Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -2.85% | 15,480,900 | -114,240 | -0.8 |
6.15
7.61
6.82
|
2 tháng
(2024-09-16) |
-2.11 | -23.63% | 33,861,700 | 35,960 | 0.3 |
6.15
8.93
6.82
|
3 tháng
(2024-08-15) |
-3.18 | -31.80% | 55,791,500 | 241,160 | 2.3 |
6.15
11.35
6.82
|
6 tháng
(2024-05-17) |
-6.73 | -49.67% | 167,769,800 | 328,058 | 3.3 |
6.15
20.20
6.82
|
12 tháng
(2023-11-20) |
-3.58 | -34.42% | 241,835,800 | 321,738 | 3.2 |
6.15
20.20
6.82
|
24 tháng
(2022-11-24) |
-1.42 | -17.23% | 362,222,100 | 219,426 | -2.2 |
6.15
20.20
6.82
|
36 tháng
(2021-11-29) |
-34.89 | -83.65% | 423,569,600 | -472,873 | -28.9 |
6.15
41.71
6.82
|
60 tháng
(2019-12-10) |
-0.87 | -11.29% | 615,801,050 | -7,709,433 | -264.5 |
6.15
45.01
6.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2018 |
12.80
|
59,850 | 12.83 | 13.19 | 12.80 | 0 | 0 | 0 |
18/01/2018 |
12.83
|
69,970 | 12.69 | 12.83 | 12.38 | 80 | 0 | 0.0 |
17/01/2018 |
12.69
|
218,890 | 13.41 | 13.59 | 12.69 | 800 | 3,000 | -0.1 |
16/01/2018 |
13.41
|
117,000 | 13.73 | 13.73 | 13.28 | 0 | 0 | 0 |
15/01/2018 |
13.73
|
64,390 | 13.50 | 13.77 | 13.50 | 4,000 | 0 | 0.1 |
12/01/2018 |
13.50
|
135,300 | 13.30 | 14.22 | 12.87 | 10,290 | 0 | 0.3 |
11/01/2018 |
13.30
|
83,140 | 13.68 | 13.68 | 12.83 | 4,000 | 0 | 0.1 |
10/01/2018 |
13.68
|
62,720 | 13.95 | 14.09 | 13.28 | 5,810 | 0 | 0.2 |
09/01/2018 |
13.95
|
122,790 | 13.14 | 14.04 | 13.16 | 20,190 | 0 | 0.6 |
08/01/2018 |
13.14
|
334,600 | 12.29 | 13.14 | 12.29 | 25,930 | 0 | 0.7 |
05/01/2018 |
12.29
|
59,150 | 12.29 | 12.38 | 12.02 | 0 | 0 | 0 |
04/01/2018 |
12.29
|
35,360 | 12.29 | 12.49 | 12.24 | 11,000 | 0 | 0.3 |
03/01/2018 |
12.29
|
59,980 | 12.29 | 12.51 | 12.15 | 770 | 0 | 0.0 |
02/01/2018 |
12.29
|
70,750 | 11.97 | 12.29 | 11.81 | 33,790 | 0 | 0.9 |
29/12/2017 |
11.97
|
47,630 | 12.04 | 12.24 | 11.88 | 300 | 0 | 0.0 |
28/12/2017 |
12.04
|
27,370 | 11.75 | 12.29 | 11.75 | 0 | 20 | -0.0 |
27/12/2017 |
11.75
|
107,690 | 12.02 | 12.02 | 11.70 | 0 | 0 | 0 |
26/12/2017 |
12.02
|
71,540 | 12.17 | 12.40 | 12.02 | 0 | 0 | 0 |
25/12/2017 |
12.17
|
28,060 | 12.29 | 12.51 | 12.17 | 0 | 0 | 0 |
22/12/2017 |
12.29
|
33,470 | 12.47 | 12.56 | 12.29 | 3,710 | 3,510 | 0.0 |
21/12/2017 |
12.47
|
18,670 | 12.53 | 12.60 | 12.15 | 0 | 0 | 0 |
20/12/2017 |
12.53
|
98,950 | 12.15 | 12.60 | 12.11 | 0 | 0 | 0 |
19/12/2017 |
12.15
|
84,560 | 12.15 | 12.15 | 11.97 | 0 | 0 | 0 |
18/12/2017 |
12.15
|
66,990 | 12.24 | 12.33 | 12.02 | 0 | 0 | 0 |
15/12/2017 |
12.24
|
71,870 | 12.24 | 12.33 | 11.97 | 250,000 | 0 | 6.6 |
14/12/2017 |
12.24
|
54,210 | 12.15 | 12.33 | 11.75 | 0 | 0 | 0 |
13/12/2017 |
12.15
|
27,860 | 11.99 | 12.38 | 12.02 | 0 | 0 | 0 |
12/12/2017 |
11.99
|
148,450 | 11.75 | 12.06 | 11.39 | 0 | 0 | 0 |
11/12/2017 |
11.75
|
123,660 | 12.60 | 12.60 | 11.75 | 0 | 0 | 0 |
08/12/2017 |
12.60
|
110,260 | 12.78 | 13.10 | 12.60 | 0 | 0 | 0 |
07/12/2017 |
12.78
|
167,420 | 12.47 | 12.78 | 12.47 | 20 | 90 | -0.0 |
06/12/2017 |
12.47
|
134,320 | 12.06 | 12.69 | 11.93 | 0 | 0 | 0 |
05/12/2017 |
12.06
|
487,250 | 12.31 | 12.38 | 12.06 | 348,878 | 0 | 9.4 |
04/12/2017 |
12.31
|
317,320 | 11.70 | 12.40 | 11.57 | 101,350 | 59,770 | 1.1 |
01/12/2017 |
11.70
|
219,890 | 11.30 | 11.72 | 11.39 | 106,990 | 0 | 2.7 |
30/11/2017 |
11.30
|
205,580 | 11.39 | 11.39 | 11.16 | 0 | 0 | 0 |
29/11/2017 |
11.39
|
189,700 | 11.30 | 11.39 | 11.21 | 0 | 1,000 | -0.0 |
28/11/2017 |
11.30
|
233,370 | 10.89 | 11.36 | 11.03 | 0 | 0 | 0 |
27/11/2017 |
10.89
|
83,770 | 10.69 | 11.03 | 10.58 | 500,000 | 0 | 11.5 |
24/11/2017 |
10.69
|
122,950 | 10.33 | 10.69 | 10.31 | 33,180 | 0 | 0.8 |
23/11/2017 |
10.33
|
112,080 | 10.35 | 10.64 | 10.33 | 0 | 0 | 0 |
22/11/2017 |
10.35
|
200,420 | 10.82 | 10.82 | 10.35 | 0 | 0 | 0 |
21/11/2017 |
10.82
|
86,030 | 10.89 | 11.14 | 10.35 | 0 | 0 | 0 |
20/11/2017 |
10.89
|
122,430 | 10.89 | 11.21 | 10.80 | 59,610 | 340 | 1.5 |
17/11/2017 |
10.89
|
59,770 | 11.34 | 11.61 | 10.89 | 0 | 0 | 0 |
16/11/2017 |
11.34
|
268,500 | 11.39 | 11.39 | 11.21 | 179,260 | 0 | 4.5 |
15/11/2017 |
11.39
|
106,750 | 11.61 | 11.63 | 11.25 | 0 | 0 | 0 |
14/11/2017 |
11.61
|
440,940 | 11.36 | 11.63 | 11.25 | 300,000 | 2,640 | 7.6 |
13/11/2017 |
11.36
|
401,960 | 11.25 | 11.43 | 11.12 | 252,760 | 500 | 6.4 |
10/11/2017 |
11.25
|
392,480 | 10.94 | 11.27 | 10.69 | 200,000 | 0 | 4.9 |
09/11/2017 |
10.94
|
193,960 | 10.85 | 10.98 | 10.49 | 150,000 | 0 | 3.6 |
08/11/2017 |
10.85
|
165,700 | 10.67 | 10.85 | 10.49 | 0 | 0 | 0 |
07/11/2017 |
10.67
|
362,440 | 10.49 | 10.73 | 10.53 | 185,200 | 0 | 4.4 |
06/11/2017 |
10.49
|
29,660 | 10.40 | 10.53 | 10.40 | 0 | 0 | 0 |
03/11/2017 |
10.40
|
355,210 | 10.22 | 10.44 | 10.22 | 279,070 | 0 | 6.4 |
02/11/2017 |
10.22
|
180,970 | 10.08 | 10.24 | 9.86 | 159,920 | 1,200 | 3.5 |
01/11/2017 |
10.08
|
22,690 | 10.28 | 10.44 | 10.04 | 0 | 0 | 0 |
31/10/2017 |
10.28
|
103,670 | 10.08 | 10.35 | 9.97 | 460,000 | 0 | 10.1 |
30/10/2017 |
10.08
|
162,420 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 |
27/10/2017 |
10.26
|
35,800 | 10.13 | 10.44 | 10.08 | 0 | 0 | 0 |
26/10/2017 |
10.13
|
19,900 | 10.35 | 10.53 | 10.08 | 0 | 0 | 0 |
25/10/2017 |
10.35
|
33,950 | 10.08 | 10.44 | 10.04 | 0 | 3,000 | -0.1 |
24/10/2017 |
10.08
|
45,900 | 10.13 | 10.22 | 9.90 | 0 | 0 | 0 |
23/10/2017 |
10.13
|
133,710 | 10.40 | 10.44 | 10.13 | 0 | 0 | 0 |
20/10/2017 |
10.40
|
110,200 | 10.58 | 10.76 | 10.35 | 3,200 | 0 | 0.1 |
19/10/2017 |
10.58
|
119,720 | 10.64 | 10.80 | 10.58 | 0 | 0 | 0 |
18/10/2017 |
10.64
|
184,730 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 |
17/10/2017 |
10.62
|
201,570 | 10.67 | 10.89 | 10.62 | 0 | 0 | 0 |
16/10/2017 |
10.67
|
160,150 | 10.80 | 11.00 | 10.58 | 0 | 0 | 0 |
13/10/2017 |
10.80
|
445,810 | 10.31 | 10.89 | 10.40 | 0 | 0 | 0 |
12/10/2017 |
10.31
|
101,170 | 10.35 | 10.53 | 10.31 | 0 | 0 | 0 |
11/10/2017 |
10.35
|
184,710 | 10.53 | 10.76 | 10.35 | 0 | 0 | 0 |
10/10/2017 |
10.53
|
116,300 | 10.17 | 10.53 | 10.19 | 0 | 1,480 | -0.0 |
09/10/2017 |
10.17
|
75,270 | 10.26 | 10.28 | 10.08 | 0 | 0 | 0 |
06/10/2017 |
10.26
|
89,060 | 10.26 | 10.35 | 10.13 | 0 | 20 | -0.0 |
05/10/2017 |
10.26
|
33,040 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 |
04/10/2017 |
10.35
|
65,800 | 10.01 | 10.35 | 9.90 | 0 | 0 | 0 |
03/10/2017 |
10.01
|
83,080 | 10.06 | 10.19 | 10.01 | 0 | 0 | 0 |
02/10/2017 |
10.06
|
47,760 | 10.04 | 10.22 | 9.99 | 10 | 0 | 0.0 |
29/09/2017 |
10.04
|
58,540 | 10.13 | 10.22 | 9.95 | 10 | 0 | 0.0 |
28/09/2017 |
10.13
|
100,920 | 10.22 | 10.40 | 10.13 | 0 | 0 | 0 |
27/09/2017 |
10.22
|
154,490 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 |
26/09/2017 |
10.42
|
80,380 | 10.35 | 10.42 | 10.24 | 0 | 0 | 0 |
25/09/2017 |
10.35
|
114,510 | 10.58 | 10.62 | 10.35 | 0 | 0 | 0 |
22/09/2017 |
10.58
|
282,790 | 10.64 | 10.78 | 10.53 | 0 | 56,970 | -1.3 |
21/09/2017 |
10.64
|
238,120 | 10.62 | 10.71 | 10.58 | 0 | 105,590 | -2.5 |
20/09/2017 |
10.62
|
95,230 | 10.67 | 10.76 | 10.62 | 0 | 37,050 | -0.9 |
19/09/2017 |
10.67
|
189,590 | 10.82 | 10.85 | 10.19 | 0 | 0 | 0 |
18/09/2017 |
10.82
|
111,300 | 10.80 | 10.94 | 10.76 | 10 | 0 | 0.0 |
15/09/2017 |
10.80
|
73,520 | 10.71 | 10.85 | 10.67 | 0 | 0 | 0 |
14/09/2017 |
10.71
|
128,700 | 10.85 | 10.91 | 10.67 | 0 | 0 | 0 |
13/09/2017 |
10.85
|
102,560 | 10.64 | 11.00 | 10.64 | 0 | 0 | 0 |
12/09/2017 |
10.64
|
107,480 | 10.71 | 10.76 | 10.58 | 1,000 | 0 | 0.0 |
11/09/2017 |
10.71
|
166,910 | 10.80 | 10.98 | 10.71 | 0 | 0 | 0 |
08/09/2017 |
10.80
|
268,450 | 10.62 | 10.80 | 10.64 | 0 | 0 | 0 |
07/09/2017 |
10.62
|
278,780 | 10.44 | 10.76 | 10.40 | 3,000 | 0 | 0.1 |
06/09/2017 |
10.44
|
104,870 | 10.49 | 10.53 | 10.37 | 0 | 210 | -0.0 |
05/09/2017 |
10.49
|
171,200 | 10.60 | 10.69 | 10.35 | 10 | 0 | 0.0 |
01/09/2017 |
10.60
|
123,020 | 10.53 | 10.73 | 10.40 | 0 | 0 | 0 |
31/08/2017 |
10.53
|
383,670 | 10.26 | 10.94 | 10.26 | 0 | 0 | 0 |