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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
11.98
|
512,060 | 11.78 | 11.98 | 11.78 | 290,730 | 10,500 | 5.2 |
10/07/2019 |
11.78
|
744,820 | 11.98 | 12.07 | 11.78 | 32,470 | 288,180 | -4.7 |
09/07/2019 |
11.98
|
572,780 | 11.78 | 12.01 | 11.75 | 223,700 | 11,600 | 3.9 |
08/07/2019 |
11.78
|
435,960 | 11.85 | 11.85 | 11.75 | 7,000 | 2,000 | 0.1 |
05/07/2019 |
11.85
|
715,750 | 11.88 | 11.98 | 11.85 | 31,980 | 40,500 | -0.2 |
04/07/2019 |
11.88
|
652,020 | 11.81 | 12.01 | 11.81 | 178,160 | 6,620 | 3.2 |
03/07/2019 |
11.81
|
654,640 | 11.98 | 11.98 | 11.81 | 168,400 | 2,500 | 3.0 |
02/07/2019 |
11.98
|
708,400 | 12.14 | 12.17 | 11.98 | 398,650 | 200,000 | 3.7 |
01/07/2019 |
12.14
|
632,650 | 12.07 | 12.27 | 12.11 | 161,810 | 24,200 | 2.6 |
28/06/2019 |
12.07
|
800,940 | 12.11 | 12.24 | 12.04 | 380,100 | 2,500 | 7.1 |
27/06/2019 |
12.11
|
867,420 | 12.11 | 12.14 | 12.04 | 569,370 | 37,000 | 9.9 |
26/06/2019 |
12.11
|
654,940 | 12.20 | 12.20 | 12.07 | 236,010 | 0 | 4.4 |
25/06/2019 |
12.20
|
521,410 | 12.24 | 12.30 | 12.17 | 861,766 | 623,636 | 4.5 |
24/06/2019 |
12.24
|
884,750 | 12.36 | 12.43 | 12.20 | 471,470 | 161,560 | 5.9 |
21/06/2019 |
12.36
|
1,581,700 | 12.01 | 12.53 | 12.01 | 962,150 | 579,510 | 7.3 |
20/06/2019 |
12.01
|
720,900 | 11.78 | 12.04 | 11.78 | 135,000 | 500 | 2.5 |
19/06/2019 |
11.78
|
652,030 | 11.65 | 11.94 | 11.75 | 221,010 | 58,070 | 3.0 |
18/06/2019 |
11.65
|
462,630 | 11.59 | 11.72 | 11.59 | 195,710 | 61,020 | 2.4 |
17/06/2019 |
11.59
|
354,480 | 11.85 | 11.88 | 11.59 | 600 | 43,950 | -0.8 |
14/06/2019 |
11.85
|
421,050 | 11.91 | 12.01 | 11.85 | 6,930 | 28,000 | -0.4 |
13/06/2019 |
11.91
|
421,850 | 11.98 | 11.98 | 11.81 | 235,560 | 20,000 | 4.0 |
12/06/2019 |
11.98
|
462,100 | 12.04 | 12.07 | 11.91 | 150,200 | 129,720 | 0.4 |
11/06/2019 |
12.04
|
866,740 | 12.01 | 12.24 | 12.01 | 68,890 | 171,000 | -1.9 |
10/06/2019 |
12.01
|
774,500 | 11.81 | 12.14 | 11.85 | 65,400 | 68,100 | -0.0 |
07/06/2019 |
11.81
|
537,390 | 11.59 | 11.81 | 11.62 | 65,620 | 76,500 | -0.2 |
06/06/2019 |
11.59
|
541,430 | 11.65 | 11.85 | 11.56 | 103,380 | 105,450 | -0.0 |
05/06/2019 |
11.65
|
604,690 | 11.52 | 11.81 | 11.65 | 227,380 | 100 | 4.1 |
04/06/2019 |
11.52
|
781,440 | 11.46 | 11.65 | 11.43 | 151,170 | 55,500 | 1.7 |
03/06/2019 |
11.46
|
1,226,910 | 11.85 | 11.91 | 11.46 | 269,600 | 90,230 | 3.2 |
31/05/2019 |
11.85
|
781,830 | 12.27 | 12.33 | 11.85 | 265,870 | 0 | 5.0 |
30/05/2019 |
12.27
|
411,040 | 12.27 | 12.36 | 12.17 | 114,000 | 12,500 | 1.9 |
29/05/2019 |
12.27
|
583,710 | 12.27 | 12.36 | 12.11 | 147,000 | 0 | 2.8 |
28/05/2019 |
12.27
|
875,310 | 12.36 | 12.43 | 12.07 | 43,170 | 56,500 | -0.2 |
27/05/2019 |
12.36
|
534,500 | 12.46 | 12.46 | 12.30 | 31,060 | 570 | 0.6 |
24/05/2019 |
12.46
|
1,758,270 | 12.62 | 12.75 | 12.46 | 300,390 | 652,000 | -6.9 |
23/05/2019 |
12.62
|
1,062,900 | 12.30 | 12.62 | 12.24 | 358,110 | 178,410 | 3.4 |
22/05/2019 |
12.30
|
690,760 | 12.30 | 12.46 | 12.30 | 109,600 | 138,480 | -0.6 |
21/05/2019 |
12.30
|
1,429,290 | 12.24 | 12.49 | 12.17 | 263,200 | 718,850 | -8.6 |
20/05/2019 |
12.24
|
765,840 | 12.24 | 12.43 | 12.20 | 41,920 | 126,000 | -1.6 |
17/05/2019 |
12.24
|
737,290 | 12.40 | 12.49 | 12.24 | 1,300 | 49,320 | -0.9 |
16/05/2019 |
12.40
|
874,070 | 12.49 | 12.66 | 12.40 | 89,610 | 200,000 | -2.1 |
15/05/2019 |
12.49
|
1,442,540 | 12.30 | 12.59 | 12.30 | 184,430 | 424,230 | -4.6 |
14/05/2019 |
12.30
|
1,385,780 | 12.43 | 12.43 | 12.11 | 348,490 | 319,960 | 0.6 |
13/05/2019 |
12.43
|
1,910,350 | 12.46 | 12.69 | 12.17 | 347,200 | 545,700 | -3.8 |
10/05/2019 |
12.46
|
1,938,650 | 12.30 | 12.66 | 12.30 | 564,050 | 1,078,950 | -9.9 |
09/05/2019 |
12.30
|
3,955,860 | 11.59 | 12.40 | 11.65 | 188,720 | 2,097,610 | -34.9 |
08/05/2019 |
11.59
|
2,786,240 | 12.11 | 12.11 | 11.59 | 336,200 | 633,910 | -5.4 |
07/05/2019 |
12.11
|
1,344,580 | 12.40 | 12.75 | 12.11 | 45,590 | 390,270 | -6.6 |
06/05/2019 |
12.40
|
2,468,650 | 13.30 | 13.30 | 12.40 | 112,100 | 1,083,350 | -18.7 |
03/05/2019 |
13.30
|
1,302,150 | 13.66 | 13.69 | 13.17 | 321,200 | 246,200 | 1.5 |
02/05/2019 |
13.66
|
370,540 | 13.79 | 13.95 | 13.66 | 88,460 | 93,000 | -0.1 |
26/04/2019 |
13.79
|
374,550 | 13.79 | 13.85 | 13.72 | 0 | 0 | 0 |
25/04/2019 |
13.79
|
426,400 | 13.92 | 14.02 | 13.79 | 168,200 | 153,170 | 0.3 |
24/04/2019 |
13.92
|
518,030 | 13.85 | 14.08 | 13.85 | 128,800 | 52,000 | 1.7 |
23/04/2019 |
13.85
|
772,320 | 14.15 | 14.15 | 13.82 | 676,530 | 942,420 | -5.7 |
22/04/2019 |
14.15
|
1,631,320 | 14.24 | 14.27 | 13.98 | 24,350 | 722,000 | -15.3 |
19/04/2019 |
14.24
|
1,282,200 | 13.66 | 14.37 | 13.59 | 17,980 | 0 | 0.4 |
18/04/2019 |
13.66
|
843,180 | 14.24 | 14.27 | 13.66 | 50,900 | 38,470 | 0.3 |
17/04/2019 |
14.24
|
659,210 | 14.37 | 14.53 | 14.24 | 364,990 | 10,170 | 7.9 |
16/04/2019 |
14.37
|
683,320 | 14.57 | 14.57 | 14.15 | 236,910 | 6,780 | 5.1 |
12/04/2019 |
14.57
|
442,370 | 14.53 | 14.66 | 14.50 | 90,910 | 44,000 | 1.1 |
11/04/2019 |
14.53
|
739,990 | 14.44 | 14.63 | 14.40 | 277,250 | 76,070 | 4.5 |
10/04/2019 |
14.44
|
900,620 | 14.70 | 14.70 | 14.40 | 258,050 | 318,580 | -1.3 |
09/04/2019 |
14.70
|
788,760 | 14.99 | 15.08 | 14.66 | 13,720 | 40,000 | -0.6 |
08/04/2019 |
14.99
|
598,770 | 15.08 | 15.21 | 14.89 | 100 | 19,320 | -0.4 |
05/04/2019 |
15.08
|
1,260,630 | 14.60 | 15.21 | 14.60 | 412,070 | 2,000 | 8.8 |
04/04/2019 |
14.60
|
731,410 | 14.50 | 14.73 | 14.50 | 47,500 | 30,590 | 0.4 |
03/04/2019 |
14.50
|
815,560 | 14.47 | 14.63 | 14.47 | 242,400 | 211,530 | 0.7 |
02/04/2019 |
14.47
|
550,330 | 14.53 | 14.73 | 14.44 | 95,980 | 51,530 | 1.0 |
01/04/2019 |
14.53
|
543,850 | 14.44 | 14.63 | 14.47 | 119,800 | 0 | 2.7 |
29/03/2019 |
14.44
|
500,700 | 14.57 | 14.70 | 14.44 | 10,850 | 4,110 | 0.2 |
28/03/2019 |
14.57
|
680,370 | 14.57 | 14.66 | 14.31 | 48,030 | 8,290 | 0.9 |
27/03/2019 |
14.57
|
797,080 | 14.15 | 14.60 | 14.24 | 9,180 | 2,000 | 0.2 |
26/03/2019 |
14.15
|
813,270 | 13.95 | 14.24 | 13.95 | 27,800 | 205,540 | -3.9 |
25/03/2019 |
13.95
|
1,829,280 | 14.70 | 14.70 | 13.92 | 219,240 | 749,250 | -11.6 |
22/03/2019 |
14.70
|
1,939,840 | 14.57 | 14.82 | 14.47 | 6,600 | 580,010 | -12.9 |
21/03/2019 |
14.57
|
1,722,530 | 15.18 | 15.31 | 14.57 | 70,870 | 226,430 | -3.6 |
20/03/2019 |
15.18
|
1,076,860 | 15.21 | 15.34 | 15.08 | 64,010 | 3,500 | 1.4 |
19/03/2019 |
15.21
|
2,622,900 | 15.73 | 15.89 | 15.21 | 31,650 | 37,430 | -0.1 |
18/03/2019 |
15.73
|
1,168,610 | 15.67 | 15.99 | 15.63 | 214,360 | 339,100 | -3.0 |
15/03/2019 |
15.67
|
1,588,040 | 15.93 | 15.96 | 15.60 | 142,410 | 475,350 | -8.0 |
14/03/2019 |
15.93
|
920,630 | 15.86 | 15.99 | 15.76 | 5,020 | 31,500 | -0.7 |
13/03/2019 |
15.86
|
1,031,020 | 15.99 | 16.15 | 15.86 | 12,840 | 123,810 | -2.7 |
12/03/2019 |
15.99
|
1,144,960 | 16.02 | 16.35 | 15.86 | 1,530,000 | 1,516,910 | 0.3 |
11/03/2019 |
16.02
|
1,083,290 | 15.63 | 16.09 | 15.63 | 1,800 | 218,030 | -5.3 |
08/03/2019 |
15.63
|
2,733,170 | 16.18 | 16.18 | 15.63 | 73,000 | 16,030 | 1.4 |
07/03/2019 |
16.18
|
2,626,490 | 16.73 | 16.96 | 16.18 | 424,890 | 160,000 | 6.9 |
06/03/2019 |
16.73
|
1,120,910 | 16.57 | 16.80 | 16.44 | 0 | 1,800 | -0.0 |
05/03/2019 |
16.57
|
2,387,140 | 16.86 | 16.96 | 16.44 | 16,580 | 73,000 | -1.5 |
04/03/2019 |
16.86
|
3,790,460 | 16.15 | 16.93 | 16.18 | 0 | 294,900 | -7.7 |
01/03/2019 |
16.15
|
864,910 | 15.86 | 16.15 | 15.86 | 5,690 | 0 | 0.1 |
28/02/2019 |
15.86
|
1,882,450 | 16.15 | 16.38 | 15.86 | 215,840 | 16,580 | 5.0 |
27/02/2019 |
16.15
|
2,662,110 | 15.73 | 16.35 | 15.73 | 326,490 | 0 | 8.1 |
26/02/2019 |
15.73
|
1,134,910 | 16.02 | 16.09 | 15.73 | 9,420 | 5,600 | 0.1 |
25/02/2019 |
16.02
|
1,445,440 | 15.83 | 16.15 | 15.86 | 311,780 | 214,460 | 2.4 |
22/02/2019 |
15.83
|
1,226,170 | 15.93 | 15.99 | 15.76 | 165,050 | 133,000 | 0.8 |
21/02/2019 |
15.93
|
1,423,780 | 15.83 | 16.09 | 15.80 | 236,920 | 60,390 | 4.3 |
20/02/2019 |
15.83
|
975,200 | 15.86 | 15.99 | 15.73 | 139,830 | 142,000 | -0.1 |
19/02/2019 |
15.86
|
1,829,270 | 16.22 | 16.41 | 15.73 | 20,470 | 120 | 0.5 |
18/02/2019 |
16.22
|
1,289,090 | 15.99 | 16.22 | 15.99 | 132,830 | 0 | 3.3 |