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) |
-1.40 | -9.45% | 43,536,800 | 2,294,600 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 98,410,000 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-21) |
0.18 | 1.36% | 168,053,000 | 8,267,600 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-25) |
3.53 | 35.82% | 247,841,700 | 8,260,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 347,279,600 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-30) |
2.75 | 25.87% | 622,645,059 | 3,053,269 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-05) |
-1 | -6.94% | 1,166,158,030 | 2,089,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-16) |
3.24 | 31.84% | 1,764,562,641 | 4,215,819 | 55.0 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
9.13
|
67,754 | 9.13 | 9.13 | 9.03 | 1,000 | 0 | 0.0 |
26/11/2019 |
9.13
|
78,200 | 9.13 | 9.22 | 8.94 | 0 | 0 | 0 |
25/11/2019 |
9.13
|
279,900 | 9.13 | 9.13 | 9.03 | 0 | 0 | 0 |
22/11/2019 |
9.13
|
127,110 | 9.22 | 9.22 | 9.03 | 0 | 0 | 0 |
21/11/2019 |
9.22
|
109,400 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 |
20/11/2019 |
9.32
|
65,300 | 9.41 | 9.41 | 9.22 | 0 | 0 | 0 |
19/11/2019 |
9.41
|
242,900 | 9.32 | 9.51 | 9.22 | 150,000 | 15,000 | 1.4 |
18/11/2019 |
9.32
|
178,340 | 9.41 | 9.41 | 9.13 | 0 | 10,000 | -0.1 |
15/11/2019 |
9.41
|
199,410 | 9.41 | 9.51 | 9.32 | 0 | 10,000 | -0.1 |
14/11/2019 |
9.41
|
192,410 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
13/11/2019 |
9.51
|
234,800 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
12/11/2019 |
9.60
|
250,935 | 9.60 | 9.69 | 9.51 | 50,000 | 0 | 0.5 |
11/11/2019 |
9.60
|
108,200 | 9.69 | 9.69 | 9.51 | 0 | 0 | 0 |
08/11/2019 |
9.69
|
96,400 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
07/11/2019 |
9.69
|
96,288 | 9.69 | 9.69 | 9.60 | 0 | 30,000 | -0.3 |
06/11/2019 |
9.69
|
321,800 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 |
05/11/2019 |
9.79
|
144,900 | 9.79 | 9.88 | 9.69 | 0 | 0 | 0 |
04/11/2019 |
9.79
|
230,310 | 9.69 | 9.98 | 9.69 | 50,000 | 0 | 0.5 |
01/11/2019 |
9.69
|
215,810 | 9.69 | 9.79 | 9.41 | 500 | 0 | 0.0 |
31/10/2019 |
9.69
|
344,520 | 9.79 | 9.88 | 9.69 | 29,800 | 0 | 0.3 |
30/10/2019 |
9.79
|
189,450 | 9.88 | 9.88 | 9.79 | 0 | 0 | 0 |
29/10/2019 |
9.88
|
194,120 | 9.88 | 9.98 | 9.79 | 0 | 0 | 0 |
28/10/2019 |
9.88
|
53,300 | 10.07 | 10.07 | 9.88 | 100 | 0 | 0.0 |
25/10/2019 |
10.07
|
166,875 | 9.98 | 10.07 | 9.98 | 0 | 363,000 | -3.8 |
24/10/2019 |
9.98
|
63,354 | 9.98 | 10.07 | 9.88 | 0 | 0 | 0 |
23/10/2019 |
9.98
|
68,218 | 9.98 | 10.07 | 9.98 | 0 | 0 | 0 |
22/10/2019 |
9.98
|
109,250 | 10.07 | 10.07 | 9.88 | 363,000 | 0 | 3.8 |
21/10/2019 |
10.07
|
178,800 | 10.26 | 10.35 | 10.07 | 0 | 0 | 0 |
18/10/2019 |
10.26
|
77,060 | 10.26 | 10.35 | 10.26 | 20,000 | 0 | 0.2 |
17/10/2019 |
10.26
|
114,824 | 10.16 | 10.35 | 10.26 | 55,000 | 0 | 0.6 |
16/10/2019 |
10.16
|
363,800 | 10.16 | 10.45 | 10.07 | 70,200 | 20,000 | 0.5 |
15/10/2019 |
10.16
|
35,890 | 10.16 | 10.16 | 10.07 | 25,000 | 0 | 0.3 |
14/10/2019 |
10.16
|
109,100 | 10.26 | 10.35 | 10.16 | 45,000 | 0 | 0.5 |
11/10/2019 |
10.26
|
265,306 | 10.07 | 10.26 | 10.07 | 110,000 | 0 | 1.2 |
10/10/2019 |
10.07
|
98,424 | 10.07 | 10.16 | 9.98 | 30,000 | 10,000 | 0.2 |
09/10/2019 |
10.07
|
26,330 | 10.07 | 10.16 | 9.98 | 0 | 0 | 0 |
08/10/2019 |
10.07
|
24,923 | 10.07 | 10.16 | 10.07 | 0 | 0 | 0 |
07/10/2019 |
10.07
|
68,500 | 10.07 | 10.16 | 9.98 | 0 | 1,000 | -0.0 |
04/10/2019 |
10.07
|
117,200 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
03/10/2019 |
10.16
|
81,130 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
02/10/2019 |
10.16
|
134,025 | 10.26 | 10.26 | 10.07 | 47,015 | 0 | 0.5 |
01/10/2019 |
10.26
|
182,440 | 10.45 | 10.45 | 9.98 | 18,010 | 0 | 0.2 |
30/09/2019 |
10.45
|
350,330 | 10.07 | 10.45 | 10.07 | 259,200 | 0 | 2.8 |
27/09/2019 |
10.07
|
154,900 | 10.07 | 10.16 | 10.07 | 40,000 | 0 | 0.4 |
26/09/2019 |
10.07
|
258,315 | 10.07 | 10.26 | 9.88 | 100,000 | 0 | 1.1 |
25/09/2019 |
10.07
|
138,940 | 10.16 | 10.35 | 9.98 | 50,000 | 55,300 | -0.0 |
24/09/2019 |
10.16
|
114,800 | 10.26 | 10.26 | 10.07 | 0 | 154,000 | -1.7 |
23/09/2019 |
10.26
|
148,030 | 10.35 | 10.45 | 10.07 | 55,000 | 53,000 | 0.0 |
20/09/2019 |
10.35
|
160,542 | 10.54 | 10.54 | 10.16 | 0 | 53,000 | -0.6 |
19/09/2019 |
10.54
|
38,590 | 10.54 | 10.54 | 10.45 | 100,000 | 0 | 1.1 |
18/09/2019 |
10.54
|
254,400 | 10.45 | 10.92 | 10.54 | 1,000 | 263,000 | -2.9 |
17/09/2019 |
10.45
|
112,007 | 10.63 | 10.73 | 10.45 | 0 | 0 | 0 |
16/09/2019 |
10.63
|
375,473 | 10.26 | 10.82 | 10.35 | 0 | 65,700 | -0.7 |
13/09/2019 |
10.26
|
185,260 | 10.16 | 10.35 | 9.98 | 393,000 | 0 | 4.3 |
12/09/2019 |
10.16
|
125,650 | 10.07 | 10.16 | 9.88 | 0 | 0 | 0 |
11/09/2019 |
10.07
|
142,000 | 9.79 | 10.07 | 9.79 | 0 | 29,000 | -0.3 |
10/09/2019 |
9.79
|
392,840 | 10.07 | 10.35 | 9.79 | 800 | 263,000 | -3.0 |
09/09/2019 |
10.07
|
205,820 | 10.45 | 10.73 | 8.94 | 0 | 25,000 | -0.3 |
06/09/2019 |
10.45
|
123,116 | 10.63 | 10.73 | 10.35 | 0 | 50,000 | -0.6 |
05/09/2019 |
10.63
|
142,444 | 10.73 | 10.92 | 10.45 | 263,000 | 50,000 | 2.4 |
04/09/2019 |
10.73
|
263,190 | 10.82 | 10.82 | 10.54 | 0 | 50,000 | -0.6 |
03/09/2019 |
10.82
|
156,228 | 10.92 | 10.92 | 10.63 | 0 | 56,000 | -0.6 |
30/08/2019 |
10.92
|
432,756 | 10.82 | 11.11 | 10.73 | 210,000 | 0 | 2.4 |
29/08/2019 |
10.82
|
67,561 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 |
28/08/2019 |
10.73
|
179,900 | 10.92 | 10.92 | 10.54 | 0 | 63,000 | -0.7 |
27/08/2019 |
10.92
|
215,608 | 10.73 | 10.92 | 10.73 | 8,700 | 50,500 | -0.5 |
26/08/2019 |
10.73
|
311,500 | 10.92 | 10.92 | 10.54 | 0 | 43,200 | -0.5 |
23/08/2019 |
10.92
|
247,750 | 11.20 | 11.20 | 10.82 | 0 | 50,500 | -0.6 |
22/08/2019 |
11.20
|
207,920 | 11.20 | 11.39 | 11.01 | 0 | 38,000 | -0.4 |
21/08/2019 |
11.20
|
428,920 | 11.29 | 11.67 | 11.11 | 200 | 49,800 | -0.6 |
20/08/2019 |
11.29
|
772,486 | 10.92 | 11.39 | 10.92 | 234,200 | 0 | 2.8 |
19/08/2019 |
10.92
|
120,140 | 10.82 | 11.11 | 10.82 | 0 | 0 | 0 |
16/08/2019 |
10.82
|
223,849 | 10.92 | 11.01 | 10.73 | 300 | 0 | 0.0 |
15/08/2019 |
10.92
|
265,398 | 11.01 | 11.01 | 10.54 | 8,000 | 0 | 0.1 |
14/08/2019 |
11.01
|
195,435 | 11.01 | 11.29 | 11.01 | 0 | 0 | 0 |
13/08/2019 |
11.01
|
343,937 | 11.29 | 11.39 | 10.92 | 0 | 0 | 0 |
12/08/2019 |
11.29
|
777,527 | 11.01 | 11.58 | 11.11 | 3,200 | 0 | 0.0 |
09/08/2019 |
11.01
|
824,531 | 10.45 | 11.20 | 10.35 | 0 | 0 | 0 |
08/08/2019 |
10.45
|
365,030 | 10.26 | 10.54 | 9.98 | 230,000 | 0 | 2.5 |
07/08/2019 |
10.26
|
181,400 | 10.35 | 10.45 | 10.07 | 500 | 0 | 0.0 |
06/08/2019 |
10.35
|
452,855 | 10.26 | 10.35 | 9.98 | 0 | 0 | 0 |
05/08/2019 |
10.26
|
447,600 | 10.35 | 10.45 | 9.98 | 500 | 0 | 0.0 |
02/08/2019 |
10.35
|
383,050 | 10.45 | 10.45 | 10.07 | 0 | 89,500 | -1.0 |
01/08/2019 |
10.45
|
139,420 | 10.45 | 10.54 | 10.26 | 0 | 50,000 | -0.5 |
31/07/2019 |
10.45
|
238,746 | 10.45 | 10.45 | 10.16 | 37,000 | 0 | 0.4 |
30/07/2019 |
10.45
|
127,910 | 10.45 | 10.45 | 10.26 | 0 | 0 | 0 |
29/07/2019 |
10.45
|
160,900 | 10.45 | 10.63 | 10.35 | 100 | 0 | 0.0 |
26/07/2019 |
10.45
|
259,619 | 10.54 | 10.63 | 10.35 | 0 | 0 | 0 |
25/07/2019 |
10.54
|
241,800 | 10.45 | 10.73 | 10.35 | 0 | 0 | 0 |
24/07/2019 |
10.45
|
277,363 | 10.45 | 10.63 | 10.35 | 0 | 0 | 0 |
23/07/2019 |
10.45
|
154,790 | 10.63 | 10.63 | 10.35 | 0 | 50,500 | -0.6 |
22/07/2019 |
10.63
|
234,920 | 10.73 | 10.82 | 10.54 | 0 | 68,000 | -0.8 |
19/07/2019 |
10.73
|
406,040 | 10.54 | 10.82 | 10.54 | 0 | 36,000 | -0.4 |
18/07/2019 |
10.54
|
267,500 | 10.82 | 10.82 | 10.54 | 0 | 0 | 0 |
17/07/2019 |
10.82
|
156,045 | 10.82 | 10.82 | 10.63 | 0 | 61,500 | -0.7 |
16/07/2019 |
10.82
|
212,489 | 10.92 | 10.92 | 10.73 | 100 | 0 | 0.0 |
15/07/2019 |
10.92
|
478,069 | 10.63 | 11.01 | 10.54 | 100 | 0 | 0.0 |
12/07/2019 |
10.63
|
234,229 | 10.73 | 10.82 | 10.54 | 0 | 37,500 | -0.4 |
11/07/2019 |
10.73
|
351,637 | 10.54 | 10.82 | 10.63 | 0 | 0 | 0 |
10/07/2019 |
10.54
|
331,240 | 10.26 | 10.73 | 10.35 | 0 | 82,000 | -0.9 |