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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
11.24
|
244,150 | 11.35 | 11.62 | 11.24 | 9,000 | 113,700 | -2.2 |
09/07/2015 |
11.35
|
357,850 | 11.95 | 11.95 | 11.24 | 60,300 | 221,650 | -3.4 |
08/07/2015 |
11.95
|
626,100 | 11.35 | 12.11 | 11.68 | 474,360 | 434,760 | 0.9 |
07/07/2015 |
11.35
|
511,580 | 11.95 | 12.00 | 11.35 | 48,600 | 213,860 | -3.5 |
06/07/2015 |
11.95
|
219,620 | 12.27 | 12.27 | 11.95 | 43,600 | 50,000 | -0.1 |
03/07/2015 |
12.27
|
36,410 | 12.22 | 12.32 | 12.16 | 10,510 | 0 | 0.2 |
02/07/2015 |
12.22
|
157,700 | 12.11 | 12.38 | 12.11 | 50,100 | 5,000 | 1.0 |
01/07/2015 |
12.11
|
103,280 | 12.32 | 12.49 | 12.11 | 29,000 | 9,500 | 0.4 |
30/06/2015 |
12.32
|
136,010 | 12.43 | 12.43 | 12.16 | 94,000 | 0 | 2.1 |
29/06/2015 |
12.43
|
158,190 | 12.11 | 12.43 | 12.11 | 125,000 | 0 | 2.8 |
26/06/2015 |
12.11
|
290,590 | 12.11 | 12.38 | 12.05 | 225,370 | 0 | 5.1 |
25/06/2015 |
12.11
|
127,030 | 12.11 | 12.22 | 12.11 | 70,080 | 0 | 1.6 |
24/06/2015 |
12.11
|
92,110 | 12.22 | 12.22 | 12.05 | 75,840 | 4,000 | 1.6 |
23/06/2015 |
12.22
|
274,060 | 12.05 | 12.32 | 12.00 | 159,210 | 105,000 | 1.2 |
22/06/2015 |
12.05
|
49,520 | 12.05 | 12.27 | 12.00 | 7,730 | 0 | 0.2 |
19/06/2015 |
12.05
|
38,150 | 12.16 | 12.32 | 12.05 | 0 | 0 | 0 |
18/06/2015 |
12.16
|
83,150 | 12.05 | 12.32 | 12.00 | 31,660 | 5,000 | 0.6 |
17/06/2015 |
12.05
|
148,720 | 11.89 | 12.11 | 11.89 | 58,990 | 39,000 | 0.4 |
16/06/2015 |
11.89
|
238,790 | 12.16 | 12.49 | 11.89 | 0 | 80,000 | -1.8 |
15/06/2015 |
12.16
|
63,100 | 12.38 | 12.43 | 12.16 | 3,000 | 9,000 | -0.1 |
12/06/2015 |
12.38
|
293,700 | 12.22 | 12.38 | 12.11 | 85,150 | 208,000 | -2.8 |
11/06/2015 |
12.22
|
332,110 | 12.32 | 12.59 | 12.22 | 84,500 | 268,000 | -4.2 |
10/06/2015 |
12.32
|
558,840 | 12.92 | 12.92 | 12.32 | 310,000 | 399,440 | -2.1 |
09/06/2015 |
12.92
|
332,260 | 12.38 | 13.13 | 12.38 | 65,630 | 1,000 | 1.5 |
08/06/2015 |
12.38
|
203,070 | 12.05 | 12.65 | 11.95 | 35,870 | 0 | 0.8 |
05/06/2015 |
12.05
|
455,180 | 11.84 | 12.11 | 11.84 | 93,000 | 210,580 | -2.6 |
04/06/2015 |
11.84
|
745,450 | 11.51 | 12.00 | 11.51 | 238,920 | 202,100 | 0.8 |
03/06/2015 |
11.51
|
513,280 | 11.30 | 11.51 | 11.19 | 331,890 | 229,300 | 2.2 |
02/06/2015 |
11.30
|
187,830 | 11.46 | 11.51 | 11.24 | 153,050 | 122,490 | 0.6 |
01/06/2015 |
11.46
|
178,090 | 11.41 | 11.57 | 11.41 | 158,010 | 90,250 | 1.4 |
29/05/2015 |
11.41
|
484,200 | 11.24 | 11.57 | 11.24 | 110,080 | 170,040 | -1.3 |
28/05/2015 |
11.24
|
372,150 | 11.30 | 11.35 | 11.19 | 217,190 | 10,000 | 4.3 |
27/05/2015 |
11.30
|
75,530 | 11.30 | 11.35 | 11.24 | 55,260 | 39,200 | 0.3 |
26/05/2015 |
11.30
|
80,760 | 11.41 | 11.51 | 11.30 | 50,000 | 44,860 | 0.1 |
25/05/2015 |
11.41
|
322,980 | 11.46 | 11.62 | 11.41 | 257,820 | 129,460 | 2.7 |
22/05/2015 |
11.46
|
432,310 | 11.35 | 11.46 | 11.24 | 361,870 | 201,000 | 3.4 |
21/05/2015 |
11.35
|
152,560 | 11.51 | 11.51 | 11.30 | 15,500 | 10,000 | 0.1 |
20/05/2015 |
11.51
|
347,260 | 11.24 | 11.51 | 11.08 | 193,080 | 67,000 | 2.6 |
19/05/2015 |
11.24
|
482,340 | 10.81 | 11.30 | 10.81 | 422,370 | 120,000 | 6.2 |
18/05/2015 |
10.81
|
420,520 | 10.92 | 11.08 | 10.76 | 338,180 | 220,000 | 2.4 |
15/05/2015 |
10.92
|
104,180 | 11.24 | 11.24 | 10.92 | 4,000 | 1,000 | 0.1 |
14/05/2015 |
11.24
|
184,010 | 11.03 | 11.24 | 11.03 | 657,900 | 591,180 | 1.4 |
13/05/2015 |
11.03
|
309,400 | 10.97 | 11.30 | 10.97 | 207,000 | 196,520 | 0.2 |
12/05/2015 |
10.97
|
369,700 | 11.08 | 11.30 | 10.97 | 366,000 | 445,020 | -1.6 |
11/05/2015 |
11.08
|
166,440 | 11.46 | 11.46 | 11.08 | 854,660 | 908,790 | -1.1 |
08/05/2015 |
11.46
|
144,140 | 11.46 | 11.51 | 11.35 | 116,270 | 90,030 | 0.6 |
07/05/2015 |
11.46
|
187,710 | 11.30 | 11.68 | 11.19 | 123,050 | 0 | 2.6 |
06/05/2015 |
11.30
|
426,720 | 11.19 | 11.30 | 11.13 | 340,770 | 96,840 | 5.1 |
05/05/2015 |
11.19
|
170,200 | 11.19 | 11.24 | 10.76 | 40,760 | 0 | 0.8 |
04/05/2015 |
11.19
|
767,170 | 11.51 | 11.57 | 11.08 | 613,080 | 118,080 | 10.4 |
27/04/2015 |
11.51
|
229,120 | 11.51 | 11.57 | 11.41 | 159,630 | 0 | 3.4 |
24/04/2015 |
11.51
|
268,850 | 11.68 | 11.68 | 11.35 | 103,560 | 100,950 | 0.1 |
23/04/2015 |
11.68
|
414,810 | 12.05 | 12.05 | 11.68 | 189,240 | 155,850 | 0.7 |
22/04/2015 |
12.05
|
674,400 | 11.51 | 12.11 | 11.57 | 148,940 | 0 | 3.3 |
21/04/2015 |
11.51
|
378,100 | 11.30 | 11.51 | 11.19 | 230 | 0 | 0.0 |
20/04/2015 |
11.30
|
71,550 | 11.35 | 11.35 | 11.19 | 18,730 | 13,510 | 0.1 |
17/04/2015 |
11.35
|
123,120 | 11.35 | 11.41 | 11.19 | 0 | 0 | 0 |
16/04/2015 |
11.35
|
449,960 | 11.19 | 11.41 | 11.13 | 170,590 | 200,000 | -0.6 |
15/04/2015 |
11.19
|
275,330 | 11.19 | 11.24 | 10.97 | 4,200 | 155,000 | -3.1 |
14/04/2015 |
11.19
|
336,630 | 11.51 | 11.57 | 11.19 | 98,060 | 101,130 | -0.0 |
13/04/2015 |
11.51
|
127,160 | 11.62 | 11.68 | 11.41 | 175,680 | 125,000 | 1.1 |
10/04/2015 |
11.62
|
277,070 | 11.51 | 11.89 | 11.35 | 81,510 | 0 | 1.8 |
09/04/2015 |
11.51
|
123,820 | 11.62 | 11.73 | 11.51 | 10 | 3,000 | -0.1 |
08/04/2015 |
11.62
|
525,030 | 11.30 | 11.68 | 11.13 | 285,700 | 123,920 | 3.4 |
07/04/2015 |
11.30
|
177,020 | 11.08 | 11.30 | 10.97 | 50,410 | 17,200 | 0.7 |
06/04/2015 |
11.08
|
62,440 | 11.13 | 11.30 | 11.03 | 700 | 0 | 0.0 |
03/04/2015 |
11.13
|
54,750 | 11.13 | 11.19 | 11.03 | 350 | 410 | -0.0 |
02/04/2015 |
11.13
|
73,550 | 11.19 | 11.19 | 11.08 | 0 | 10,670 | -0.2 |
01/04/2015 |
11.19
|
252,600 | 11.19 | 11.30 | 11.08 | 200,990 | 0 | 4.2 |
31/03/2015 |
11.19
|
183,700 | 11.13 | 11.30 | 11.13 | 97,970 | 0 | 2.0 |
30/03/2015 |
11.13
|
399,820 | 11.19 | 11.41 | 11.08 | 330,320 | 0 | 6.9 |
27/03/2015 |
11.19
|
386,730 | 11.19 | 11.35 | 11.19 | 240,360 | 0 | 5.0 |
26/03/2015 |
11.19
|
171,040 | 11.13 | 11.24 | 11.08 | 145,400 | 2,000 | 3.0 |
25/03/2015 |
11.13
|
470,630 | 11.03 | 11.24 | 10.97 | 258,000 | 3,450 | 5.1 |
24/03/2015 |
11.03
|
469,110 | 10.97 | 11.03 | 10.76 | 258,000 | 3,450 | 5.1 |
23/03/2015 |
10.97
|
116,000 | 11.30 | 11.30 | 10.97 | 60,880 | 0 | 1.2 |
20/03/2015 |
11.30
|
511,260 | 10.76 | 11.30 | 10.65 | 235,060 | 56,020 | 3.7 |
19/03/2015 |
10.76
|
955,740 | 11.24 | 11.30 | 10.70 | 1,450 | 0 | 0.0 |
18/03/2015 |
11.24
|
205,000 | 11.41 | 11.51 | 11.19 | 2,530 | 2,000 | 0.0 |
17/03/2015 |
11.41
|
455,710 | 11.62 | 11.62 | 11.35 | 161,090 | 3,000 | 3.4 |
16/03/2015 |
11.62
|
557,810 | 11.73 | 11.78 | 11.41 | 370 | 245,000 | -5.2 |
13/03/2015 |
11.73
|
687,970 | 11.41 | 11.73 | 11.30 | 100,000 | 24,500 | 1.6 |
12/03/2015 |
11.41
|
1,204,460 | 11.13 | 11.62 | 11.19 | 430,050 | 3,000 | 9.0 |
11/03/2015 |
11.13
|
361,140 | 11.19 | 11.24 | 10.97 | 750 | 0 | 0.0 |
10/03/2015 |
11.19
|
852,990 | 10.86 | 11.19 | 10.76 | 17,520 | 30,170 | -0.3 |
09/03/2015 |
10.86
|
413,800 | 10.65 | 11.03 | 10.65 | 10,140 | 0 | 0.2 |
06/03/2015 |
10.65
|
264,630 | 10.65 | 10.76 | 10.54 | 52,420 | 18,000 | 0.7 |
05/03/2015 |
10.65
|
274,410 | 10.65 | 10.81 | 10.54 | 19,230 | 0 | 0.4 |
04/03/2015 |
10.65
|
211,870 | 10.70 | 10.81 | 10.54 | 45,070 | 300 | 0.9 |
03/03/2015 |
10.70
|
407,390 | 10.65 | 10.81 | 10.54 | 227,260 | 31,000 | 3.9 |
02/03/2015 |
10.65
|
176,830 | 10.54 | 10.65 | 10.27 | 15,060 | 10,000 | 0.1 |
27/02/2015 |
10.54
|
83,380 | 10.81 | 10.86 | 10.43 | 100 | 0 | 0.0 |
26/02/2015 |
10.81
|
140,370 | 10.65 | 10.81 | 10.59 | 60 | 4,220 | -0.1 |
25/02/2015 |
10.65
|
378,190 | 10.92 | 10.92 | 10.54 | 187,030 | 20 | 3.7 |
24/02/2015 |
10.92
|
166,360 | 11.08 | 11.08 | 10.86 | 88,380 | 14,500 | 1.5 |
13/02/2015 |
11.08
|
136,360 | 11.03 | 11.08 | 10.86 | 88,190 | 20,000 | 1.4 |
12/02/2015 |
11.03
|
394,140 | 10.92 | 11.19 | 10.92 | 262,570 | 7,000 | 5.2 |
11/02/2015 |
10.92
|
146,030 | 10.92 | 11.03 | 10.86 | 89,750 | 0 | 1.8 |
10/02/2015 |
10.92
|
367,230 | 10.81 | 11.03 | 10.76 | 240,410 | 1,500 | 4.8 |
09/02/2015 |
10.81
|
467,480 | 10.65 | 11.03 | 10.49 | 261,300 | 10,000 | 5.0 |