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) |
-1.20 | -9.68% | 1,552,000 | 478,851 | 5.5 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 3,038,700 | 550,051 | 6.5 |
11.15
14.10
11.20
|
3 tháng
(2024-06-24) |
-3.05 | -21.40% | 5,314,600 | 932,751 | 11.9 |
11.15
14.50
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,911,700 | 762,170 | 9.7 |
11.15
14.65
11.20
|
12 tháng
(2023-09-26) |
-3.51 | -23.87% | 27,695,800 | 1,531,570 | 22.2 |
11.15
15.63
11.20
|
24 tháng
(2022-10-03) |
-1.67 | -12.98% | 103,022,100 | -3,683,972 | -61.4 |
10.51
18.62
11.20
|
36 tháng
(2021-10-06) |
-2.83 | -20.15% | 148,579,600 | -4,492,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-17) |
3.50 | 45.49% | 173,997,190 | -3,270,490 | -82.1 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
11.08
|
196,960 | 10.90 | 11.20 | 10.90 | 10 | 40,820 | -0.8 |
24/11/2017 |
10.90
|
122,110 | 10.72 | 11.05 | 10.72 | 110 | 2,500 | -0.0 |
23/11/2017 |
10.72
|
160,060 | 10.93 | 11.08 | 10.72 | 11,910 | 19,180 | -0.1 |
22/11/2017 |
10.93
|
181,190 | 10.90 | 11.26 | 10.84 | 15,720 | 115,040 | -1.8 |
21/11/2017 |
10.90
|
161,310 | 11.14 | 11.35 | 10.90 | 0 | 0 | 0 |
20/11/2017 |
11.14
|
60,630 | 11.14 | 11.32 | 11.08 | 210 | 0 | 0.0 |
17/11/2017 |
11.14
|
162,590 | 11.32 | 11.56 | 11.14 | 10 | 0 | 0.0 |
16/11/2017 |
11.32
|
98,570 | 11.26 | 11.50 | 11.23 | 10 | 0 | 0.0 |
15/11/2017 |
11.26
|
71,800 | 11.47 | 11.56 | 11.20 | 710 | 0 | 0.0 |
14/11/2017 |
11.47
|
526,200 | 11.50 | 11.98 | 11.47 | 26,500 | 18,920 | 0.1 |
13/11/2017 |
11.50
|
174,230 | 11.50 | 11.56 | 11.08 | 12,170 | 0 | 0.2 |
10/11/2017 |
11.50
|
419,610 | 11.17 | 11.68 | 11.26 | 99,100 | 500 | 1.9 |
09/11/2017 |
11.17
|
260,990 | 10.45 | 11.17 | 11.14 | 0 | 6,500 | -0.1 |
08/11/2017 |
10.45
|
194,700 | 10.15 | 10.45 | 10.15 | 56,140 | 0 | 1.0 |
07/11/2017 |
10.15
|
105,990 | 10.48 | 10.60 | 10.15 | 20 | 11,080 | -0.2 |
06/11/2017 |
10.48
|
81,230 | 10.18 | 10.54 | 10.06 | 30 | 7,000 | -0.1 |
03/11/2017 |
10.18
|
93,860 | 10.18 | 10.18 | 9.88 | 250 | 10,000 | -0.2 |
02/11/2017 |
10.18
|
107,890 | 10.42 | 10.42 | 10.12 | 60 | 0 | 0.0 |
01/11/2017 |
10.42
|
35,700 | 10.24 | 10.45 | 10.24 | 20 | 16,000 | -0.3 |
31/10/2017 |
10.24
|
110,220 | 10.30 | 10.42 | 10.06 | 90 | 0 | 0.0 |
30/10/2017 |
10.30
|
395,710 | 10.87 | 10.87 | 10.18 | 1,010 | 0 | 0.0 |
27/10/2017 |
10.87
|
82,640 | 10.81 | 11.29 | 10.81 | 0 | 0 | 0 |
26/10/2017 |
10.81
|
37,100 | 11.08 | 11.20 | 10.78 | 40 | 700 | -0.0 |
25/10/2017 |
11.08
|
620,410 | 10.63 | 11.32 | 10.36 | 0 | 10,000 | -0.2 |
24/10/2017 |
10.63
|
257,060 | 10.33 | 11.05 | 10.15 | 10 | 1,000 | -0.0 |
23/10/2017 |
10.33
|
321,210 | 11.08 | 11.26 | 10.33 | 8,040 | 300 | 0.1 |
20/10/2017 |
11.08
|
168,990 | 11.38 | 11.38 | 11.02 | 0 | 0 | 0 |
19/10/2017 |
11.38
|
468,830 | 11.05 | 11.50 | 11.02 | 10 | 22,000 | -0.4 |
18/10/2017 |
11.05
|
354,570 | 11.38 | 11.38 | 11.05 | 0 | 0 | 0 |
17/10/2017 |
11.38
|
402,530 | 11.38 | 11.56 | 11.20 | 2,520 | 300 | 0.0 |
16/10/2017 |
11.38
|
705,610 | 11.17 | 11.59 | 11.17 | 9,000 | 2,830 | 0.1 |
13/10/2017 |
11.17
|
1,045,540 | 10.48 | 11.20 | 10.78 | 7,320 | 10,570 | -0.1 |
12/10/2017 |
10.48
|
576,720 | 9.82 | 10.48 | 9.79 | 0 | 5,040 | -0.1 |
11/10/2017 |
9.82
|
51,210 | 9.91 | 9.94 | 9.79 | 0 | 0 | 0 |
10/10/2017 |
9.91
|
173,750 | 9.82 | 9.91 | 9.79 | 1,000 | 0 | 0.0 |
09/10/2017 |
9.82
|
55,310 | 9.97 | 9.97 | 9.82 | 0 | 0 | 0 |
06/10/2017 |
9.97
|
98,510 | 9.79 | 10.06 | 9.82 | 0 | 0 | 0 |
05/10/2017 |
9.79
|
181,090 | 9.85 | 9.94 | 9.79 | 17,000 | 0 | 0.3 |
04/10/2017 |
9.85
|
75,680 | 9.85 | 10.00 | 9.76 | 10 | 0 | 0.0 |
03/10/2017 |
9.85
|
112,470 | 9.85 | 9.88 | 9.76 | 0 | 0 | 0 |
02/10/2017 |
9.85
|
156,400 | 9.88 | 10.00 | 9.79 | 0 | 0 | 0 |
29/09/2017 |
9.88
|
91,920 | 9.88 | 10.06 | 9.85 | 30 | 0 | 0.0 |
28/09/2017 |
9.88
|
103,150 | 9.88 | 10.00 | 9.82 | 18,000 | 0 | 0.3 |
27/09/2017 |
9.88
|
117,510 | 10.06 | 10.12 | 9.88 | 0 | 0 | 0 |
26/09/2017 |
10.06
|
101,990 | 10.06 | 10.18 | 9.91 | 18,000 | 0 | 0.3 |
25/09/2017 |
10.06
|
117,900 | 10.24 | 10.30 | 10.06 | 0 | 0 | 0 |
22/09/2017 |
10.24
|
251,830 | 10.00 | 10.33 | 10.00 | 0 | 0 | 0 |
21/09/2017 |
10.00
|
375,250 | 10.12 | 10.36 | 9.94 | 0 | 120,000 | -2.0 |
20/09/2017 |
10.12
|
536,490 | 9.82 | 10.36 | 9.73 | 0 | 165,000 | -2.7 |
19/09/2017 |
9.82
|
202,290 | 9.73 | 10.00 | 9.70 | 0 | 108,000 | -1.8 |
18/09/2017 |
9.73
|
68,960 | 9.70 | 9.82 | 9.64 | 0 | 20 | -0.0 |
15/09/2017 |
9.70
|
56,970 | 9.85 | 9.94 | 9.70 | 2,070 | 11,390 | -0.2 |
14/09/2017 |
9.85
|
62,210 | 9.85 | 9.91 | 9.79 | 0 | 0 | 0 |
13/09/2017 |
9.85
|
90,660 | 9.91 | 9.94 | 9.82 | 500 | 0 | 0.0 |
12/09/2017 |
9.91
|
55,360 | 9.91 | 9.94 | 9.82 | 5,000 | 0 | 0.1 |
11/09/2017 |
9.91
|
64,840 | 10.00 | 10.00 | 9.91 | 15,000 | 0 | 0.2 |
08/09/2017 |
10.00
|
84,340 | 10.06 | 10.06 | 9.91 | 8,010 | 0 | 0.1 |
07/09/2017 |
10.06
|
101,870 | 10.06 | 10.09 | 9.88 | 15,010 | 0 | 0.2 |
06/09/2017 |
10.06
|
63,750 | 10.03 | 10.06 | 9.97 | 18,000 | 0 | 0.3 |
05/09/2017 |
10.03
|
40,080 | 10.00 | 10.06 | 9.88 | 5,000 | 0 | 0.1 |
01/09/2017 |
10.00
|
62,650 | 10.06 | 10.06 | 9.88 | 12,000 | 0 | 0.2 |
31/08/2017 |
10.06
|
124,330 | 10.06 | 10.06 | 9.88 | 18,130 | 0 | 0.3 |
30/08/2017 |
10.06
|
70,020 | 9.91 | 10.12 | 9.88 | 41,110 | 0 | 0.7 |
29/08/2017 |
9.91
|
83,700 | 9.94 | 10.06 | 9.91 | 80 | 8,000 | -0.1 |
28/08/2017 |
9.94
|
77,130 | 10.18 | 10.30 | 9.94 | 7,010 | 0 | 0.1 |
25/08/2017 |
10.18
|
119,320 | 10.18 | 10.30 | 10.12 | 99,270 | 47,000 | 0.9 |
24/08/2017 |
10.18
|
241,620 | 10.18 | 10.24 | 10.15 | 180,000 | 100,100 | 1.4 |
23/08/2017 |
10.18
|
82,440 | 10.15 | 10.30 | 10.06 | 29,800 | 40,000 | -0.2 |
22/08/2017 |
10.15
|
32,870 | 10.09 | 10.24 | 10.06 | 350 | 0 | 0.0 |
21/08/2017 |
10.09
|
63,480 | 10.24 | 10.36 | 10.06 | 21,020 | 15,000 | 0.1 |
18/08/2017 |
10.24
|
161,400 | 10.12 | 10.27 | 10.00 | 113,230 | 51,330 | 1.0 |
17/08/2017 |
10.12
|
20,190 | 10.18 | 10.18 | 10.00 | 610 | 0 | 0.0 |
16/08/2017 |
10.18
|
49,880 | 10.18 | 10.30 | 10.06 | 26,820 | 0 | 0.5 |
15/08/2017 |
10.18
|
243,200 | 10.06 | 10.48 | 9.88 | 103,170 | 110 | 1.8 |
14/08/2017 |
10.06
|
86,030 | 10.00 | 10.12 | 9.94 | 32,830 | 0 | 0.6 |
11/08/2017 |
10.00
|
45,360 | 10.12 | 10.27 | 9.97 | 16,170 | 50 | 0.3 |
10/08/2017 |
10.12
|
88,880 | 10.12 | 10.24 | 10.00 | 9,420 | 0 | 0.2 |
09/08/2017 |
10.12
|
56,530 | 10.12 | 10.36 | 10.00 | 15,190 | 10 | 0.3 |
08/08/2017 |
10.12
|
215,200 | 10.18 | 10.36 | 10.00 | 63,360 | 10,000 | 0.9 |
07/08/2017 |
10.18
|
256,550 | 10.72 | 10.72 | 10.18 | 30,360 | 0 | 0.5 |
04/08/2017 |
10.72
|
249,820 | 10.72 | 10.87 | 10.66 | 72,740 | 75,000 | -0.0 |
03/08/2017 |
10.72
|
315,340 | 10.48 | 11.08 | 10.54 | 84,670 | 70,030 | 0.3 |
02/08/2017 |
10.48
|
593,620 | 9.82 | 10.48 | 9.64 | 33,660 | 120,000 | -1.5 |
01/08/2017 |
9.82
|
111,380 | 10.06 | 10.06 | 9.76 | 20,030 | 0 | 0.3 |
31/07/2017 |
10.06
|
355,790 | 10.18 | 10.18 | 9.88 | 118,790 | 2,000 | 2.0 |
28/07/2017 |
10.18
|
196,570 | 10.24 | 10.33 | 10.15 | 45,040 | 50,000 | -0.1 |
27/07/2017 |
10.24
|
254,180 | 10.24 | 10.24 | 10.15 | 80,000 | 70,000 | 0.2 |
26/07/2017 |
10.24
|
237,620 | 10.30 | 10.42 | 10.15 | 0 | 50,000 | -0.9 |
25/07/2017 |
10.30
|
176,790 | 10.36 | 10.54 | 10.18 | 5,000 | 270 | 0.1 |
24/07/2017 |
10.36
|
307,190 | 10.03 | 10.36 | 9.64 | 0 | 20 | -0.0 |
21/07/2017 |
10.03
|
444,210 | 10.51 | 10.63 | 9.94 | 64,960 | 80,000 | -0.3 |
20/07/2017 |
10.51
|
1,051,770 | 11.11 | 11.11 | 10.36 | 17,020 | 165,000 | -2.6 |
19/07/2017 |
11.11
|
418,060 | 11.62 | 11.62 | 11.02 | 1,300 | 70,000 | -1.3 |
18/07/2017 |
11.62
|
68,690 | 11.74 | 11.74 | 11.56 | 0 | 0 | 0 |
17/07/2017 |
11.74
|
142,950 | 11.74 | 11.74 | 11.59 | 35,640 | 0 | 0.7 |
14/07/2017 |
11.74
|
89,840 | 11.74 | 11.86 | 11.65 | 0 | 0 | 0 |
13/07/2017 |
11.74
|
227,480 | 11.68 | 11.92 | 11.68 | 35,200 | 124,250 | -1.7 |
12/07/2017 |
11.68
|
165,540 | 11.71 | 11.80 | 11.65 | 50,700 | 61,710 | -0.2 |
11/07/2017 |
11.71
|
118,730 | 11.86 | 11.86 | 11.65 | 5,300 | 0 | 0.1 |
10/07/2017 |
11.86
|
55,320 | 11.89 | 11.89 | 11.74 | 0 | 0 | 0 |