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) |
28/04/2020 |
13
|
178,070 | 12.95 | 13.20 | 12.90 | 2,970 | 60 | 0.0 |
27/04/2020 |
12.95
|
214,250 | 12.80 | 13.30 | 12.80 | 940 | 0 | 0.0 |
24/04/2020 |
12.80
|
889,660 | 12.70 | 13.55 | 12.75 | 4,070 | 0 | 0.1 |
23/04/2020 |
12.70
|
65,080 | 12.70 | 12.70 | 12.50 | 0 | 10,000 | -0.1 |
22/04/2020 |
12.70
|
229,430 | 12.65 | 12.70 | 12.30 | 0 | 1,950 | -0.0 |
21/04/2020 |
12.65
|
226,360 | 12.75 | 12.75 | 12.45 | 15,110 | 28,210 | -0.2 |
20/04/2020 |
12.75
|
379,400 | 12.75 | 12.80 | 12.65 | 5,140 | 4,400 | 0.0 |
17/04/2020 |
12.75
|
71,940 | 12.75 | 12.75 | 12.60 | 5,930 | 2,000 | 0.0 |
16/04/2020 |
12.75
|
175,840 | 12.80 | 12.80 | 12.50 | 4,320 | 9,950 | -0.1 |
15/04/2020 |
12.80
|
223,630 | 12.65 | 12.90 | 12.60 | 3,820 | 0 | 0.0 |
14/04/2020 |
12.65
|
91,240 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
13/04/2020 |
12.70
|
393,890 | 12.70 | 12.70 | 12.30 | 0 | 110 | -0.0 |
10/04/2020 |
12.70
|
56,950 | 12.70 | 12.70 | 12.40 | 500 | 1,660 | -0.0 |
09/04/2020 |
12.70
|
177,890 | 12.70 | 12.80 | 12.35 | 0 | 35,600 | -0.4 |
08/04/2020 |
12.70
|
100,100 | 12.75 | 12.85 | 12.50 | 0 | 0 | 0 |
07/04/2020 |
12.75
|
39,070 | 12.70 | 12.90 | 12.50 | 5,400 | 0 | 0.1 |
06/04/2020 |
12.70
|
322,540 | 12.30 | 12.90 | 12.40 | 21,060 | 55,000 | -0.4 |
03/04/2020 |
12.30
|
185,670 | 12.50 | 12.60 | 12.20 | 470 | 53,000 | -0.7 |
01/04/2020 |
12.50
|
69,520 | 12.20 | 12.50 | 12 | 16,250 | 7,000 | 0.1 |
31/03/2020 |
12.20
|
341,100 | 12.20 | 12.20 | 11.50 | 0 | 89,900 | -1.1 |
30/03/2020 |
12.20
|
229,240 | 12.30 | 12.30 | 11.65 | 0 | 0 | 0 |
27/03/2020 |
12.30
|
201,330 | 12.20 | 12.30 | 11.70 | 0 | 0 | 0 |
26/03/2020 |
12.20
|
40,070 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
25/03/2020 |
12.50
|
35,550 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
24/03/2020 |
12.70
|
277,000 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
23/03/2020 |
12.70
|
2,739,060 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
20/03/2020 |
12.70
|
200,700 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
19/03/2020 |
12.80
|
103,080 | 12.85 | 12.85 | 12.50 | 0 | 400 | -0.0 |
18/03/2020 |
12.85
|
379,390 | 12.75 | 12.85 | 12.60 | 0 | 0 | 0 |
17/03/2020 |
12.75
|
491,450 | 12.95 | 12.95 | 12.15 | 0 | 0 | 0 |
16/03/2020 |
12.95
|
418,090 | 12.95 | 12.95 | 12.75 | 0 | 0 | 0 |
13/03/2020 |
12.95
|
546,030 | 13 | 13 | 12.40 | 0 | 0 | 0 |
12/03/2020 |
13
|
1,071,480 | 13.20 | 13.20 | 12.30 | 0 | 26,910 | -0.3 |
11/03/2020 |
13.20
|
165,150 | 13.20 | 13.20 | 12.85 | 0 | 0 | 0 |
10/03/2020 |
13.20
|
83,310 | 13.20 | 13.20 | 12.80 | 250 | 1,300 | -0.0 |
09/03/2020 |
13.20
|
216,720 | 13.40 | 13.40 | 12.80 | 0 | 390 | -0.0 |
06/03/2020 |
13.40
|
132,590 | 13.35 | 13.40 | 13.30 | 54,310 | 950 | 0.7 |
05/03/2020 |
13.35
|
19,730 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
04/03/2020 |
13.40
|
163,350 | 13.40 | 13.50 | 13.30 | 0 | 1,000,000 | -13 |
03/03/2020 |
13.40
|
149,110 | 13.40 | 13.50 | 13.20 | 69,430 | 14,910 | 0.7 |
02/03/2020 |
13.40
|
88,300 | 13.40 | 13.50 | 13.15 | 0 | 6,440 | -0.1 |
28/02/2020 |
13.40
|
601,170 | 13.40 | 13.40 | 13 | 90 | 7,820 | -0.1 |
27/02/2020 |
13.40
|
75,120 | 13.40 | 13.40 | 13.15 | 0 | 770 | -0.0 |
26/02/2020 |
13.40
|
83,380 | 13.45 | 13.45 | 13.10 | 0 | 3,230 | -0.0 |
25/02/2020 |
13.45
|
20,670 | 13.50 | 13.50 | 13 | 0 | 530 | -0.0 |
24/02/2020 |
13.50
|
149,300 | 13.60 | 13.60 | 13.10 | 440 | 430 | 0.0 |
21/02/2020 |
13.60
|
143,900 | 13.45 | 13.60 | 13.40 | 1,560 | 0 | 0.0 |
20/02/2020 |
13.45
|
26,970 | 13.45 | 13.50 | 13.30 | 2,950 | 0 | 0.0 |
19/02/2020 |
13.45
|
46,230 | 13.50 | 13.50 | 13.35 | 0 | 0 | 0 |
18/02/2020 |
13.50
|
101,690 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
17/02/2020 |
13.50
|
52,180 | 13.60 | 13.60 | 13.40 | 0 | 110 | -0.0 |
14/02/2020 |
13.60
|
140,740 | 13.60 | 13.60 | 13.25 | 1,240 | 0 | 0.0 |
13/02/2020 |
13.60
|
138,950 | 13.60 | 13.60 | 13.20 | 2,120 | 0 | 0.0 |
12/02/2020 |
13.60
|
256,840 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
11/02/2020 |
13.60
|
168,880 | 13.60 | 13.75 | 13.20 | 6,670 | 0 | 0.1 |
10/02/2020 |
13.60
|
139,810 | 13.55 | 13.60 | 13.35 | 6,560 | 0 | 0.1 |
07/02/2020 |
13.55
|
110,980 | 13.55 | 13.55 | 13.30 | 0 | 0 | 0 |
06/02/2020 |
13.55
|
689,340 | 12.70 | 13.55 | 13.10 | 0 | 200 | -0.0 |
05/02/2020 |
12.70
|
79,900 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
04/02/2020 |
13.50
|
314,750 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
03/02/2020 |
13.50
|
1,758,540 | 13.50 | 13.50 | 12.60 | 200 | 840 | -0.0 |
31/01/2020 |
13.50
|
407,230 | 13.90 | 13.90 | 13.05 | 500 | 10 | 0.0 |
30/01/2020 |
13.90
|
36,050 | 14.05 | 14.05 | 13.75 | 0 | 3,500 | -0.0 |
22/01/2020 |
14.05
|
112,540 | 14.05 | 14.05 | 13.80 | 2,840 | 0 | 0.0 |
21/01/2020 |
14.05
|
227,370 | 13.80 | 14.05 | 13.80 | 0 | 0 | 0 |
20/01/2020 |
13.80
|
48,740 | 14 | 14 | 13.80 | 0 | 0 | 0 |
17/01/2020 |
14
|
293,900 | 13.95 | 14 | 13.90 | 0 | 83,750 | -1.2 |
16/01/2020 |
13.95
|
125,570 | 13.85 | 13.95 | 13.80 | 10 | 27,000 | -0.4 |
15/01/2020 |
13.85
|
207,700 | 14 | 14 | 13.80 | 0 | 0 | 0 |
14/01/2020 |
14
|
82,040 | 14 | 14 | 13.85 | 0 | 0 | 0 |
13/01/2020 |
14
|
21,220 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
10/01/2020 |
14.05
|
254,800 | 14.05 | 14.10 | 13.85 | 0 | 0 | 0 |
09/01/2020 |
14.05
|
238,510 | 14.05 | 14.15 | 13.80 | 0 | 0 | 0 |
08/01/2020 |
14.05
|
35,600 | 14.15 | 14.15 | 13.90 | 0 | 0 | 0 |
07/01/2020 |
14.15
|
437,910 | 14.20 | 14.20 | 13.90 | 0 | 153,600 | -2.2 |
06/01/2020 |
14.20
|
60,450 | 14.20 | 14.20 | 13.95 | 0 | 0 | 0 |
03/01/2020 |
14.20
|
355,200 | 14 | 14.30 | 14 | 25,420 | 0 | 0.4 |
02/01/2020 |
14
|
204,830 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
31/12/2019 |
13.90
|
152,190 | 14 | 14 | 13.80 | 0 | 430 | -0.0 |
30/12/2019 |
14
|
60,560 | 14.15 | 14.20 | 13.95 | 0 | 7,500 | -0.1 |
27/12/2019 |
14.15
|
34,770 | 14.15 | 14.35 | 14 | 0 | 0 | 0 |
26/12/2019 |
14.15
|
268,850 | 14.15 | 14.25 | 13.40 | 330 | 11,770 | -0.2 |
25/12/2019 |
14.15
|
65,200 | 14.15 | 14.20 | 14 | 0 | 8,230 | -0.1 |
24/12/2019 |
14.15
|
271,010 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
23/12/2019 |
14.20
|
208,970 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
20/12/2019 |
14.20
|
212,570 | 14.15 | 14.30 | 13.95 | 0 | 4,040 | -0.1 |
19/12/2019 |
14.15
|
43,940 | 14.40 | 14.50 | 14.15 | 0 | 15,500 | -0.2 |
18/12/2019 |
14.40
|
1,009,370 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
17/12/2019 |
14.50
|
615,160 | 14.25 | 14.50 | 14 | 0 | 1,520 | -0.0 |
16/12/2019 |
14.25
|
93,000 | 14.25 | 14.30 | 14.20 | 0 | 0 | 0 |
13/12/2019 |
14.25
|
147,650 | 14.30 | 14.50 | 14.20 | 0 | 2,040 | -0.0 |
12/12/2019 |
14.30
|
129,720 | 14.45 | 14.50 | 14.30 | 500 | 23,580 | -0.3 |
11/12/2019 |
14.45
|
63,840 | 14.50 | 14.95 | 14.45 | 0 | 1,750 | -0.0 |
10/12/2019 |
14.50
|
74,890 | 14.80 | 15.25 | 14.50 | 0 | 10 | -0.0 |
09/12/2019 |
14.80
|
2,072,540 | 14.50 | 15.45 | 14.40 | 92,580 | 4,060 | 1.3 |
06/12/2019 |
14.50
|
103,990 | 14.50 | 14.50 | 14.35 | 0 | 190 | -0.0 |
05/12/2019 |
14.50
|
68,840 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 |
04/12/2019 |
14.50
|
292,120 | 14.45 | 14.50 | 14.25 | 0 | 4,500 | -0.1 |
03/12/2019 |
14.45
|
369,850 | 14.55 | 14.55 | 14.25 | 0 | 91,900 | -1.3 |
02/12/2019 |
14.55
|
355,670 | 14.60 | 14.60 | 14.25 | 1,040 | 11,490 | -0.1 |