 | 0 | 0 | 0 |
14/06/2018 |
12.74
|
412,880 | 12.52 | 13.19 | 12.45 | 100 | 0 | 0.0 |
13/06/2018 |
12.52
|
215,320 | 12.59 | 12.67 | 12.37 | 0 | 10 | -0.0 |
12/06/2018 |
12.59
|
957,080 | 12.67 | 12.67 | 12.15 | 0 | 0 | 0 |
11/06/2018 |
12.67
|
643,780 | 13.19 | 13.27 | 12.67 | 0 | 0 | 0 |
08/06/2018 |
13.19
|
1,938,560 | 12.33 | 13.19 | 12.07 | 5,000 | 0 | 0.1 |
07/06/2018 |
12.33
|
748,190 | 12.07 | 12.37 | 11.77 | 0 | 0 | 0 |
06/06/2018 |
12.07
|
514,870 | 11.85 | 12.07 | 11.63 | 22,000 | 20 | 0.3 |
05/06/2018 |
11.85
|
935,700 | 11.48 | 11.89 | 11.36 | 1,500 | 0 | 0.0 |
04/06/2018 |
11.48
|
478,750 | 10.99 | 11.48 | 10.81 | 1,070 | 0 | 0.0 |
01/06/2018 |
10.99
|
573,960 | 10.81 | 11.18 | 10.73 | 0 | 10,020 | -0.1 |
31/05/2018 |
10.81
|
629,540 | 10.66 | 11.07 | 10.55 | 14,000 | 280,690 | -3.8 |
30/05/2018 |
10.66
|
731,360 | 10.43 | 10.92 | 10.47 | 0 | 136,610 | -2.0 |
29/05/2018 |
10.43
|
597,710 | 10.02 | 10.66 | 10.02 | 920 | 104,980 | -1.4 |
28/05/2018 |
10.02
|
1,403,930 | 10.77 | 10.77 | 10.02 | 104,010 | 196,000 | -1.3 |
25/05/2018 |
10.77
|
1,015,280 | 11.55 | 11.81 | 10.77 | 10 | 119,540 | -1.8 |
24/05/2018 |
11.55
|
360,530 | 11.96 | 12.07 | 11.55 | 0 | 0 | 0 |
23/05/2018 |
11.96
|
252,640 | 11.85 | 12.00 | 11.63 | 1,900 | 0 | 0.0 |
22/05/2018 |
11.85
|
602,490 | 12.26 | 12.26 | 11.77 | 48,220 | 48,220 | 0 |
21/05/2018 |
12.26
|
318,080 | 12.30 | 12.59 | 12.18 | 5,000 | 0 | 0.1 |
18/05/2018 |
12.30
|
660,000 | 12.45 | 12.67 | 12.15 | 0 | 307,160 | -5.1 |
17/05/2018 |
12.45
|
699,360 | 12.89 | 12.89 | 12.33 | 194,000 | 409,340 | -3.6 |
16/05/2018 |
12.89
|
713,710 | 12.97 | 13.23 | 12.67 | 0 | 203,220 | -3.5 |
15/05/2018 |
12.97
|
516,160 | 13.12 | 13.23 | 12.67 | 0 | 174,000 | -3.1 |
14/05/2018 |
13.12
|
772,360 | 12.59 | 13.27 | 12.74 | 28,150 | 251,320 | -3.9 |
11/05/2018 |
12.59
|
513,700 | 12.67 | 12.82 | 12.48 | 0 | 169,500 | -2.9 |
10/05/2018 |
12.67
|
820,540 | 12.93 | 13.53 | 12.67 | 0 | 139,660 | -2.5 |
09/05/2018 |
12.93
|
1,107,490 | 12.11 | 12.93 | 12.11 | 80 | 10,000 | -0.2 |
08/05/2018 |
12.11
|
796,570 | 12.37 | 12.37 | 12.11 | 0 | 494,880 | -8.1 |
07/05/2018 |
12.37
|
321,930 | 12.22 | 12.37 | 12.11 | 500 | 95,570 | -1.6 |
04/05/2018 |
12.22
|
537,700 | 12.48 | 12.52 | 12.22 | 0 | 293,530 | -4.9 |
03/05/2018 |
12.48
|
328,270 | 12.33 | 12.52 | 12.07 | 5,200 | 104,890 | -1.7 |
02/05/2018 |
12.33
|
467,580 | 12.30 | 12.67 | 12.30 | 100 | 119,740 | -2.0 |