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) |
-0.50 | -2.07% | 127,498,400 | 675,496 | 16.4 |
23.10
24.30
23.50
|
2 tháng
(2024-07-22) |
1.40 | 6.31% | 322,509,300 | 2,016,466 | 47.6 |
21.30
24.30
23.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.07% | 530,248,300 | 1,924,347 | 44.7 |
21.30
24.30
23.50
|
6 tháng
(2024-03-25) |
4.40 | 22.92% | 1,062,989,938 | -7,248,704 | -129.6 |
18
24.50
23.50
|
12 tháng
(2023-09-25) |
2.40 | 11.32% | 1,915,863,698 | 8,441,216 | 201.6 |
17.40
24.50
23.50
|
24 tháng
(2022-09-30) |
4.23 | 21.86% | 3,929,302,809 | 10,090,258 | 198.7 |
11.08
24.50
23.50
|
36 tháng
(2021-10-05) |
3.43 | 16.99% | 6,758,843,028 | 20,906,646 | 626.4 |
11.08
31.12
23.50
|
60 tháng
(2019-10-16) |
14.37 | 155.69% | 10,470,727,405 | -30,307,771 | 293.5 |
4.57
31.12
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
11.42
|
1,116,720 | 11.51 | 11.61 | 11.42 | 2,900 | 186,000 | -2.2 |
08/07/2019 |
11.51
|
640,079 | 11.51 | 11.70 | 11.51 | 0 | 95,000 | -1.2 |
05/07/2019 |
11.51
|
1,105,932 | 11.70 | 11.70 | 11.42 | 3,000 | 0 | 0.0 |
04/07/2019 |
11.70
|
1,134,638 | 11.80 | 11.89 | 11.61 | 4,900 | 340,000 | -4.1 |
03/07/2019 |
11.80
|
885,915 | 11.89 | 11.89 | 11.70 | 5,100 | 115,000 | -1.4 |
02/07/2019 |
11.89
|
550,200 | 11.89 | 11.89 | 11.80 | 1,000 | 220,000 | -2.7 |
01/07/2019 |
11.89
|
1,188,730 | 12.27 | 12.27 | 11.80 | 0 | 200,000 | -2.5 |
28/06/2019 |
12.27
|
1,487,013 | 11.80 | 12.27 | 11.70 | 5,000 | 110,600 | -1.3 |
27/06/2019 |
11.80
|
2,894,410 | 12.08 | 12.27 | 11.70 | 0 | 82,500 | -1.0 |
26/06/2019 |
12.08
|
1,197,255 | 12.18 | 12.37 | 12.08 | 0 | 0 | 0 |
25/06/2019 |
12.18
|
547,490 | 12.27 | 12.27 | 12.08 | 200 | 5,000 | -0.1 |
24/06/2019 |
12.27
|
631,050 | 12.37 | 12.37 | 12.18 | 0 | 100,000 | -1.3 |
21/06/2019 |
12.37
|
889,350 | 12.18 | 12.56 | 12.18 | 200 | 120,200 | -1.5 |
20/06/2019 |
12.18
|
1,570,310 | 12.18 | 12.37 | 11.80 | 0 | 73,500 | -0.9 |
19/06/2019 |
12.18
|
835,260 | 12.18 | 12.47 | 12.08 | 100 | 279,450 | -3.6 |
18/06/2019 |
12.18
|
1,660,400 | 12.37 | 12.37 | 11.99 | 200 | 671,300 | -8.6 |
17/06/2019 |
12.37
|
405,284 | 12.37 | 12.47 | 12.27 | 0 | 81,200 | -1.0 |
14/06/2019 |
12.37
|
1,228,050 | 12.37 | 12.47 | 12.27 | 200 | 244,200 | -3.2 |
13/06/2019 |
12.37
|
827,470 | 12.27 | 12.37 | 12.18 | 0 | 60,000 | -0.8 |
12/06/2019 |
12.27
|
1,047,101 | 12.47 | 12.47 | 12.18 | 150 | 151,000 | -1.9 |
11/06/2019 |
12.47
|
721,584 | 12.56 | 12.56 | 12.37 | 1,000 | 271,000 | -3.5 |
10/06/2019 |
12.56
|
604,183 | 12.75 | 12.85 | 12.56 | 100 | 87,500 | -1.2 |
07/06/2019 |
12.75
|
780,709 | 12.56 | 12.75 | 12.47 | 0 | 5,100 | -0.1 |
06/06/2019 |
12.56
|
1,251,713 | 12.47 | 12.56 | 12.27 | 0 | 35,000 | -0.5 |
05/06/2019 |
12.47
|
754,489 | 12.56 | 12.66 | 12.37 | 200 | 55,000 | -0.7 |
04/06/2019 |
12.56
|
1,548,750 | 12.27 | 12.66 | 12.27 | 605,000 | 35,000 | 7.5 |
03/06/2019 |
12.27
|
2,279,681 | 12.85 | 12.85 | 12.18 | 1,000 | 80,600 | -1.0 |
31/05/2019 |
12.85
|
1,623,180 | 13.13 | 13.13 | 12.75 | 78,700 | 159,000 | -1.1 |
30/05/2019 |
13.13
|
780,441 | 13.04 | 13.23 | 13.04 | 137,110 | 113,000 | 0.3 |
29/05/2019 |
13.04
|
984,980 | 13.23 | 13.23 | 13.04 | 304,700 | 35,000 | 3.7 |
28/05/2019 |
13.23
|
1,995,075 | 12.94 | 13.23 | 12.94 | 245,000 | 100,000 | 2.0 |
27/05/2019 |
12.94
|
1,014,950 | 12.94 | 13.04 | 12.85 | 260,000 | 135,600 | 1.7 |
24/05/2019 |
12.94
|
2,431,615 | 13.32 | 13.32 | 12.85 | 36,300 | 380,000 | -4.7 |
23/05/2019 |
13.32
|
2,211,670 | 13.23 | 13.32 | 12.94 | 205,400 | 230,300 | -0.3 |
22/05/2019 |
13.23
|
1,974,755 | 13.42 | 13.42 | 13.13 | 400 | 152,100 | -2.1 |
21/05/2019 |
13.42
|
1,579,822 | 13.61 | 13.70 | 13.32 | 400 | 91,000 | -1.3 |
20/05/2019 |
13.61
|
1,897,315 | 13.51 | 13.80 | 13.61 | 300 | 300 | 0 |
17/05/2019 |
13.51
|
4,341,429 | 13.32 | 13.80 | 13.32 | 1,100 | 175,900 | -2.5 |
16/05/2019 |
13.32
|
1,970,210 | 13.32 | 13.42 | 13.23 | 0 | 2,100 | -0.0 |
15/05/2019 |
13.32
|
2,629,995 | 13.32 | 13.51 | 13.23 | 800 | 5,600 | -0.1 |
14/05/2019 |
13.32
|
3,365,260 | 13.13 | 13.42 | 12.94 | 400 | 110,300 | -1.5 |
13/05/2019 |
13.13
|
2,266,031 | 12.75 | 13.32 | 12.75 | 350,400 | 202,900 | 2.1 |
10/05/2019 |
12.75
|
2,647,970 | 12.47 | 13.04 | 12.37 | 400 | 337,100 | -4.5 |
09/05/2019 |
12.47
|
1,085,670 | 12.85 | 12.85 | 12.47 | 400 | 261,600 | -3.4 |
08/05/2019 |
12.85
|
2,026,450 | 12.75 | 12.85 | 12.47 | 10,010 | 393,000 | -5.0 |
07/05/2019 |
12.75
|
1,112,097 | 12.66 | 12.85 | 12.56 | 0 | 100,000 | -1.3 |
06/05/2019 |
12.66
|
2,338,979 | 13.04 | 13.04 | 12.47 | 4,400 | 51,000 | -0.6 |
03/05/2019 |
13.04
|
2,081,146 | 13.32 | 13.32 | 12.94 | 0 | 176,600 | -2.4 |
02/05/2019 |
13.32
|
2,089,832 | 13.42 | 13.42 | 13.13 | 480,000 | 100,000 | 5.3 |
26/04/2019 |
13.42
|
2,124,762 | 13.42 | 13.51 | 13.23 | 403,600 | 68,200 | 4.7 |
25/04/2019 |
13.42
|
3,290,307 | 13.23 | 13.61 | 13.04 | 1,252,800 | 64,700 | 16.7 |
24/04/2019 |
13.23
|
5,856,991 | 12.47 | 13.32 | 12.47 | 1,495,600 | 721,500 | 10.6 |
23/04/2019 |
12.47
|
1,359,333 | 12.37 | 12.47 | 12.27 | 274,400 | 209,700 | 0.8 |
22/04/2019 |
12.37
|
1,226,478 | 12.18 | 12.47 | 12.18 | 201,000 | 45,000 | 2.0 |
19/04/2019 |
12.18
|
931,130 | 12.08 | 12.37 | 12.08 | 0 | 7,500 | -0.1 |
18/04/2019 |
12.08
|
1,321,637 | 12.27 | 12.37 | 12.08 | 0 | 200 | -0.0 |
17/04/2019 |
12.27
|
1,404,453 | 12.37 | 12.47 | 12.18 | 158,100 | 529,500 | -4.8 |
16/04/2019 |
12.37
|
1,272,548 | 12.47 | 12.47 | 12.08 | 449,800 | 180,000 | 3.5 |
12/04/2019 |
12.47
|
1,720,750 | 12.37 | 12.47 | 12.18 | 211,750 | 270,000 | -0.7 |
11/04/2019 |
12.37
|
797,400 | 12.37 | 12.47 | 12.37 | 50,800 | 0 | 0.7 |
10/04/2019 |
12.37
|
1,351,690 | 12.66 | 12.66 | 12.27 | 3,500 | 177,100 | -2.3 |
09/04/2019 |
12.66
|
2,037,899 | 12.66 | 12.85 | 12.56 | 200 | 2,500 | -0.0 |
08/04/2019 |
12.66
|
1,530,849 | 12.37 | 12.75 | 12.37 | 55,400 | 2,200 | 0.7 |
05/04/2019 |
12.37
|
1,144,330 | 12.56 | 12.56 | 12.27 | 300 | 0 | 0.0 |
04/04/2019 |
12.56
|
2,331,987 | 12.47 | 12.75 | 12.37 | 4,200 | 283,000 | -3.7 |
03/04/2019 |
12.47
|
1,725,600 | 12.08 | 12.47 | 12.08 | 173,800 | 216,000 | -0.5 |
02/04/2019 |
12.08
|
1,842,080 | 12.08 | 12.37 | 11.99 | 6,000 | 200,000 | -2.5 |
01/04/2019 |
12.08
|
2,224,700 | 12.08 | 12.27 | 11.80 | 2,400 | 679,000 | -8.5 |
29/03/2019 |
12.08
|
2,299,686 | 12.18 | 12.27 | 11.89 | 38,000 | 751,500 | -9.1 |
28/03/2019 |
12.18
|
1,686,846 | 12.56 | 12.56 | 10.94 | 7,200 | 955,000 | -12.3 |
27/03/2019 |
12.56
|
1,935,780 | 12.27 | 12.75 | 12.27 | 14,500 | 1,700 | 0.2 |
26/03/2019 |
12.27
|
1,330,327 | 12.27 | 12.47 | 12.08 | 5,000 | 200,600 | -2.5 |
25/03/2019 |
12.27
|
2,485,053 | 12.56 | 12.56 | 12.08 | 3,900 | 13,000 | -0.1 |
22/03/2019 |
12.56
|
1,312,925 | 12.66 | 12.75 | 12.37 | 1,930 | 0 | 0.0 |
21/03/2019 |
12.66
|
2,254,420 | 12.94 | 13.23 | 12.56 | 39,800 | 430,700 | -5.3 |
20/03/2019 |
12.94
|
2,148,752 | 13.04 | 13.04 | 12.56 | 7,800 | 171,000 | -2.2 |
19/03/2019 |
13.04
|
2,544,226 | 13.13 | 13.32 | 12.94 | 17,510 | 735,100 | -9.9 |
18/03/2019 |
13.13
|
2,044,845 | 13.42 | 13.42 | 13.13 | 2,810 | 1,150,000 | -15.9 |
15/03/2019 |
13.42
|
1,745,856 | 13.32 | 13.51 | 13.13 | 200 | 690,400 | -9.7 |
14/03/2019 |
13.32
|
1,658,266 | 13.23 | 13.42 | 13.04 | 700 | 151,200 | -2.1 |
13/03/2019 |
13.23
|
2,996,040 | 13.32 | 13.42 | 13.13 | 3,100 | 781,600 | -10.8 |
12/03/2019 |
13.32
|
1,959,470 | 13.42 | 13.61 | 13.23 | 500 | 1,000,000 | -14.0 |
11/03/2019 |
13.42
|
1,228,934 | 13.51 | 13.51 | 13.23 | 1,200 | 0 | 0.0 |
08/03/2019 |
13.51
|
1,295,348 | 13.70 | 13.80 | 13.42 | 1,100 | 0 | 0.0 |
07/03/2019 |
13.70
|
2,994,481 | 13.80 | 14.08 | 13.70 | 37,000 | 542,341 | -7.3 |
06/03/2019 |
13.80
|
1,197,088 | 13.80 | 13.89 | 13.42 | 42,100 | 0 | 0.6 |
05/03/2019 |
13.80
|
4,438,870 | 13.42 | 13.89 | 13.32 | 1,021,500 | 650,400 | 5.3 |
04/03/2019 |
13.42
|
2,224,778 | 13.04 | 13.51 | 13.04 | 500 | 200,400 | -2.8 |
01/03/2019 |
13.04
|
1,591,859 | 13.04 | 13.13 | 12.94 | 0 | 0 | 0 |
28/02/2019 |
13.04
|
1,095,695 | 13.23 | 13.42 | 12.94 | 200 | 200 | -0 |
27/02/2019 |
13.23
|
1,088,480 | 13.23 | 13.42 | 13.23 | 700 | 0 | 0.0 |
26/02/2019 |
13.23
|
1,433,335 | 13.51 | 13.51 | 13.13 | 0 | 2,000 | -0.0 |
25/02/2019 |
13.51
|
1,622,834 | 13.42 | 13.61 | 13.32 | 701,000 | 323,700 | 5.4 |
22/02/2019 |
13.42
|
1,749,016 | 13.51 | 13.51 | 13.23 | 70,900 | 10,000 | 0.9 |
21/02/2019 |
13.51
|
1,359,556 | 13.51 | 13.70 | 13.42 | 0 | 300 | -0.0 |
20/02/2019 |
13.51
|
1,220,876 | 13.61 | 13.70 | 13.42 | 113,400 | 0 | 1.6 |
19/02/2019 |
13.61
|
1,903,003 | 13.99 | 14.08 | 13.51 | 300 | 5,900 | -0.1 |
18/02/2019 |
13.99
|
2,749,513 | 13.61 | 13.99 | 13.51 | 402,600 | 429,714 | -0.4 |
15/02/2019 |
13.61
|
1,566,100 | 13.51 | 13.61 | 13.32 | 250,000 | 0 | 3.5 |
14/02/2019 |
13.51
|
1,587,930 | 13.42 | 13.61 | 13.23 | 256,000 | 400 | 3.6 |