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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
12.25
|
1,995,970 | 12.15 | 12.35 | 12.05 | 0 | 0 | 0 |
17/09/2020 |
12.15
|
2,110,060 | 12.10 | 12.25 | 12.05 | 0 | 68,290 | -0.8 |
16/09/2020 |
12.10
|
1,634,310 | 12.15 | 12.25 | 12.05 | 0 | 42,060 | -0.5 |
15/09/2020 |
12.15
|
2,955,290 | 12.35 | 12.40 | 12.10 | 22,870 | 0 | 0.3 |
14/09/2020 |
12.35
|
2,284,040 | 12.35 | 12.55 | 12.30 | 34,410 | 0 | 0.4 |
11/09/2020 |
12.35
|
2,645,910 | 12.50 | 12.60 | 12.35 | 7,780 | 0 | 0.1 |
10/09/2020 |
12.50
|
3,214,310 | 12.55 | 12.70 | 12.50 | 0 | 0 | 0 |
09/09/2020 |
12.55
|
3,090,020 | 12.50 | 12.80 | 12.35 | 0 | 0 | 0 |
08/09/2020 |
12.50
|
2,311,440 | 12.60 | 12.90 | 12.45 | 7,840 | 8,930 | -0.0 |
07/09/2020 |
12.60
|
10,111,190 | 12.05 | 12.85 | 12.20 | 90,370 | 400 | 1.1 |
04/09/2020 |
12.05
|
1,930,370 | 12.15 | 12.15 | 11.85 | 8,740 | 4,110 | 0.1 |
03/09/2020 |
12.15
|
1,528,440 | 12.25 | 12.35 | 12.10 | 0 | 25,370 | -0.3 |
01/09/2020 |
12.25
|
1,069,290 | 12.20 | 12.35 | 12.20 | 0 | 24,270 | -0.3 |
31/08/2020 |
12.20
|
1,376,930 | 12.20 | 12.50 | 12.20 | 0 | 404,500 | -4.9 |
28/08/2020 |
12.20
|
1,572,860 | 12.20 | 12.40 | 12.20 | 17,920 | 0 | 0.2 |
27/08/2020 |
12.20
|
2,185,220 | 12.30 | 12.55 | 12.15 | 17,870 | 432,980 | -5.1 |
26/08/2020 |
12.30
|
1,242,320 | 12.30 | 12.70 | 12.20 | 4,810 | 0 | 0.1 |
25/08/2020 |
12.30
|
1,848,500 | 12.40 | 12.55 | 12.15 | 3,650 | 0 | 0.0 |
24/08/2020 |
12.40
|
1,547,190 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
21/08/2020 |
12.60
|
459,630 | 12.60 | 12.85 | 12.45 | 0 | 200 | -0.0 |
20/08/2020 |
12.60
|
1,086,510 | 12.80 | 13.35 | 12.60 | 5,980 | 1,140 | 0.1 |
19/08/2020 |
12.80
|
1,433,930 | 12 | 12.80 | 11.90 | 0 | 0 | 0 |
18/08/2020 |
12
|
369,580 | 12.10 | 12.10 | 11.90 | 0 | 10,970 | -0.1 |
17/08/2020 |
12.10
|
260,340 | 12.20 | 12.20 | 11.95 | 0 | 23,260 | -0.3 |
14/08/2020 |
12.20
|
674,100 | 12.20 | 12.30 | 11.95 | 0 | 301,650 | -3.6 |
13/08/2020 |
12.20
|
625,860 | 11.95 | 12.25 | 11.95 | 11,400 | 890 | 0.1 |
12/08/2020 |
11.95
|
637,100 | 11.95 | 12 | 11.80 | 1,000 | 21,980 | -0.2 |
11/08/2020 |
11.95
|
521,420 | 12.05 | 12.05 | 11.95 | 6,630 | 0 | 0.1 |
10/08/2020 |
12.05
|
488,530 | 12.05 | 12.25 | 12 | 0 | 0 | 0 |
07/08/2020 |
12.05
|
806,940 | 12.20 | 12.20 | 12 | 2,160 | 0 | 0.0 |
06/08/2020 |
12.20
|
939,860 | 12.05 | 12.25 | 11.90 | 0 | 6,490 | -0.1 |
05/08/2020 |
12.05
|
752,660 | 11.80 | 12.30 | 11.70 | 22,180 | 0 | 0.3 |
04/08/2020 |
11.80
|
945,220 | 12 | 12.30 | 11.80 | 0 | 9,110 | -0.1 |
03/08/2020 |
12
|
960,590 | 11.95 | 12.15 | 11.60 | 35,060 | 9,220 | 0.3 |
31/07/2020 |
11.95
|
392,440 | 12 | 12 | 11.50 | 1,650 | 85,680 | -1.0 |
30/07/2020 |
12
|
245,940 | 12.30 | 12.30 | 12 | 170 | 15,890 | -0.2 |
29/07/2020 |
12.30
|
1,767,360 | 12 | 12.30 | 11.20 | 0 | 11,090 | -0.1 |
28/07/2020 |
12
|
697,980 | 11.65 | 12.10 | 11.65 | 40,890 | 0 | 0.5 |
27/07/2020 |
11.65
|
1,379,970 | 12.50 | 12.50 | 11.65 | 12,400 | 0 | 0.1 |
24/07/2020 |
12.50
|
1,006,020 | 13 | 13.25 | 12.20 | 23,870 | 14,150 | 0.1 |
23/07/2020 |
13
|
1,646,990 | 13.80 | 13.80 | 12.95 | 0 | 2,420 | -0.0 |
22/07/2020 |
13.80
|
1,665,560 | 14.10 | 14.10 | 13.40 | 4,890 | 13,750 | -0.1 |
21/07/2020 |
14.10
|
601,670 | 13.70 | 14.10 | 13.75 | 21,540 | 9,110 | 0.2 |
20/07/2020 |
13.70
|
390,100 | 14.20 | 14.25 | 13.70 | 0 | 15,900 | -0.2 |
17/07/2020 |
14.20
|
546,330 | 14.35 | 14.45 | 13.65 | 4,600 | 6,970 | -0.0 |
16/07/2020 |
14.35
|
831,420 | 14.40 | 14.75 | 14.30 | 116,880 | 94,920 | 0.3 |
15/07/2020 |
14.40
|
1,024,070 | 15.40 | 15.40 | 14.40 | 0 | 6,980 | -0.1 |
14/07/2020 |
15.40
|
1,091,280 | 15.45 | 15.45 | 14.90 | 3,670 | 4,570 | -0.0 |
13/07/2020 |
15.45
|
98,200 | 15.30 | 15.55 | 15.35 | 43,810 | 0 | 0.7 |
10/07/2020 |
15.30
|
256,830 | 15.30 | 15.60 | 15.30 | 9,920 | 20,430 | -0.2 |
09/07/2020 |
15.30
|
295,560 | 15.40 | 15.45 | 15.20 | 8,930 | 0 | 0.1 |
08/07/2020 |
15.40
|
97,480 | 15.35 | 15.40 | 15.05 | 11,060 | 0 | 0.2 |
07/07/2020 |
15.35
|
776,600 | 15.45 | 15.50 | 15.05 | 13,640 | 4,380 | 0.1 |
06/07/2020 |
15.45
|
126,830 | 15.40 | 15.50 | 15.30 | 7,770 | 0 | 0.1 |
03/07/2020 |
15.40
|
398,800 | 15.45 | 15.55 | 15.40 | 26,050 | 0 | 0.4 |
02/07/2020 |
15.45
|
182,980 | 15.40 | 15.45 | 15.20 | 4,470 | 20 | 0.1 |
01/07/2020 |
15.40
|
96,570 | 15.30 | 15.50 | 15.25 | 6,550 | 3,500 | 0.0 |
30/06/2020 |
15.30
|
235,150 | 15.40 | 15.80 | 15.20 | 8,830 | 0 | 0.1 |
29/06/2020 |
15.40
|
371,700 | 15.30 | 15.50 | 15.20 | 480 | 0 | 0.0 |
26/06/2020 |
15.30
|
254,240 | 15.50 | 15.80 | 15.20 | 0 | 1,080 | -0.0 |
25/06/2020 |
15.50
|
155,130 | 15.50 | 15.50 | 15.35 | 0 | 2,700 | -0.0 |
24/06/2020 |
15.50
|
1,089,490 | 15.70 | 15.95 | 15.50 | 0 | 14,220 | -0.2 |
23/06/2020 |
15.70
|
675,530 | 15.40 | 15.95 | 15.30 | 5,440 | 0 | 0.1 |
22/06/2020 |
15.40
|
380,480 | 15.45 | 15.65 | 15.40 | 0 | 0 | 0 |
19/06/2020 |
15.45
|
411,280 | 15.20 | 15.60 | 15.20 | 10,320 | 0 | 0.2 |
18/06/2020 |
15.20
|
99,280 | 15.35 | 15.35 | 15.05 | 0 | 9,910 | -0.2 |
17/06/2020 |
15.35
|
158,150 | 15.40 | 15.65 | 15.05 | 0 | 27,260 | -0.4 |
16/06/2020 |
15.40
|
439,950 | 15.20 | 15.65 | 15 | 0 | 530 | -0.0 |
15/06/2020 |
15.20
|
1,008,600 | 15.50 | 15.60 | 14.45 | 0 | 17,070 | -0.3 |
12/06/2020 |
15.50
|
635,210 | 16 | 16 | 15.10 | 2,620 | 4,670 | -0.0 |
11/06/2020 |
16
|
1,509,770 | 16.50 | 16.50 | 15.95 | 0 | 5,430 | -0.1 |
10/06/2020 |
16.50
|
1,188,160 | 16.20 | 16.50 | 15.85 | 0 | 460 | -0.0 |
09/06/2020 |
16.20
|
1,139,420 | 15.75 | 16.80 | 15.55 | 0 | 14,820 | -0.2 |
08/06/2020 |
15.75
|
1,162,950 | 15.50 | 15.90 | 15.45 | 0 | 6,330 | -0.1 |
05/06/2020 |
15.50
|
898,970 | 15.30 | 15.95 | 15 | 14,850 | 4,080 | 0.2 |
04/06/2020 |
15.30
|
694,540 | 15.30 | 15.70 | 15.10 | 3,200 | 0 | 0.0 |
03/06/2020 |
15.30
|
822,480 | 15 | 15.35 | 14.60 | 32,390 | 0 | 0.5 |
02/06/2020 |
15
|
1,135,330 | 15.95 | 16.15 | 15 | 0 | 27,570 | -0.4 |
01/06/2020 |
15.95
|
1,568,490 | 15.35 | 16.20 | 15.45 | 20,350 | 70,300 | -0.8 |
29/05/2020 |
15.35
|
1,936,780 | 14.35 | 15.35 | 14.35 | 0 | 0 | 0 |
28/05/2020 |
14.35
|
327,410 | 14.35 | 14.55 | 14.35 | 15,260 | 0 | 0.2 |
27/05/2020 |
14.35
|
768,110 | 14.40 | 14.60 | 14.35 | 32,310 | 0 | 0.5 |
26/05/2020 |
14.40
|
828,200 | 14.35 | 14.40 | 14.20 | 32,230 | 36,460 | -0.1 |
25/05/2020 |
14.35
|
515,910 | 14.50 | 14.50 | 14.20 | 18,740 | 0 | 0.3 |
22/05/2020 |
14.50
|
401,260 | 14.60 | 14.70 | 14.35 | 0 | 10,060 | -0.1 |
21/05/2020 |
14.60
|
836,770 | 14.20 | 14.80 | 14.25 | 570 | 0 | 0.0 |
20/05/2020 |
14.20
|
1,926,900 | 14 | 14.85 | 13.80 | 12,640 | 0 | 0.2 |
19/05/2020 |
14
|
657,200 | 14.20 | 14.40 | 13.95 | 0 | 420 | -0.0 |
18/05/2020 |
14.20
|
1,280,580 | 14.40 | 14.50 | 14 | 100 | 5,670 | -0.1 |
15/05/2020 |
14.40
|
2,271,940 | 13.90 | 14.80 | 14.10 | 2,010 | 11,470 | -0.1 |
14/05/2020 |
13.90
|
765,760 | 14 | 14 | 13.40 | 15,440 | 0 | 0.2 |
13/05/2020 |
14
|
695,240 | 14 | 14.20 | 13.80 | 1,930 | 0 | 0.0 |
12/05/2020 |
14
|
610,090 | 13.80 | 14.10 | 13.75 | 7,030 | 0 | 0.1 |
11/05/2020 |
13.80
|
2,937,980 | 12.90 | 13.80 | 12.90 | 9,660 | 0 | 0.1 |
08/05/2020 |
12.90
|
150,690 | 12.75 | 12.90 | 12.70 | 0 | 0 | 0 |
07/05/2020 |
12.75
|
113,640 | 12.95 | 12.95 | 12.75 | 3,650 | 0 | 0.0 |
06/05/2020 |
12.95
|
69,840 | 12.95 | 12.95 | 12.80 | 180 | 2,370 | -0.0 |
05/05/2020 |
12.95
|
81,070 | 12.90 | 12.95 | 12.70 | 0 | 3,830 | -0.0 |
04/05/2020 |
12.90
|
181,770 | 12.90 | 12.95 | 12.50 | 0 | 4,870 | -0.1 |
29/04/2020 |
12.90
|
108,120 | 13 | 13.20 | 12.85 | 4,100 | 55,670 | -0.7 |