Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-2.35 | -10.73% | 1,187,800 | -2,600 | -0.1 |
19.50
22.05
19.50
|
2 tháng
(2024-09-26) |
-1.75 | -8.22% | 2,977,900 | 2,400 | 0.1 |
19.50
23.55
19.50
|
3 tháng
(2024-08-27) |
-0.05 | -0.26% | 4,373,800 | 4,600 | 0.1 |
19.35
23.55
19.50
|
6 tháng
(2024-05-29) |
2.75 | 16.37% | 9,887,100 | -18,400 | -0.4 |
16.70
23.55
19.50
|
12 tháng
(2023-12-01) |
5.73 | 41.48% | 17,142,900 | -158,500 | -3.0 |
13.82
23.55
19.50
|
24 tháng
(2022-12-06) |
8.57 | 78.12% | 28,020,700 | -170,198 | -2.9 |
10.54
23.55
19.50
|
36 tháng
(2021-12-13) |
-1.71 | -8.06% | 49,284,600 | -329,989 | -7.1 |
8.29
26.44
19.50
|
60 tháng
(2019-12-23) |
8.55 | 77.70% | 97,891,190 | -1,654,839 | -28.5 |
6.81
28.45
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2018 |
9.92
|
16,500 | 9.85 | 9.92 | 9.65 | 0 | 0 | 0 |
01/02/2018 |
9.85
|
58,570 | 9.92 | 9.92 | 9.58 | 0 | 3,000 | -0.0 |
31/01/2018 |
9.92
|
21,110 | 9.48 | 10.05 | 9.44 | 2,000 | 3,500 | -0.0 |
30/01/2018 |
9.48
|
17,960 | 9.61 | 9.61 | 9.38 | 2,000 | 0 | 0.0 |
29/01/2018 |
9.61
|
44,600 | 9.78 | 9.78 | 9.58 | 2,170 | 800 | 0.0 |
26/01/2018 |
9.78
|
3,710 | 9.71 | 9.85 | 9.78 | 0 | 0 | 0 |
25/01/2018 |
9.71
|
54,690 | 9.99 | 9.99 | 9.71 | 520 | 0 | 0.0 |
22/01/2018 |
9.99
|
31,750 | 9.99 | 9.99 | 9.78 | 1,010 | 0 | 0.0 |
19/01/2018 |
9.99
|
7,760 | 9.99 | 10.09 | 9.78 | 0 | 10 | -0.0 |
18/01/2018 |
9.99
|
1,040 | 10.05 | 10.05 | 9.85 | 700 | 0 | 0.0 |
17/01/2018 |
10.05
|
14,600 | 10.05 | 10.09 | 9.78 | 3,000 | 1,890 | 0.0 |
16/01/2018 |
10.05
|
14,230 | 10.12 | 10.12 | 9.85 | 0 | 0 | 0 |
15/01/2018 |
10.12
|
5,100 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
12/01/2018 |
10.19
|
34,760 | 10.19 | 10.19 | 9.85 | 800 | 0 | 0.0 |
11/01/2018 |
10.19
|
6,510 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 |
10/01/2018 |
10.19
|
20,580 | 10.26 | 10.26 | 9.92 | 0 | 0 | 0 |
09/01/2018 |
10.26
|
67,760 | 10.33 | 10.33 | 9.61 | 20 | 5,000 | -0.1 |
08/01/2018 |
10.33
|
27,870 | 10.33 | 10.33 | 10.05 | 150 | 0 | 0.0 |
05/01/2018 |
10.33
|
12,040 | 10.53 | 10.53 | 10.19 | 800 | 750 | 0.0 |
04/01/2018 |
10.53
|
13,960 | 10.67 | 10.67 | 10.19 | 1,000 | 0 | 0.0 |
03/01/2018 |
10.67
|
76,780 | 10.19 | 10.80 | 10.19 | 2,000 | 0 | 0.0 |
02/01/2018 |
10.19
|
12,840 | 10.19 | 10.19 | 10.05 | 2,000 | 0 | 0.0 |
29/12/2017 |
10.19
|
4,420 | 10.19 | 10.19 | 10.12 | 900 | 0 | 0.0 |
28/12/2017 |
10.19
|
2,340 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
27/12/2017 |
10.19
|
20,990 | 10.12 | 10.19 | 9.85 | 0 | 0 | 0 |
26/12/2017 |
10.12
|
10,990 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
25/12/2017 |
10.19
|
5,260 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
22/12/2017 |
10.19
|
7,680 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
21/12/2017 |
10.26
|
17,230 | 10.33 | 10.33 | 9.92 | 0 | 0 | 0 |
20/12/2017 |
10.33
|
9,430 | 10.36 | 10.36 | 9.99 | 0 | 0 | 0 |
19/12/2017 |
10.36
|
15,320 | 10.39 | 10.39 | 9.99 | 0 | 400 | -0.0 |
18/12/2017 |
10.39
|
95,760 | 10.09 | 10.46 | 10.09 | 0 | 4,930 | -0.1 |
15/12/2017 |
10.09
|
24,170 | 10.05 | 10.09 | 9.78 | 0 | 70 | -0.0 |
14/12/2017 |
10.05
|
11,360 | 10.12 | 10.19 | 9.78 | 30 | 1,000 | -0.0 |
13/12/2017 |
10.12
|
5,770 | 10.12 | 10.19 | 9.99 | 0 | 0 | 0 |
12/12/2017 |
10.12
|
15,920 | 10.16 | 10.39 | 9.48 | 0 | 0 | 0 |
11/12/2017 |
10.16
|
1,980 | 10.16 | 10.60 | 10.05 | 0 | 0 | 0 |
08/12/2017 |
10.16
|
16,510 | 10.19 | 10.29 | 9.99 | 500 | 7,400 | -0.1 |
07/12/2017 |
10.19
|
7,990 | 10.33 | 10.46 | 10.19 | 1,100 | 0 | 0.0 |
06/12/2017 |
10.33
|
74,560 | 10.73 | 10.73 | 9.99 | 4,100 | 2,550 | 0.0 |
05/12/2017 |
10.73
|
53,470 | 10.80 | 10.80 | 10.39 | 500 | 0 | 0.0 |
04/12/2017 |
10.80
|
27,910 | 10.73 | 11.01 | 10.46 | 0 | 570 | -0.0 |
01/12/2017 |
10.73
|
22,380 | 10.67 | 11.07 | 10.60 | 0 | 0 | 0 |
30/11/2017 |
10.67
|
20,120 | 10.80 | 10.80 | 10.33 | 0 | 0 | 0 |
29/11/2017 |
10.80
|
20,870 | 10.67 | 11.01 | 10.39 | 0 | 0 | 0 |
28/11/2017 |
10.67
|
22,270 | 11.07 | 11.07 | 10.53 | 500 | 0 | 0.0 |
27/11/2017 |
11.07
|
11,260 | 11.07 | 11.07 | 10.73 | 0 | 10 | -0.0 |
24/11/2017 |
11.07
|
8,540 | 10.87 | 11.07 | 10.26 | 0 | 0 | 0 |
23/11/2017 |
10.87
|
7,740 | 10.56 | 11.07 | 10.60 | 0 | 0 | 0 |
22/11/2017 |
10.56
|
9,700 | 11.11 | 11.11 | 10.53 | 0 | 0 | 0 |
21/11/2017 |
11.11
|
4,180 | 10.87 | 11.18 | 10.87 | 0 | 0 | 0 |
20/11/2017 |
10.87
|
7,100 | 10.70 | 10.87 | 10.70 | 0 | 320 | -0.0 |
17/11/2017 |
10.70
|
23,030 | 10.77 | 11.21 | 10.67 | 0 | 0 | 0 |
16/11/2017 |
10.77
|
36,050 | 11.01 | 11.07 | 10.73 | 0 | 1,280 | -0.0 |
15/11/2017 |
11.01
|
19,240 | 11.18 | 11.18 | 10.73 | 0 | 820 | -0.0 |
14/11/2017 |
11.18
|
10,260 | 11.35 | 11.35 | 10.87 | 0 | 0 | 0 |
13/11/2017 |
11.35
|
5,410 | 11.21 | 11.35 | 11.14 | 0 | 0 | 0 |
10/11/2017 |
11.21
|
1,520 | 11.21 | 11.21 | 10.94 | 0 | 0 | 0 |
09/11/2017 |
11.21
|
11,230 | 11.14 | 11.28 | 11.14 | 0 | 0 | 0 |
08/11/2017 |
11.14
|
7,090 | 11.21 | 11.28 | 11.14 | 0 | 0 | 0 |
07/11/2017 |
11.21
|
12,410 | 11.28 | 11.48 | 10.80 | 10 | 70 | -0.0 |
06/11/2017 |
11.28
|
3,170 | 11.21 | 11.55 | 10.90 | 360 | 0 | 0.0 |
03/11/2017 |
11.21
|
10,060 | 11.28 | 11.48 | 10.67 | 0 | 0 | 0 |
02/11/2017 |
11.28
|
7,610 | 11.35 | 11.48 | 10.73 | 0 | 0 | 0 |
01/11/2017 |
11.35
|
6,680 | 11.35 | 11.41 | 11.28 | 0 | 0 | 0 |
31/10/2017 |
11.35
|
1,220 | 11.41 | 11.41 | 10.87 | 0 | 0 | 0 |
30/10/2017 |
11.41
|
29,910 | 11.01 | 11.48 | 10.67 | 0 | 980 | -0.0 |
27/10/2017 |
11.01
|
22,120 | 11.21 | 11.21 | 10.77 | 0 | 0 | 0 |
26/10/2017 |
11.21
|
11,610 | 11.28 | 11.72 | 10.94 | 0 | 0 | 0 |
25/10/2017 |
11.28
|
32,640 | 11.48 | 11.48 | 10.87 | 1,000 | 10 | 0.0 |
24/10/2017 |
11.48
|
2,940 | 11.14 | 11.62 | 11.41 | 0 | 0 | 0 |
23/10/2017 |
11.14
|
12,940 | 11.96 | 11.96 | 11.14 | 10 | 0 | 0.0 |
20/10/2017 |
11.96
|
43,730 | 12.30 | 12.30 | 11.62 | 0 | 0 | 0 |
19/10/2017 |
12.30
|
8,720 | 12.36 | 12.36 | 11.79 | 0 | 1,600 | -0.0 |
18/10/2017 |
12.36
|
19,630 | 12.50 | 12.70 | 11.89 | 460 | 5,250 | -0.1 |
17/10/2017 |
12.50
|
10,130 | 12.09 | 12.50 | 12.02 | 0 | 0 | 0 |
16/10/2017 |
12.09
|
20,240 | 12.23 | 12.23 | 11.75 | 0 | 0 | 0 |
13/10/2017 |
12.23
|
22,400 | 12.16 | 12.77 | 11.79 | 0 | 0 | 0 |
12/10/2017 |
12.16
|
46,230 | 12.70 | 12.70 | 11.82 | 540 | 0 | 0.0 |
11/10/2017 |
12.70
|
14,340 | 12.91 | 12.91 | 12.60 | 0 | 0 | 0 |
10/10/2017 |
12.91
|
15,490 | 12.91 | 12.98 | 12.60 | 380 | 0 | 0.0 |
09/10/2017 |
12.91
|
28,830 | 13.01 | 13.01 | 12.16 | 4,610 | 0 | 0.1 |
06/10/2017 |
13.01
|
8,170 | 13.01 | 13.01 | 12.36 | 110 | 0 | 0.0 |
05/10/2017 |
13.01
|
23,400 | 13.08 | 13.38 | 12.77 | 5,000 | 0 | 0.1 |
04/10/2017 |
13.08
|
42,330 | 12.53 | 13.11 | 12.64 | 1,000 | 0 | 0.0 |
03/10/2017 |
12.53
|
118,920 | 11.79 | 12.60 | 11.79 | 0 | 0 | 0 |
02/10/2017 |
11.79
|
7,820 | 11.75 | 11.79 | 11.75 | 0 | 0 | 0 |
29/09/2017 |
11.75
|
770 | 11.75 | 11.79 | 11.75 | 0 | 0 | 0 |
28/09/2017 |
11.75
|
10,220 | 11.75 | 11.79 | 11.72 | 0 | 0 | 0 |
27/09/2017 |
11.75
|
21,010 | 11.58 | 11.89 | 11.48 | 18,450 | 0 | 0.3 |
26/09/2017 |
11.58
|
5,190 | 11.55 | 11.58 | 11.55 | 0 | 0 | 0 |
25/09/2017 |
11.55
|
7,070 | 11.55 | 11.58 | 11.55 | 0 | 0 | 0 |
22/09/2017 |
11.55
|
5,730 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
21/09/2017 |
11.82
|
9,300 | 11.75 | 11.82 | 11.62 | 0 | 0 | 0 |
20/09/2017 |
11.75
|
49,640 | 11.52 | 11.89 | 11.52 | 0 | 980 | -0.0 |
19/09/2017 |
11.52
|
47,270 | 11.07 | 11.65 | 11.07 | 100 | 250 | -0.0 |
18/09/2017 |
11.07
|
1,510 | 11.07 | 11.07 | 10.73 | 0 | 10 | -0.0 |
15/09/2017 |
11.07
|
32,490 | 11.04 | 11.07 | 10.73 | 0 | 10 | -0.0 |
14/09/2017 |
11.04
|
3,160 | 11.04 | 11.21 | 11.01 | 0 | 0 | 0 |
13/09/2017 |
11.04
|
22,670 | 11.21 | 11.21 | 10.87 | 0 | 2,540 | -0.0 |