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) |
-0.40 | -1.85% | 73,802,700 | -3,121,488 | -64.9 |
20.40
21.65
21.25
|
2 tháng
(2024-09-13) |
0.25 | 1.19% | 180,838,500 | -7,837,424 | -168.0 |
20.40
22.10
21.25
|
3 tháng
(2024-08-14) |
0.85 | 4.17% | 277,590,900 | -12,065,959 | -258.6 |
19.85
22.15
21.25
|
6 tháng
(2024-05-16) |
-3.30 | -13.44% | 667,070,700 | -14,674,959 | -308.9 |
19.85
26.80
21.25
|
12 tháng
(2023-11-20) |
-0.95 | -4.28% | 1,781,592,000 | -10,100,160 | -210.6 |
19.85
26.80
21.25
|
24 tháng
(2022-11-23) |
12.55 | 144.25% | 4,305,655,300 | -5,262,568 | -77.7 |
8.70
26.80
21.25
|
36 tháng
(2021-11-29) |
-12.94 | -37.84% | 6,328,426,600 | 380,499 | 99.5 |
7.40
41.67
21.25
|
60 tháng
(2019-12-09) |
16.46 | 343.65% | 8,357,750,790 | -59,048,061 | -810.7 |
3.24
44.97
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2016 |
12.52
|
424,140 | 12.43 | 12.62 | 11.70 | 1,600 | 0 | 0.1 |
08/11/2016 |
12.43
|
407,920 | 12.69 | 12.76 | 12.42 | 0 | 0 | 0 |
07/11/2016 |
12.69
|
291,080 | 12.31 | 12.79 | 12.38 | 600 | 3,000 | -0.1 |
04/11/2016 |
12.31
|
107,270 | 12.36 | 12.48 | 12.18 | 300 | 7,700 | -0.3 |
03/11/2016 |
12.36
|
383,340 | 12.35 | 12.36 | 11.94 | 1,000 | 450 | 0.0 |
02/11/2016 |
12.35
|
111,710 | 12.48 | 12.59 | 12.31 | 1,000 | 4,500 | -0.1 |
01/11/2016 |
12.48
|
166,390 | 12.38 | 12.62 | 12.31 | 0 | 400 | -0.0 |
31/10/2016 |
12.38
|
163,640 | 12.76 | 12.86 | 12.35 | 0 | 0 | 0 |
28/10/2016 |
12.76
|
243,680 | 12.48 | 12.76 | 12.38 | 9,560 | 12,000 | -0.1 |
27/10/2016 |
12.48
|
165,870 | 12.65 | 12.65 | 12.48 | 0 | 11,700 | -0.4 |
26/10/2016 |
12.65
|
229,850 | 12.79 | 12.86 | 12.38 | 900 | 11,000 | -0.4 |
25/10/2016 |
12.79
|
291,410 | 13.20 | 13.24 | 12.72 | 0 | 10,000 | -0.4 |
24/10/2016 |
13.20
|
439,500 | 13.06 | 13.51 | 13.10 | 30,320 | 15,780 | 0.6 |
21/10/2016 |
13.06
|
370,930 | 12.77 | 13.06 | 12.62 | 2,400 | 2,000 | 0.0 |
20/10/2016 |
12.77
|
168,240 | 12.71 | 12.98 | 12.59 | 1,000 | 5,200 | -0.2 |
19/10/2016 |
12.71
|
293,880 | 12.31 | 12.86 | 12.31 | 500 | 800 | -0.0 |
18/10/2016 |
12.31
|
324,090 | 12.52 | 12.52 | 12.28 | 0 | 1,600 | -0.1 |
17/10/2016 |
12.52
|
199,430 | 12.72 | 12.81 | 12.45 | 0 | 0 | 0 |
14/10/2016 |
12.72
|
311,880 | 12.83 | 13.00 | 12.59 | 0 | 0 | 0 |
13/10/2016 |
12.83
|
222,400 | 12.83 | 13.00 | 12.65 | 0 | 10,700 | -0.4 |
12/10/2016 |
12.83
|
151,270 | 13.13 | 13.34 | 12.79 | 0 | 20 | -0.0 |
11/10/2016 |
13.13
|
348,960 | 12.72 | 13.17 | 12.30 | 0 | 8,000 | -0.3 |
10/10/2016 |
12.72
|
236,990 | 13.27 | 13.27 | 12.72 | 0 | 0 | 0 |
07/10/2016 |
13.27
|
521,280 | 13.13 | 13.34 | 12.65 | 0 | 700 | -0.0 |
06/10/2016 |
13.13
|
461,370 | 13.37 | 13.68 | 13.13 | 0 | 500 | -0.0 |
05/10/2016 |
13.37
|
275,580 | 13.17 | 13.58 | 13.17 | 3,000 | 0 | 0.1 |
04/10/2016 |
13.17
|
753,370 | 13.71 | 13.71 | 13.10 | 10,770 | 2,700 | 0.3 |
03/10/2016 |
13.71
|
1,025,410 | 14.19 | 14.26 | 13.58 | 10 | 133,000 | -5.4 |
30/09/2016 |
14.19
|
885,940 | 14.33 | 14.64 | 14.13 | 0 | 0 | 0 |
29/09/2016 |
14.33
|
415,590 | 14.78 | 14.78 | 14.19 | 50 | 650 | -0.0 |
28/09/2016 |
14.78
|
421,220 | 14.45 | 14.88 | 14.64 | 4,710 | 0 | 0.2 |
27/09/2016 |
14.45
|
864,480 | 13.51 | 14.45 | 13.41 | 6,000 | 10,600 | -0.2 |
26/09/2016 |
13.51
|
340,350 | 13.44 | 13.51 | 13.24 | 160 | 0 | 0.0 |
23/09/2016 |
13.44
|
320,440 | 13.54 | 13.61 | 13.17 | 0 | 0 | 0 |
22/09/2016 |
13.54
|
362,180 | 13.44 | 13.61 | 13.44 | 0 | 0 | 0 |
21/09/2016 |
13.44
|
306,670 | 13.32 | 13.68 | 13.34 | 1,580 | 0 | 0.1 |
20/09/2016 |
13.32
|
511,220 | 13.17 | 13.44 | 13.00 | 300 | 0 | 0.0 |
19/09/2016 |
13.17
|
595,130 | 12.45 | 13.20 | 12.65 | 8,820 | 0 | 0.3 |
16/09/2016 |
12.45
|
280,820 | 12.21 | 12.59 | 12.21 | 400 | 90 | 0.0 |
15/09/2016 |
12.21
|
849,300 | 12.76 | 12.76 | 11.97 | 0 | 2,200 | -0.1 |
14/09/2016 |
12.76
|
402,690 | 13.00 | 13.17 | 12.65 | 400 | 62,840 | -2.4 |
13/09/2016 |
13.00
|
554,100 | 13.00 | 13.30 | 12.83 | 10 | 80,350 | -3.1 |
12/09/2016 |
13.00
|
552,510 | 13.75 | 13.75 | 13.00 | 3,120 | 4,200 | -0.0 |
09/09/2016 |
13.75
|
243,560 | 13.92 | 14.02 | 13.71 | 0 | 9,000 | -0.4 |
08/09/2016 |
13.92
|
665,880 | 13.68 | 13.95 | 13.51 | 74,050 | 1,000 | 2.9 |
07/09/2016 |
13.68
|
1,348,290 | 13.41 | 13.68 | 12.65 | 111,200 | 1,500 | 4.3 |
06/09/2016 |
13.41
|
824,460 | 14.40 | 14.60 | 13.41 | 800 | 0 | 0.0 |
05/09/2016 |
14.40
|
1,297,220 | 14.19 | 15.01 | 14.36 | 3,090 | 150,000 | -6.3 |
01/09/2016 |
14.19
|
487,230 | 14.06 | 14.19 | 13.75 | 2,600 | 200 | 0.1 |
31/08/2016 |
14.06
|
490,980 | 13.48 | 14.13 | 13.61 | 4,800 | 0 | 0.2 |
30/08/2016 |
13.48
|
787,160 | 12.62 | 13.48 | 12.55 | 4,300 | 1,200 | 0.1 |
29/08/2016 |
12.62
|
900,630 | 12.72 | 13.13 | 12.52 | 0 | 4,100 | -0.2 |
26/08/2016 |
12.72
|
675,460 | 12.89 | 13.00 | 12.52 | 20,010 | 1,000 | 0.7 |
25/08/2016 |
12.89
|
648,610 | 12.18 | 13.00 | 12.48 | 1,000 | 1,000 | 0 |
24/08/2016 |
12.18
|
1,296,100 | 11.39 | 12.18 | 11.59 | 1,066,870 | 0 | 37.9 |
23/08/2016 |
11.39
|
475,500 | 10.91 | 11.39 | 10.77 | 4,200 | 0 | 0.1 |
22/08/2016 |
10.91
|
556,700 | 10.84 | 11.08 | 10.67 | 3,000 | 0 | 0.1 |
19/08/2016 |
10.84
|
1,120,850 | 11.29 | 11.35 | 10.84 | 1,900 | 0 | 0.1 |
18/08/2016 |
11.29
|
825,760 | 11.15 | 11.42 | 11.12 | 100 | 5,000 | -0.2 |
17/08/2016 |
11.15
|
627,750 | 10.94 | 11.29 | 10.74 | 18,390 | 0 | 0.6 |
16/08/2016 |
10.94
|
942,130 | 10.71 | 11.01 | 10.67 | 500 | 0 | 0.0 |
15/08/2016 |
10.71
|
727,460 | 10.33 | 10.88 | 10.26 | 3,400 | 116,920 | -3.5 |
12/08/2016 |
10.33
|
1,003,920 | 10.02 | 10.50 | 10.02 | 1,000 | 0 | 0.0 |
11/08/2016 |
10.02
|
1,197,040 | 9.37 | 10.02 | 9.37 | 500 | 500 | -0.0 |
10/08/2016 |
9.37
|
454,760 | 9.27 | 9.44 | 9.23 | 400 | 0 | 0.0 |
09/08/2016 |
9.27
|
281,690 | 9.27 | 9.37 | 9.17 | 5,750 | 0 | 0.2 |
08/08/2016 |
9.27
|
623,070 | 9.17 | 9.37 | 9.17 | 0 | 0 | 0 |
05/08/2016 |
9.17
|
757,400 | 8.65 | 9.20 | 8.55 | 600 | 0 | 0.0 |
04/08/2016 |
8.65
|
260,820 | 8.58 | 8.89 | 8.62 | 600 | 4,000 | -0.1 |
03/08/2016 |
8.58
|
239,240 | 8.38 | 8.62 | 8.31 | 100 | 0 | 0.0 |
02/08/2016 |
8.38
|
434,670 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 |
01/08/2016 |
8.82
|
265,550 | 9.03 | 9.03 | 8.76 | 0 | 1,000 | -0.0 |
29/07/2016 |
9.03
|
309,660 | 9.17 | 9.17 | 8.99 | 0 | 1,900 | -0.1 |
28/07/2016 |
9.17
|
376,910 | 9.17 | 9.30 | 9.13 | 0 | 400 | -0.0 |
27/07/2016 |
9.17
|
359,370 | 9.10 | 9.23 | 8.99 | 3,000 | 5,510 | -0.1 |
26/07/2016 |
9.10
|
449,070 | 9.54 | 9.54 | 8.96 | 2,000 | 700 | 0.0 |
25/07/2016 |
9.54
|
562,950 | 9.41 | 9.78 | 9.23 | 400 | 0 | 0.0 |
22/07/2016 |
9.41
|
476,910 | 9.54 | 9.58 | 9.06 | 0 | 0 | 0 |
21/07/2016 |
9.54
|
1,872,830 | 9.03 | 9.64 | 9.51 | 7,500 | 2,000 | 0.2 |
20/07/2016 |
9.03
|
336,130 | 8.89 | 9.10 | 8.82 | 400 | 0 | 0.0 |
19/07/2016 |
8.89
|
645,510 | 8.96 | 9.41 | 8.76 | 2,000 | 0 | 0.1 |
18/07/2016 |
8.96
|
633,200 | 8.38 | 8.96 | 8.52 | 800 | 0 | 0.0 |
15/07/2016 |
8.38
|
482,810 | 8.65 | 8.82 | 8.38 | 0 | 1,000 | -0.0 |
14/07/2016 |
8.65
|
396,810 | 9.27 | 9.30 | 8.65 | 0 | 1,580 | -0.0 |
13/07/2016 |
9.27
|
462,080 | 9.20 | 9.41 | 9.17 | 0 | 0 | 0 |
12/07/2016 |
9.20
|
501,660 | 9.23 | 9.37 | 8.93 | 0 | 2,330 | -0.1 |
11/07/2016 |
9.23
|
598,460 | 9.51 | 9.68 | 9.23 | 0 | 300 | -0.0 |
08/07/2016 |
9.51
|
919,360 | 9.41 | 9.88 | 9.37 | 400 | 22,080 | -0.6 |
07/07/2016 |
9.41
|
584,760 | 9.54 | 9.82 | 9.23 | 0 | 3,000 | -0.1 |
06/07/2016 |
9.54
|
419,940 | 9.37 | 9.58 | 9.17 | 500 | 0 | 0.0 |
05/07/2016 |
9.37
|
510,090 | 8.96 | 9.58 | 9.03 | 2,100 | 0 | 0.1 |
04/07/2016 |
8.96
|
942,730 | 8.55 | 8.99 | 8.69 | 5,000 | 0 | 0.1 |
01/07/2016 |
8.55
|
553,210 | 8.55 | 8.76 | 8.55 | 1,600 | 0 | 0.0 |
30/06/2016 |
8.55
|
501,240 | 8.41 | 8.79 | 8.41 | 7,680 | 0 | 0.2 |
29/06/2016 |
8.41
|
398,920 | 8.11 | 8.65 | 8.00 | 13,480 | 0 | 0.3 |
28/06/2016 |
8.11
|
405,290 | 7.93 | 8.28 | 8.04 | 0 | 0 | 0 |
27/06/2016 |
7.93
|
460,900 | 7.52 | 8.04 | 7.56 | 1,230 | 1,590 | -0.0 |
24/06/2016 |
7.52
|
641,360 | 7.52 | 7.70 | 7.01 | 4,300 | 0 | 0.1 |
23/06/2016 |
7.52
|
422,670 | 7.32 | 7.76 | 7.49 | 0 | 0 | 0 |
22/06/2016 |
7.32
|
252,990 | 7.11 | 7.39 | 7.22 | 0 | 0 | 0 |