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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
12.73
|
309,027 | 13.24 | 13.31 | 12.73 | 0 | 0 | 0 |
24/11/2017 |
13.24
|
91,500 | 13.09 | 13.31 | 13.09 | 0 | 0 | 0 |
23/11/2017 |
13.09
|
125,450 | 13.53 | 13.67 | 12.95 | 0 | 0 | 0 |
22/11/2017 |
13.53
|
514,870 | 12.80 | 13.60 | 13.02 | 1,000 | 0 | 0.0 |
21/11/2017 |
12.80
|
111,600 | 12.95 | 13.09 | 12.73 | 0 | 1,000 | -0.0 |
20/11/2017 |
12.95
|
89,810 | 13.02 | 13.24 | 12.73 | 0 | 0 | 0 |
17/11/2017 |
13.02
|
389,920 | 12.95 | 13.45 | 12.80 | 0 | 60,000 | -1.1 |
16/11/2017 |
12.95
|
382,830 | 12.44 | 13.16 | 12.29 | 0 | 0 | 0 |
15/11/2017 |
12.44
|
92,400 | 12.22 | 12.58 | 12.22 | 10,000 | 0 | 0.2 |
14/11/2017 |
12.22
|
138,900 | 12 | 12.36 | 12.07 | 0 | 0 | 0 |
13/11/2017 |
12
|
142,500 | 12 | 12.36 | 11.93 | 0 | 0 | 0 |
10/11/2017 |
12
|
133,827 | 12.22 | 12.58 | 12 | 0 | 0 | 0 |
09/11/2017 |
12.22
|
38,600 | 12.51 | 12.58 | 12.22 | 0 | 0 | 0 |
08/11/2017 |
12.51
|
52,800 | 12.58 | 12.65 | 12.07 | 0 | 0 | 0 |
07/11/2017 |
12.58
|
229,620 | 11.93 | 12.65 | 11.93 | 0 | 0 | 0 |
06/11/2017 |
11.93
|
66,200 | 12 | 12.07 | 11.78 | 3,000 | 0 | 0.0 |
03/11/2017 |
12
|
128,100 | 11.93 | 12.22 | 11.78 | 0 | 0 | 0 |
02/11/2017 |
11.93
|
179,510 | 12.07 | 12.36 | 11.78 | 0 | 0 | 0 |
01/11/2017 |
12.07
|
68,600 | 12.29 | 12.44 | 12 | 0 | 0 | 0 |
31/10/2017 |
12.29
|
185,200 | 12.80 | 12.80 | 12.29 | 0 | 2,400 | -0.0 |
30/10/2017 |
12.80
|
111,300 | 12.73 | 13.45 | 12.65 | 0 | 0 | 0 |
27/10/2017 |
12.73
|
75,900 | 12.80 | 12.95 | 12.65 | 0 | 0 | 0 |
26/10/2017 |
12.80
|
151,708 | 12.65 | 12.95 | 12.51 | 400 | 0 | 0.0 |
25/10/2017 |
12.65
|
93,220 | 12.80 | 13.09 | 12.58 | 0 | 0 | 0 |
24/10/2017 |
12.80
|
101,509 | 12.80 | 12.95 | 12.73 | 1,000 | 0 | 0.0 |
23/10/2017 |
12.80
|
282,608 | 12.80 | 13.09 | 12.65 | 1,000 | 0 | 0.0 |
20/10/2017 |
12.80
|
192,650 | 12.73 | 13.24 | 12.36 | 0 | 0 | 0 |
19/10/2017 |
12.73
|
204,209 | 12.65 | 13.02 | 12.58 | 0 | 0 | 0 |
18/10/2017 |
12.65
|
269,450 | 13.38 | 13.53 | 12.58 | 0 | 3,100 | -0.1 |
17/10/2017 |
13.38
|
194,910 | 13.45 | 13.89 | 13.31 | 0 | 0 | 0 |
16/10/2017 |
13.45
|
756,569 | 12.80 | 14.11 | 12.80 | 0 | 0 | 0 |
13/10/2017 |
12.80
|
307,899 | 12.36 | 12.87 | 12.22 | 0 | 0 | 0 |
12/10/2017 |
12.36
|
189,400 | 12.29 | 12.44 | 12.15 | 100 | 0 | 0.0 |
11/10/2017 |
12.29
|
97,920 | 12.15 | 12.51 | 12.22 | 0 | 0 | 0 |
10/10/2017 |
12.15
|
80,300 | 12.15 | 12.22 | 12 | 0 | 0 | 0 |
09/10/2017 |
12.15
|
36,500 | 12.36 | 12.36 | 12.15 | 0 | 0 | 0 |
06/10/2017 |
12.36
|
76,520 | 12.29 | 12.58 | 12.29 | 3,000 | 0 | 0.1 |
05/10/2017 |
12.29
|
83,911 | 12.36 | 12.58 | 12 | 0 | 30,000 | -0.5 |
04/10/2017 |
12.36
|
90,100 | 11.85 | 12.73 | 11.71 | 0 | 0 | 0 |
03/10/2017 |
11.85
|
152,343 | 12.29 | 12.44 | 11.64 | 0 | 20,000 | -0.3 |
02/10/2017 |
12.29
|
209,314 | 12.58 | 12.65 | 12.22 | 0 | 0 | 0 |
29/09/2017 |
12.58
|
179,200 | 12.51 | 12.87 | 12.51 | 0 | 0 | 0 |
28/09/2017 |
12.51
|
152,754 | 12.58 | 12.80 | 12.44 | 0 | 0 | 0 |
27/09/2017 |
12.58
|
200,833 | 13.09 | 13.16 | 12.58 | 0 | 20,043 | -0.4 |
26/09/2017 |
13.09
|
211,160 | 12.95 | 13.60 | 12.87 | 0 | 107,600 | -1.9 |
25/09/2017 |
12.95
|
517,091 | 12.36 | 13.45 | 12.22 | 0 | 116,900 | -2.1 |
22/09/2017 |
12.36
|
181,510 | 12.07 | 12.44 | 11.85 | 0 | 0 | 0 |
21/09/2017 |
12.07
|
326,766 | 12.65 | 12.65 | 12.07 | 0 | 10,000 | -0.2 |
20/09/2017 |
12.65
|
225,140 | 12.80 | 13.09 | 12.44 | 0 | 24,000 | -0.4 |
19/09/2017 |
12.80
|
292,950 | 13.09 | 13.38 | 12.80 | 0 | 101,600 | -1.8 |
18/09/2017 |
13.09
|
181,871 | 13.02 | 13.38 | 12.87 | 0 | 0 | 0 |
15/09/2017 |
13.02
|
216,520 | 13.02 | 13.16 | 12.65 | 0 | 0 | 0 |
14/09/2017 |
13.02
|
419,570 | 13.09 | 13.60 | 12.73 | 20,000 | 0 | 0.4 |
13/09/2017 |
13.09
|
587,391 | 13.60 | 14.33 | 12.73 | 0 | 0 | 0 |
12/09/2017 |
13.60
|
388,950 | 13.82 | 14.40 | 13.45 | 0 | 0 | 0 |
11/09/2017 |
13.82
|
687,810 | 13.16 | 14.69 | 13.16 | 0 | 16,000 | 0 |
08/09/2017 |
13.16
|
617,320 | 12.73 | 13.45 | 12.44 | 0 | 0 | 0 |
07/09/2017 |
12.73
|
559,300 | 12.29 | 13.67 | 12.29 | 0 | 0 | 0 |
06/09/2017 |
12.29
|
562,770 | 11.64 | 12.29 | 11.78 | 20,000 | 0 | 0.3 |
05/09/2017 |
11.64
|
735,741 | 10.98 | 12 | 10.98 | 0 | 0 | 0 |
01/09/2017 |
10.98
|
168,900 | 10.98 | 11.27 | 10.84 | 0 | 14,500 | -0.2 |
31/08/2017 |
10.98
|
642,220 | 11.13 | 11.27 | 10.91 | 0 | 0 | 0 |
30/08/2017 |
11.13
|
670,700 | 10.84 | 11.13 | 10.76 | 0 | 0 | 0 |
29/08/2017 |
10.84
|
361,500 | 10.40 | 10.84 | 10.40 | 0 | 10,000 | -0.1 |
28/08/2017 |
10.40
|
83,000 | 10.25 | 10.40 | 10.11 | 0 | 0 | 0 |
25/08/2017 |
10.25
|
121,300 | 10.33 | 10.40 | 10.18 | 0 | 0 | 0 |
24/08/2017 |
10.33
|
97,000 | 10.33 | 10.33 | 10.25 | 5,000 | 0 | 0.1 |
23/08/2017 |
10.33
|
53,700 | 10.33 | 10.40 | 10.25 | 0 | 0 | 0 |
22/08/2017 |
10.33
|
91,500 | 10.33 | 10.40 | 10.18 | 0 | 0 | 0 |
21/08/2017 |
10.33
|
81,100 | 10.47 | 10.76 | 10.33 | 0 | 0 | 0 |
18/08/2017 |
10.47
|
44,600 | 10.47 | 10.62 | 10.33 | 5,000 | 0 | 0.1 |
17/08/2017 |
10.47
|
70,800 | 10.69 | 10.84 | 10.47 | 2,000 | 0 | 0.0 |
16/08/2017 |
10.69
|
346,310 | 10.25 | 11.05 | 10.33 | 0 | 10,000 | -0.1 |
15/08/2017 |
10.25
|
21,110 | 10.33 | 10.40 | 10.25 | 0 | 0 | 0 |
14/08/2017 |
10.33
|
89,700 | 10.25 | 10.33 | 10.18 | 0 | 0 | 0 |
11/08/2017 |
10.25
|
54,800 | 10.33 | 10.40 | 10.25 | 0 | 0 | 0 |
10/08/2017 |
10.33
|
63,800 | 10.33 | 10.76 | 10.33 | 0 | 0 | 0 |
09/08/2017 |
10.33
|
101,000 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
08/08/2017 |
10.40
|
53,200 | 10.47 | 10.47 | 10.40 | 5,000 | 0 | 0.1 |
07/08/2017 |
10.47
|
48,600 | 10.47 | 10.55 | 10.40 | 0 | 0 | 0 |
04/08/2017 |
10.47
|
114,600 | 10.55 | 10.76 | 10.25 | 0 | 0 | 0 |
03/08/2017 |
10.55
|
137,700 | 10.55 | 10.76 | 10.40 | 0 | 0 | 0 |
02/08/2017 |
10.55
|
90,100 | 10.69 | 10.69 | 10.55 | 0 | 0 | 0 |
01/08/2017 |
10.69
|
75,200 | 10.47 | 10.76 | 10.47 | 0 | 0 | 0 |
31/07/2017 |
10.47
|
165,200 | 10.69 | 10.76 | 10.47 | 0 | 0 | 0 |
28/07/2017 |
10.69
|
28,900 | 10.69 | 10.69 | 10.62 | 0 | 0 | 0 |
27/07/2017 |
10.69
|
47,600 | 10.69 | 10.69 | 10.55 | 0 | 0 | 0 |
26/07/2017 |
10.69
|
51,635 | 10.62 | 10.76 | 10.62 | 0 | 0 | 0 |
25/07/2017 |
10.62
|
131,700 | 10.62 | 10.76 | 10.62 | 0 | 0 | 0 |
24/07/2017 |
10.62
|
141,900 | 10.62 | 10.84 | 10.62 | 0 | 0 | 0 |
21/07/2017 |
10.62
|
55,500 | 10.76 | 10.84 | 10.62 | 1,000 | 0 | 0.0 |
20/07/2017 |
10.76
|
50,700 | 10.84 | 10.84 | 10.76 | 0 | 0 | 0 |
19/07/2017 |
10.84
|
48,950 | 10.84 | 10.91 | 10.84 | 0 | 0 | 0 |
18/07/2017 |
10.84
|
254,600 | 10.84 | 10.98 | 10.69 | 0 | 50,500 | -0.8 |
17/07/2017 |
10.84
|
277,720 | 10.91 | 10.91 | 10.76 | 0 | 0 | 0 |
14/07/2017 |
10.91
|
181,800 | 10.84 | 10.98 | 10.84 | 2,000 | 4,800 | -0.0 |
13/07/2017 |
10.84
|
121,000 | 11.05 | 11.05 | 10.76 | 0 | 0 | 0 |
12/07/2017 |
11.05
|
144,000 | 10.98 | 11.20 | 10.91 | 0 | 60,000 | -0.9 |
11/07/2017 |
10.98
|
115,000 | 11.05 | 11.05 | 10.84 | 0 | 10,000 | -0.2 |
10/07/2017 |
11.05
|
275,500 | 11.13 | 11.49 | 10.91 | 0 | 55,000 | -0.8 |