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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.61
|
605,650 | 10.55 | 10.66 | 10.48 | 5,170 | 70,130 | -1.5 |
28/11/2019 |
10.55
|
1,262,140 | 10.84 | 10.84 | 10.55 | 16,500 | 276,910 | -6.1 |
27/11/2019 |
10.84
|
685,240 | 10.89 | 11.00 | 10.82 | 5,050 | 180,180 | -4.2 |
26/11/2019 |
10.89
|
536,300 | 10.80 | 11.02 | 10.84 | 2,880 | 84,570 | -2.0 |
25/11/2019 |
10.80
|
658,720 | 10.89 | 11.02 | 10.64 | 10,530 | 137,110 | -3.0 |
22/11/2019 |
10.89
|
1,271,640 | 11.25 | 11.34 | 10.80 | 7,910 | 148,340 | -3.4 |
21/11/2019 |
11.25
|
1,101,100 | 11.16 | 11.36 | 11.07 | 22,330 | 194,600 | -4.3 |
20/11/2019 |
11.16
|
490,550 | 11.18 | 11.32 | 11.11 | 870 | 59,720 | -1.4 |
19/11/2019 |
11.18
|
717,160 | 10.98 | 11.23 | 11.02 | 75,760 | 102,490 | -0.7 |
18/11/2019 |
10.98
|
2,084,130 | 11.34 | 11.48 | 10.89 | 10,310 | 318,580 | -7.6 |
15/11/2019 |
11.34
|
846,120 | 11.50 | 11.52 | 11.34 | 52,610 | 79,480 | -0.7 |
14/11/2019 |
11.50
|
907,940 | 11.70 | 11.75 | 11.41 | 260,250 | 68,760 | 4.9 |
13/11/2019 |
11.70
|
1,648,840 | 11.59 | 11.73 | 11.61 | 971,940 | 224,040 | 19.2 |
12/11/2019 |
11.59
|
1,342,250 | 11.34 | 11.64 | 11.34 | 371,440 | 84,930 | 7.3 |
11/11/2019 |
11.34
|
1,523,180 | 11.59 | 11.59 | 11.34 | 331,170 | 260,540 | 1.8 |
08/11/2019 |
11.59
|
1,544,650 | 11.48 | 11.75 | 11.50 | 380,100 | 141,020 | 6.1 |
07/11/2019 |
11.48
|
1,788,990 | 11.23 | 11.59 | 11.18 | 491,800 | 98,180 | 9.9 |
06/11/2019 |
11.23
|
1,576,880 | 11.25 | 11.43 | 11.14 | 532,750 | 58,300 | 11.8 |
05/11/2019 |
11.25
|
1,646,860 | 11.23 | 11.43 | 11.14 | 527,930 | 35,530 | 12.2 |
04/11/2019 |
11.23
|
3,167,200 | 10.84 | 11.43 | 10.89 | 1,719,520 | 192,850 | 37.6 |
01/11/2019 |
10.84
|
2,045,910 | 10.34 | 10.86 | 10.30 | 461,120 | 142,130 | 7.6 |
31/10/2019 |
10.34
|
396,140 | 10.50 | 10.57 | 10.34 | 0 | 65,010 | -1.5 |
30/10/2019 |
10.50
|
609,730 | 10.37 | 10.59 | 10.34 | 15,560 | 39,000 | -0.5 |
29/10/2019 |
10.37
|
581,330 | 10.50 | 10.57 | 10.34 | 21,000 | 23,200 | -0.1 |
28/10/2019 |
10.50
|
1,011,550 | 10.41 | 10.59 | 10.34 | 320,000 | 57,920 | 6.1 |
25/10/2019 |
10.41
|
1,293,320 | 10.21 | 10.52 | 10.18 | 404,470 | 119,900 | 6.5 |
24/10/2019 |
10.21
|
792,830 | 10.05 | 10.25 | 10.03 | 87,900 | 246,580 | -3.6 |
23/10/2019 |
10.05
|
484,650 | 10.03 | 10.12 | 10.03 | 110,000 | 81,260 | 0.6 |
22/10/2019 |
10.03
|
606,710 | 10.07 | 10.14 | 10.00 | 50,640 | 110,440 | -1.3 |
21/10/2019 |
10.07
|
1,039,870 | 10.21 | 10.21 | 10.00 | 272,900 | 46,100 | 5.0 |
18/10/2019 |
10.21
|
690,310 | 10.41 | 10.52 | 10.16 | 0 | 41,800 | -1.0 |
17/10/2019 |
10.41
|
485,490 | 10.59 | 10.59 | 10.39 | 0 | 20,000 | -0.5 |
16/10/2019 |
10.59
|
576,870 | 10.57 | 10.68 | 10.55 | 14,000 | 45,000 | -0.7 |
15/10/2019 |
10.57
|
467,280 | 10.66 | 10.68 | 10.55 | 0 | 50,000 | -1.2 |
14/10/2019 |
10.66
|
1,161,500 | 10.32 | 10.77 | 10.50 | 296,520 | 28,000 | 6.3 |
11/10/2019 |
10.32
|
449,740 | 10.27 | 10.37 | 10.25 | 0 | 0 | 0 |
10/10/2019 |
10.27
|
608,290 | 10.34 | 10.48 | 10.25 | 6,350 | 120,000 | -2.6 |
09/10/2019 |
10.34
|
560,380 | 10.34 | 10.43 | 10.25 | 12,720 | 0 | 0.3 |
08/10/2019 |
10.34
|
894,560 | 10.16 | 10.52 | 10.16 | 13,440 | 102,000 | -2.0 |
07/10/2019 |
10.16
|
1,372,570 | 10.52 | 10.71 | 10.14 | 3,500 | 6,920 | -0.1 |
04/10/2019 |
10.52
|
1,958,070 | 11.09 | 11.14 | 10.52 | 27,200 | 324,600 | -7.1 |
03/10/2019 |
11.09
|
1,266,360 | 11.09 | 11.11 | 10.82 | 0 | 10,550 | -0.3 |
02/10/2019 |
11.09
|
1,074,480 | 11.23 | 11.30 | 11.07 | 42,240 | 2,000 | 1.0 |
01/10/2019 |
11.23
|
932,710 | 11.02 | 11.23 | 10.98 | 72,870 | 17,060 | 1.4 |
30/09/2019 |
11.02
|
1,171,700 | 11.09 | 11.30 | 10.98 | 28,070 | 89,400 | -1.5 |
27/09/2019 |
11.09
|
1,469,290 | 11.25 | 11.34 | 11.07 | 50,100 | 129,160 | -2.0 |
26/09/2019 |
11.25
|
2,373,910 | 10.73 | 11.30 | 10.75 | 400,100 | 164,670 | 5.7 |
25/09/2019 |
10.73
|
597,950 | 10.71 | 10.73 | 10.59 | 20 | 7,150 | -0.2 |
24/09/2019 |
10.71
|
772,220 | 10.57 | 10.75 | 10.57 | 30,610 | 5,500 | 0.6 |
23/09/2019 |
10.57
|
1,938,490 | 10.61 | 10.93 | 10.52 | 30,270 | 27,880 | 0.1 |
20/09/2019 |
10.61
|
783,970 | 10.71 | 10.75 | 10.61 | 50,200 | 18,750 | 0.7 |
19/09/2019 |
10.71
|
1,321,040 | 10.57 | 10.77 | 10.50 | 1,090 | 15,500 | -0.3 |
18/09/2019 |
10.57
|
1,719,950 | 10.71 | 10.80 | 10.50 | 50,050 | 3,720 | 1.1 |
17/09/2019 |
10.71
|
2,311,530 | 10.27 | 10.77 | 10.16 | 138,900 | 30 | 3.2 |
16/09/2019 |
10.27
|
1,741,690 | 10.05 | 10.46 | 10.07 | 138,540 | 81,780 | 1.3 |
13/09/2019 |
10.05
|
1,641,050 | 9.75 | 10.09 | 9.64 | 16,000 | 20,500 | -0.1 |
12/09/2019 |
9.75
|
671,520 | 9.57 | 9.80 | 9.59 | 5,100 | 130 | 0.1 |
11/09/2019 |
9.57
|
421,390 | 9.66 | 9.75 | 9.53 | 0 | 27,500 | -0.6 |
10/09/2019 |
9.66
|
1,535,940 | 9.48 | 9.82 | 9.44 | 346,000 | 15,760 | 7.0 |
09/09/2019 |
9.48
|
461,650 | 9.62 | 9.69 | 9.48 | 0 | 13,000 | -0.3 |
06/09/2019 |
9.62
|
631,210 | 9.57 | 9.69 | 9.53 | 0 | 10,000 | -0.2 |
05/09/2019 |
9.57
|
840,630 | 9.57 | 9.75 | 9.57 | 71,500 | 33,000 | 0.8 |
04/09/2019 |
9.57
|
852,210 | 9.37 | 9.69 | 9.28 | 188,150 | 23,270 | 3.4 |
03/09/2019 |
9.37
|
457,540 | 9.50 | 9.50 | 9.37 | 750 | 26,600 | -0.5 |
30/08/2019 |
9.50
|
828,600 | 9.16 | 9.57 | 9.21 | 10,000 | 25,940 | -0.3 |
29/08/2019 |
9.16
|
514,260 | 9.12 | 9.25 | 9.12 | 16,000 | 10,370 | 0.1 |
28/08/2019 |
9.12
|
708,480 | 9.28 | 9.32 | 9.12 | 0 | 110,200 | -2.2 |
27/08/2019 |
9.28
|
933,340 | 9.44 | 9.66 | 9.25 | 9,500 | 10,000 | -0.0 |
26/08/2019 |
9.44
|
1,243,510 | 9.66 | 9.66 | 9.37 | 940 | 124,000 | -2.6 |
23/08/2019 |
9.66
|
681,610 | 9.87 | 9.91 | 9.62 | 650 | 130,400 | -2.8 |
22/08/2019 |
9.87
|
1,533,030 | 9.73 | 10.05 | 9.78 | 30,760 | 100,550 | -1.5 |
21/08/2019 |
9.73
|
1,681,980 | 9.55 | 9.84 | 9.48 | 106,720 | 117,000 | -0.2 |
20/08/2019 |
9.55
|
983,570 | 9.64 | 9.80 | 9.55 | 45,110 | 165,720 | -2.6 |
19/08/2019 |
9.64
|
1,455,370 | 9.48 | 9.84 | 9.59 | 179,000 | 176,740 | 0.1 |
16/08/2019 |
9.48
|
2,859,490 | 8.87 | 9.48 | 8.89 | 64,000 | 255,550 | -4.0 |
15/08/2019 |
8.87
|
621,640 | 8.98 | 8.98 | 8.69 | 9,000 | 20,000 | -0.2 |
14/08/2019 |
8.98
|
565,210 | 8.89 | 9.05 | 8.89 | 0 | 65,100 | -1.3 |
13/08/2019 |
8.89
|
914,070 | 9.12 | 9.12 | 8.85 | 2,580 | 158,220 | -3.0 |
12/08/2019 |
9.12
|
549,250 | 9.16 | 9.25 | 8.94 | 10,070 | 213,870 | -4.1 |
09/08/2019 |
9.16
|
938,650 | 9.19 | 9.41 | 9.16 | 1,600 | 372,170 | -7.6 |
08/08/2019 |
9.19
|
1,206,220 | 8.89 | 9.25 | 8.78 | 8,500 | 300,440 | -5.8 |
07/08/2019 |
8.89
|
951,570 | 9.07 | 9.30 | 8.80 | 0 | 494,950 | -9.8 |
06/08/2019 |
9.07
|
1,331,160 | 9.28 | 9.28 | 8.89 | 6,680 | 505,410 | -9.9 |
05/08/2019 |
9.28
|
818,930 | 9.55 | 9.55 | 9.23 | 41,700 | 193,050 | -3.1 |
02/08/2019 |
9.55
|
793,330 | 9.66 | 9.66 | 9.44 | 41,350 | 42,000 | -0.0 |
01/08/2019 |
9.66
|
393,140 | 9.69 | 9.80 | 9.62 | 5,930 | 97,500 | -2.0 |
31/07/2019 |
9.69
|
561,610 | 9.66 | 9.75 | 9.53 | 36,250 | 102,600 | -1.4 |
30/07/2019 |
9.66
|
441,010 | 9.69 | 9.96 | 9.66 | 35,460 | 10,730 | 0.5 |
29/07/2019 |
9.69
|
374,710 | 9.87 | 9.87 | 9.66 | 420 | 26,000 | -0.5 |
26/07/2019 |
9.87
|
970,680 | 10.09 | 10.16 | 9.80 | 3,580 | 232,870 | -5.0 |
25/07/2019 |
10.09
|
768,310 | 10.14 | 10.25 | 10.05 | 10,600 | 103,140 | -2.1 |
24/07/2019 |
10.14
|
975,560 | 10.43 | 10.46 | 10.12 | 2,500 | 35,120 | -0.7 |
23/07/2019 |
10.43
|
614,710 | 10.37 | 10.48 | 10.34 | 85,700 | 90,700 | -0.1 |
22/07/2019 |
10.37
|
1,320,690 | 10.68 | 10.68 | 10.30 | 3,150 | 5,220 | -0.0 |
19/07/2019 |
10.68
|
875,690 | 10.73 | 10.84 | 10.68 | 4,570 | 171,830 | -4.0 |
18/07/2019 |
10.73
|
428,710 | 10.84 | 10.86 | 10.68 | 49,230 | 460 | 1.2 |
17/07/2019 |
10.84
|
1,272,270 | 10.55 | 10.93 | 10.57 | 11,940 | 102,290 | -2.1 |
16/07/2019 |
10.55
|
1,543,350 | 10.82 | 10.82 | 10.52 | 71,250 | 90,260 | -0.5 |
15/07/2019 |
10.82
|
372,590 | 10.82 | 10.93 | 10.77 | 19,510 | 99,100 | -1.9 |
12/07/2019 |
10.82
|
713,700 | 10.82 | 11.07 | 10.82 | 135,020 | 213,020 | -1.9 |