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) |
-0.95 | -7.17% | 4,758,400 | -1,202,120 | -15.5 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 11,910,100 | -2,263,172 | -29.9 |
12.25
13.95
12.30
|
3 tháng
(2024-06-21) |
-3.50 | -22.15% | 38,549,800 | -2,625,567 | -34.8 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 74,861,500 | -4,710,571 | -65.2 |
12.25
16.95
12.30
|
12 tháng
(2023-09-25) |
0.56 | 4.76% | 90,991,600 | -5,772,725 | -79.9 |
10.75
16.95
12.30
|
24 tháng
(2022-09-30) |
-1.20 | -8.86% | 137,977,600 | -7,896,724 | -109.7 |
9.16
16.95
12.30
|
36 tháng
(2021-10-05) |
-6.43 | -34.32% | 183,367,200 | -10,997,321 | -175.5 |
9.16
20
12.30
|
60 tháng
(2019-10-16) |
-2.11 | -14.67% | 332,994,550 | -14,624,141 | -255.8 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
15.93
|
400,870 | 16.22 | 16.51 | 15.82 | 164,500 | 109,080 | 1.6 |
28/11/2019 |
16.22
|
554,810 | 15.90 | 16.39 | 15.82 | 163,450 | 18,120 | 4.1 |
27/11/2019 |
15.90
|
312,470 | 15.70 | 16.05 | 15.79 | 80,150 | 0 | 2.2 |
26/11/2019 |
15.70
|
283,030 | 15.47 | 15.79 | 15.47 | 59,700 | 27,140 | 0.9 |
25/11/2019 |
15.47
|
205,710 | 15.25 | 15.59 | 15.19 | 51,310 | 5,890 | 1.2 |
22/11/2019 |
15.25
|
409,740 | 16.05 | 16.22 | 14.99 | 62,590 | 13,810 | 1.4 |
21/11/2019 |
16.05
|
686,270 | 15.76 | 16.10 | 15.85 | 227,540 | 86,750 | 3.9 |
20/11/2019 |
15.76
|
179,550 | 15.50 | 15.88 | 15.53 | 36,190 | 19,000 | 0.5 |
19/11/2019 |
15.50
|
618,550 | 15.76 | 15.76 | 15.50 | 151,010 | 303,730 | -4.1 |
18/11/2019 |
15.76
|
925,010 | 15.04 | 15.79 | 15.16 | 33,620 | 10 | 0.9 |
15/11/2019 |
15.04
|
148,160 | 14.99 | 15.10 | 14.99 | 59,900 | 2,000 | 1.5 |
14/11/2019 |
14.99
|
181,360 | 14.96 | 15.19 | 14.96 | 58,980 | 5,410 | 1.4 |
13/11/2019 |
14.96
|
151,240 | 14.90 | 15.10 | 14.90 | 38,940 | 0 | 1.0 |
12/11/2019 |
14.90
|
167,400 | 14.82 | 14.93 | 14.79 | 78,790 | 25,000 | 1.4 |
11/11/2019 |
14.82
|
81,370 | 14.90 | 15.02 | 14.79 | 43,340 | 0 | 1.1 |
08/11/2019 |
14.90
|
209,790 | 14.84 | 15.02 | 14.90 | 119,800 | 12,660 | 2.8 |
07/11/2019 |
14.84
|
201,550 | 14.70 | 14.93 | 14.70 | 122,560 | 89,870 | 0.8 |
06/11/2019 |
14.70
|
194,520 | 14.90 | 14.96 | 14.70 | 23,080 | 108,750 | -2.2 |
05/11/2019 |
14.90
|
172,240 | 14.79 | 14.99 | 14.84 | 80,740 | 27,750 | 1.4 |
04/11/2019 |
14.79
|
248,580 | 15.02 | 15.02 | 14.79 | 10,650 | 2,990 | 0.2 |
01/11/2019 |
15.02
|
285,790 | 14.79 | 15.07 | 14.90 | 196,150 | 18,390 | 4.7 |
31/10/2019 |
14.79
|
215,750 | 14.96 | 15.19 | 14.79 | 61,200 | 16,500 | 1.2 |
30/10/2019 |
14.96
|
897,230 | 14.50 | 15.04 | 14.56 | 224,110 | 111,140 | 2.9 |
29/10/2019 |
14.50
|
108,770 | 14.44 | 14.53 | 14.39 | 59,490 | 1,510 | 1.5 |
28/10/2019 |
14.44
|
114,710 | 14.41 | 14.53 | 14.39 | 36,170 | 3,520 | 0.8 |
25/10/2019 |
14.41
|
108,210 | 14.44 | 14.53 | 14.41 | 44,900 | 13,300 | 0.8 |
24/10/2019 |
14.44
|
115,540 | 14.39 | 14.50 | 14.39 | 35,700 | 2,760 | 0.8 |
23/10/2019 |
14.39
|
205,540 | 14.36 | 14.56 | 14.36 | 138,130 | 3,840 | 3.4 |
22/10/2019 |
14.36
|
254,010 | 14.47 | 14.50 | 14.18 | 30,090 | 3,110 | 0.7 |
21/10/2019 |
14.47
|
188,820 | 14.36 | 14.59 | 14.36 | 132,100 | 4,000 | 3.3 |
18/10/2019 |
14.36
|
410,670 | 14.61 | 14.67 | 14.33 | 146,210 | 5,070 | 3.6 |
17/10/2019 |
14.61
|
358,220 | 14.41 | 14.67 | 14.44 | 64,580 | 0 | 1.6 |
16/10/2019 |
14.41
|
282,300 | 14.39 | 14.50 | 14.39 | 53,320 | 0 | 1.3 |
15/10/2019 |
14.39
|
188,330 | 14.39 | 14.39 | 14.16 | 5,540 | 10,000 | -0.1 |
14/10/2019 |
14.39
|
184,700 | 14.36 | 14.47 | 14.33 | 34,380 | 30,430 | 0.1 |
11/10/2019 |
14.36
|
178,830 | 14.33 | 14.44 | 14.21 | 13,000 | 17,000 | -0.1 |
10/10/2019 |
14.33
|
967,510 | 14.90 | 15.07 | 13.87 | 63,200 | 168,990 | -2.6 |
09/10/2019 |
14.90
|
168,250 | 14.99 | 15.04 | 14.82 | 46,860 | 11,000 | 0.9 |
08/10/2019 |
14.99
|
205,540 | 14.93 | 15.19 | 14.82 | 55,320 | 25,000 | 0.8 |
07/10/2019 |
14.93
|
319,570 | 14.96 | 15.36 | 14.93 | 54,900 | 107,200 | -1.3 |
04/10/2019 |
14.96
|
339,510 | 15.02 | 15.16 | 14.96 | 3,390 | 5,800 | -0.1 |
03/10/2019 |
15.02
|
278,250 | 14.84 | 15.10 | 14.67 | 9,320 | 7,000 | 0.1 |
02/10/2019 |
14.84
|
296,920 | 15.07 | 15.19 | 14.79 | 4,340 | 100,280 | -2.5 |
01/10/2019 |
15.07
|
370,250 | 14.67 | 15.07 | 14.56 | 36,000 | 61,980 | -0.7 |
30/09/2019 |
14.67
|
377,240 | 14.90 | 14.96 | 14.67 | 26,580 | 20,000 | 0.2 |
27/09/2019 |
14.90
|
469,400 | 15.19 | 15.39 | 14.90 | 97,800 | 88,130 | 0.3 |
26/09/2019 |
15.19
|
622,850 | 14.67 | 15.33 | 14.84 | 45,900 | 10 | 1.2 |
25/09/2019 |
14.67
|
663,600 | 14.21 | 14.73 | 14.21 | 113,780 | 20,000 | 2.4 |
24/09/2019 |
14.21
|
121,870 | 14.33 | 14.39 | 14.21 | 4,500 | 100 | 0.1 |
23/09/2019 |
14.33
|
154,750 | 14.33 | 14.50 | 14.27 | 65,870 | 0 | 1.6 |
20/09/2019 |
14.33
|
418,290 | 14.10 | 14.36 | 14.13 | 76,200 | 99,390 | -0.6 |
19/09/2019 |
14.10
|
236,190 | 14.27 | 14.27 | 14.07 | 5,800 | 18,900 | -0.3 |
18/09/2019 |
14.27
|
250,650 | 14.41 | 14.44 | 14.21 | 15,800 | 40,000 | -0.6 |
17/09/2019 |
14.41
|
144,180 | 14.61 | 14.67 | 14.39 | 8,350 | 1,000 | 0.2 |
16/09/2019 |
14.61
|
132,670 | 14.59 | 14.73 | 14.56 | 1,500 | 700 | 0.0 |
13/09/2019 |
14.59
|
312,360 | 14.33 | 14.64 | 14.36 | 37,700 | 100 | 0.9 |
12/09/2019 |
14.33
|
176,560 | 14.33 | 14.47 | 14.27 | 16,000 | 0 | 0.4 |
11/09/2019 |
14.33
|
93,990 | 14.33 | 14.50 | 14.16 | 4,000 | 17,860 | -0.3 |
10/09/2019 |
14.33
|
186,850 | 14.53 | 14.61 | 14.27 | 66,940 | 46,970 | 0.5 |
09/09/2019 |
14.53
|
150,440 | 14.33 | 14.61 | 14.36 | 78,610 | 21,300 | 1.5 |
06/09/2019 |
14.33
|
131,000 | 14.33 | 14.47 | 14.24 | 38,100 | 20,000 | 0.5 |
05/09/2019 |
14.33
|
145,230 | 14.56 | 14.67 | 14.30 | 9,750 | 3,000 | 0.2 |
04/09/2019 |
14.56
|
316,560 | 14.44 | 14.59 | 14.27 | 149,570 | 141,020 | 0.2 |
03/09/2019 |
14.44
|
125,870 | 14.33 | 14.79 | 14.33 | 32,410 | 16,500 | 0.4 |
30/08/2019 |
14.33
|
403,210 | 14.27 | 14.53 | 14.18 | 77,500 | 190,300 | -2.8 |
29/08/2019 |
14.27
|
442,060 | 14.33 | 14.47 | 14.21 | 23,350 | 18,500 | 0.1 |
28/08/2019 |
14.33
|
378,510 | 14.70 | 14.87 | 14.33 | 98,660 | 10,200 | 2.3 |
27/08/2019 |
14.70
|
167,780 | 14.90 | 15.07 | 14.70 | 11,950 | 0 | 0.3 |
26/08/2019 |
14.90
|
344,790 | 15.22 | 15.22 | 14.79 | 4,270 | 81,400 | -2.0 |
23/08/2019 |
15.22
|
305,010 | 15.30 | 15.30 | 15.02 | 19,400 | 6,100 | 0.4 |
22/08/2019 |
15.30
|
207,030 | 15.36 | 15.36 | 14.96 | 7,020 | 6,060 | 0.0 |
21/08/2019 |
15.36
|
351,440 | 15.36 | 15.50 | 15.13 | 82,350 | 5,880 | 2.1 |
20/08/2019 |
15.36
|
954,790 | 14.59 | 15.42 | 14.67 | 16,350 | 9,030 | 0.2 |
19/08/2019 |
14.59
|
362,180 | 14.39 | 14.67 | 14.33 | 99,920 | 62,080 | 1.0 |
16/08/2019 |
14.39
|
233,280 | 14.10 | 14.44 | 13.98 | 28,290 | 30,630 | -0.1 |
15/08/2019 |
14.10
|
326,530 | 14.27 | 14.27 | 14.04 | 12,230 | 9,600 | 0.1 |
14/08/2019 |
14.27
|
278,900 | 14.50 | 14.61 | 14.18 | 12,240 | 12,500 | -0.0 |
13/08/2019 |
14.50
|
315,130 | 14.44 | 14.67 | 14.39 | 52,330 | 15,240 | 1.0 |
12/08/2019 |
14.44
|
198,860 | 14.53 | 14.70 | 14.44 | 31,000 | 11,000 | 0.5 |
09/08/2019 |
14.53
|
555,330 | 14.21 | 14.73 | 14.21 | 139,820 | 34,000 | 2.7 |
08/08/2019 |
14.21
|
511,590 | 14.01 | 14.24 | 13.76 | 58,250 | 63,800 | -0.1 |
07/08/2019 |
14.01
|
361,120 | 14.21 | 14.33 | 13.93 | 78,460 | 137,740 | -1.4 |
06/08/2019 |
14.21
|
235,930 | 14.50 | 14.50 | 14.13 | 74,620 | 5,910 | 1.7 |
05/08/2019 |
14.50
|
443,460 | 14.41 | 14.73 | 14.27 | 117,760 | 2,550 | 2.9 |
02/08/2019 |
14.41
|
549,050 | 13.93 | 14.61 | 13.76 | 49,660 | 34,150 | 0.4 |
01/08/2019 |
13.93
|
721,150 | 14.44 | 14.61 | 13.87 | 65,560 | 32,840 | 0.8 |
31/07/2019 |
14.44
|
265,770 | 14.39 | 14.59 | 14.33 | 13,020 | 27,000 | -0.3 |
30/07/2019 |
14.39
|
777,060 | 15.19 | 15.36 | 14.39 | 42,630 | 16,200 | 0.7 |
29/07/2019 |
15.19
|
562,510 | 15.73 | 15.88 | 15.19 | 22,910 | 27,550 | -0.1 |
26/07/2019 |
15.73
|
423,380 | 15.79 | 15.93 | 15.73 | 291,060 | 2,000 | 8.0 |
25/07/2019 |
15.79
|
406,970 | 15.62 | 15.99 | 15.70 | 126,550 | 5,030 | 3.4 |
24/07/2019 |
15.62
|
212,580 | 15.59 | 15.76 | 15.50 | 53,960 | 6,000 | 1.3 |
23/07/2019 |
15.59
|
632,170 | 15.76 | 15.88 | 15.47 | 49,200 | 104,130 | -1.5 |
22/07/2019 |
15.76
|
611,690 | 16.33 | 16.33 | 15.53 | 91,530 | 100 | 2.6 |
19/07/2019 |
16.33
|
1,373,430 | 15.70 | 16.39 | 15.70 | 721,430 | 324,670 | 11.1 |
18/07/2019 |
15.70
|
855,880 | 15.59 | 15.93 | 15.30 | 13,720 | 19,520 | -0.2 |
17/07/2019 |
15.59
|
2,474,800 | 16.68 | 16.68 | 15.53 | 167,020 | 456,350 | -7.9 |
16/07/2019 |
16.68
|
1,763,410 | 17.91 | 18.45 | 16.68 | 200,220 | 37,120 | 5.1 |
15/07/2019 |
17.91
|
265,410 | 17.65 | 18.00 | 17.65 | 52,300 | 0 | 1.6 |
12/07/2019 |
17.65
|
354,250 | 17.82 | 17.82 | 17.60 | 45,310 | 69,280 | -0.7 |