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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
10.99
|
478,940 | 10.92 | 11.38 | 10.46 | 0 | 5,550 | -0.1 |
27/04/2020 |
10.92
|
280,970 | 10.57 | 11.13 | 10.39 | 0 | 9,050 | -0.1 |
24/04/2020 |
10.57
|
11,960 | 10.46 | 10.57 | 10.29 | 0 | 1,260 | -0.0 |
23/04/2020 |
10.46
|
21,450 | 10.50 | 10.71 | 10.46 | 680 | 1,360 | -0.0 |
22/04/2020 |
10.50
|
16,080 | 10.57 | 10.82 | 10.46 | 440 | 0 | 0.0 |
21/04/2020 |
10.57
|
20,470 | 11.13 | 11.13 | 10.57 | 740 | 0 | 0.0 |
20/04/2020 |
11.13
|
364,380 | 10.57 | 11.31 | 10.39 | 3,980 | 0 | 0.1 |
17/04/2020 |
10.57
|
114,860 | 10.57 | 10.99 | 10.39 | 4,310 | 0 | 0.1 |
16/04/2020 |
10.57
|
54,140 | 11.13 | 11.13 | 10.43 | 2,040 | 0 | 0.0 |
15/04/2020 |
11.13
|
273,130 | 11.49 | 11.49 | 10.85 | 1,260 | 50 | 0.0 |
14/04/2020 |
11.49
|
404,500 | 10.82 | 11.56 | 10.57 | 0 | 0 | 0 |
13/04/2020 |
10.82
|
509,860 | 10.11 | 10.82 | 9.72 | 0 | 930 | -0.0 |
10/04/2020 |
10.11
|
107,230 | 10.01 | 10.15 | 9.58 | 0 | 2,700 | -0.0 |
09/04/2020 |
10.01
|
67,000 | 9.76 | 10.22 | 9.62 | 0 | 1,200 | -0.0 |
08/04/2020 |
9.76
|
60,360 | 9.48 | 9.79 | 9.02 | 0 | 2,140 | -0.0 |
07/04/2020 |
9.48
|
65,050 | 10.08 | 10.08 | 9.48 | 0 | 120 | -0.0 |
06/04/2020 |
10.08
|
22,830 | 9.79 | 10.43 | 9.44 | 0 | 1,670 | -0.0 |
03/04/2020 |
9.79
|
200,410 | 10.50 | 10.50 | 9.79 | 0 | 310 | -0.0 |
01/04/2020 |
10.50
|
50,370 | 10.15 | 10.50 | 9.44 | 0 | 2,880 | -0.0 |
31/03/2020 |
10.15
|
43,400 | 9.55 | 10.15 | 8.91 | 20 | 1,090 | -0.0 |
30/03/2020 |
9.55
|
44,580 | 9.65 | 10.01 | 9.02 | 0 | 3,820 | -0.1 |
27/03/2020 |
9.65
|
1,460 | 10.15 | 10.15 | 9.55 | 0 | 0 | 0 |
26/03/2020 |
10.15
|
80,100 | 10.22 | 10.22 | 9.86 | 0 | 1,240 | -0.0 |
25/03/2020 |
10.22
|
32,410 | 10.22 | 10.57 | 9.58 | 0 | 8,180 | -0.1 |
24/03/2020 |
10.22
|
11,080 | 10.22 | 10.43 | 10.22 | 0 | 380 | -0.0 |
23/03/2020 |
10.22
|
76,770 | 10.36 | 10.36 | 9.65 | 10 | 3,070 | -0.0 |
20/03/2020 |
10.36
|
67,310 | 10.43 | 10.53 | 9.72 | 0 | 11,420 | -0.2 |
19/03/2020 |
10.43
|
57,670 | 10.85 | 10.85 | 10.11 | 0 | 5,630 | -0.1 |
18/03/2020 |
10.85
|
26,350 | 10.71 | 10.85 | 10.22 | 0 | 5,630 | -0.1 |
17/03/2020 |
10.71
|
81,000 | 10.92 | 10.92 | 10.18 | 20 | 780 | -0.0 |
16/03/2020 |
10.92
|
120,910 | 11.27 | 11.27 | 10.50 | 50 | 29,010 | -0.4 |
13/03/2020 |
11.27
|
74,980 | 11.17 | 11.27 | 10.39 | 0 | 5,550 | -0.1 |
12/03/2020 |
11.17
|
36,510 | 11.98 | 11.98 | 11.17 | 20 | 5,000 | -0.1 |
11/03/2020 |
11.98
|
217,430 | 12.40 | 12.47 | 11.56 | 20 | 17,070 | -0.3 |
10/03/2020 |
12.40
|
163,200 | 12.44 | 12.61 | 11.59 | 2,960 | 7,270 | -0.1 |
09/03/2020 |
12.44
|
482,160 | 13.35 | 13.35 | 12.44 | 7,000 | 10,350 | -0.1 |
06/03/2020 |
13.35
|
428,040 | 12.86 | 13.53 | 12.65 | 148,590 | 710 | 2.7 |
05/03/2020 |
12.86
|
283,500 | 12.33 | 13.04 | 12.33 | 29,420 | 0 | 0.5 |
04/03/2020 |
12.33
|
497,550 | 12.47 | 12.47 | 12.19 | 1,990 | 1,450 | 0.0 |
03/03/2020 |
12.47
|
82,750 | 12.26 | 12.47 | 12.19 | 24,910 | 9,000 | 0.3 |
02/03/2020 |
12.26
|
51,940 | 12.61 | 12.68 | 12.26 | 0 | 4,900 | -0.1 |
28/02/2020 |
12.61
|
247,830 | 12.33 | 12.61 | 11.94 | 0 | 7,930 | -0.1 |
27/02/2020 |
12.33
|
86,460 | 12.86 | 12.86 | 12.33 | 0 | 14,910 | -0.3 |
26/02/2020 |
12.86
|
64,150 | 12.97 | 13.04 | 12.40 | 0 | 6,290 | -0.1 |
25/02/2020 |
12.97
|
209,430 | 12.86 | 13.04 | 12.12 | 0 | 2,210 | -0.0 |
24/02/2020 |
12.86
|
427,190 | 13.35 | 13.35 | 12.44 | 0 | 10,960 | -0.2 |
21/02/2020 |
13.35
|
156,260 | 13.53 | 13.53 | 13.18 | 0 | 11,560 | -0.2 |
20/02/2020 |
13.53
|
242,300 | 13.67 | 13.67 | 13.32 | 1,000 | 900 | 0.0 |
19/02/2020 |
13.67
|
124,230 | 13.67 | 13.67 | 13.46 | 1,570 | 0 | 0.0 |
18/02/2020 |
13.67
|
299,630 | 13.81 | 13.88 | 13.18 | 60 | 510 | -0.0 |
17/02/2020 |
13.81
|
354,670 | 13.67 | 14.09 | 13.60 | 9,190 | 0 | 0.2 |
14/02/2020 |
13.67
|
230,050 | 13.32 | 13.74 | 13.18 | 620 | 0 | 0.0 |
13/02/2020 |
13.32
|
736,150 | 12.47 | 13.32 | 12.12 | 2,960 | 1,500 | 0.0 |
12/02/2020 |
12.47
|
122,880 | 12.82 | 13.11 | 12.47 | 3,560 | 0 | 0.1 |
11/02/2020 |
12.82
|
516,130 | 12.54 | 12.82 | 12.40 | 4,790 | 110 | 0.1 |
10/02/2020 |
12.54
|
140,160 | 12.68 | 12.68 | 12.47 | 2,490 | 4,190 | -0.0 |
07/02/2020 |
12.68
|
199,860 | 12.54 | 12.68 | 12.40 | 15,330 | 410 | 0.3 |
06/02/2020 |
12.54
|
374,290 | 12.08 | 12.82 | 11.77 | 300,430 | 3,390 | 5.0 |
05/02/2020 |
12.08
|
57,420 | 12.08 | 12.12 | 11.56 | 10 | 9,930 | -0.2 |
04/02/2020 |
12.08
|
101,150 | 12.97 | 12.97 | 12.08 | 0 | 4,930 | -0.1 |
03/02/2020 |
12.97
|
365,010 | 13.21 | 13.21 | 12.30 | 0 | 9,740 | -0.2 |
31/01/2020 |
13.21
|
125,750 | 13.70 | 13.70 | 12.97 | 0 | 19,840 | -0.4 |
30/01/2020 |
13.70
|
241,440 | 13.70 | 13.70 | 12.75 | 0 | 15,820 | -0.3 |
22/01/2020 |
13.70
|
481,970 | 12.89 | 13.78 | 12.47 | 107,700 | 1,680 | 1.9 |
21/01/2020 |
12.89
|
149,980 | 12.82 | 12.89 | 12.26 | 0 | 10,640 | -0.2 |
20/01/2020 |
12.82
|
133,210 | 12.75 | 12.82 | 12.47 | 0 | 8,390 | -0.1 |
17/01/2020 |
12.75
|
77,200 | 12.82 | 12.82 | 12.33 | 0 | 8,490 | -0.2 |
16/01/2020 |
12.82
|
172,490 | 12.82 | 13.04 | 11.98 | 0 | 23,290 | -0.4 |
15/01/2020 |
12.82
|
130,230 | 12.93 | 13.11 | 12.61 | 240 | 16,490 | -0.3 |
14/01/2020 |
12.93
|
311,250 | 13.39 | 13.39 | 12.47 | 6,030 | 7,270 | -0.0 |
13/01/2020 |
13.39
|
175,180 | 13.63 | 13.63 | 12.68 | 1,070 | 12,120 | -0.2 |
10/01/2020 |
13.63
|
468,020 | 13.74 | 13.74 | 12.79 | 4,340 | 1,820 | 0.0 |
09/01/2020 |
13.74
|
1,420,350 | 13.25 | 13.81 | 12.33 | 9,010 | 0 | 0.2 |
08/01/2020 |
13.25
|
7,820 | 14.23 | 14.23 | 13.25 | 0 | 0 | 0 |
07/01/2020 |
14.23
|
236,430 | 15.29 | 15.29 | 14.23 | 0 | 60,560 | -1.3 |
06/01/2020 |
15.29
|
756,810 | 15.92 | 15.92 | 15.15 | 3,060 | 9,220 | -0.1 |
03/01/2020 |
15.92
|
698,420 | 15.64 | 15.99 | 15.01 | 0 | 33,160 | -0.7 |
02/01/2020 |
15.64
|
692,620 | 14.87 | 15.68 | 14.23 | 2,230 | 2,480 | -0.0 |
31/12/2019 |
14.87
|
964,610 | 14.27 | 15.26 | 13.28 | 500 | 400 | 0.0 |
30/12/2019 |
14.27
|
521,340 | 15.33 | 15.33 | 14.27 | 41,550 | 2,410 | 0.8 |
27/12/2019 |
15.33
|
1,124,300 | 16.45 | 16.45 | 15.33 | 0 | 7,660 | -0.2 |
26/12/2019 |
16.45
|
10,020 | 17.69 | 17.69 | 16.45 | 570 | 0 | 0.0 |
25/12/2019 |
17.69
|
989,150 | 18.99 | 18.99 | 17.69 | 7,320 | 40,900 | -0.9 |
24/12/2019 |
18.99
|
753,950 | 19.06 | 19.06 | 18.53 | 0 | 0 | 0 |
23/12/2019 |
19.06
|
1,280,740 | 19.10 | 19.17 | 18.32 | 400 | 31,220 | -0.8 |
20/12/2019 |
19.10
|
450,280 | 18.99 | 19.17 | 18.99 | 23,380 | 1,200 | 0.6 |
19/12/2019 |
18.99
|
517,340 | 18.81 | 18.99 | 18.60 | 36,000 | 5,000 | 0.8 |
18/12/2019 |
18.81
|
1,211,090 | 18.04 | 18.88 | 18.04 | 71,960 | 3,030 | 1.8 |
17/12/2019 |
18.04
|
378,070 | 18.11 | 18.14 | 17.97 | 21,520 | 100 | 0.5 |
16/12/2019 |
18.11
|
698,520 | 17.90 | 18.11 | 17.62 | 22,130 | 7,390 | 0.4 |
13/12/2019 |
17.90
|
834,360 | 18.07 | 18.11 | 17.65 | 0 | 15,630 | -0.4 |
12/12/2019 |
18.07
|
665,680 | 18.04 | 18.11 | 17.83 | 5,840 | 940 | 0.1 |
11/12/2019 |
18.04
|
820,340 | 17.55 | 18.11 | 17.30 | 20,410 | 0 | 0.5 |
10/12/2019 |
17.55
|
546,530 | 17.62 | 17.62 | 17.30 | 0 | 286,100 | -7.0 |
09/12/2019 |
17.62
|
855,870 | 17.62 | 17.76 | 17.33 | 80,140 | 13,680 | 1.7 |
06/12/2019 |
17.62
|
947,690 | 17.83 | 17.83 | 17.26 | 9,160 | 9,220 | -0.0 |
05/12/2019 |
17.83
|
2,937,090 | 17.44 | 17.83 | 16.24 | 53,190 | 34,100 | 0.5 |
04/12/2019 |
17.44
|
1,024,360 | 16.70 | 17.47 | 16.70 | 51,450 | 9,100 | 1.0 |
03/12/2019 |
16.70
|
776,000 | 16.49 | 16.84 | 16.21 | 39,790 | 0 | 0.9 |
02/12/2019 |
16.49
|
522,690 | 16.52 | 16.52 | 16.28 | 9,780 | 3,500 | 0.1 |