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) |
-0.41 | -2.32% | 103,946,600 | -4,990,300 | -90.8 |
16.78
17.61
17.20
|
2 tháng
(2024-07-22) |
0.33 | 1.94% | 201,944,900 | -5,870,217 | -106.6 |
16.50
17.61
17.20
|
3 tháng
(2024-06-24) |
0.47 | 2.78% | 378,947,200 | -8,594,386 | -158.1 |
16.50
17.65
17.20
|
6 tháng
(2024-03-25) |
0.24 | 1.39% | 971,961,300 | -16,429,509 | -304.6 |
15.17
18.34
17.20
|
12 tháng
(2023-09-26) |
1.11 | 6.89% | 2,334,509,700 | -855,687 | -10.5 |
15.17
18.34
17.20
|
24 tháng
(2022-10-03) |
-4.42 | -20.45% | 3,544,323,900 | -259,152,469 | -7,831.0 |
11.72
27.27
17.20
|
36 tháng
(2021-10-06) |
2.72 | 18.78% | 3,688,281,500 | -260,529,991 | -7,819.6 |
11.72
27.27
17.20
|
60 tháng
(2019-10-17) |
6.58 | 62.01% | 3,912,194,150 | -263,204,131 | -7,875.6 |
9.51
27.27
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
12.05
|
43,650 | 12.01 | 12.11 | 11.98 | 2,420 | 0 | 0.0 |
10/07/2019 |
12.01
|
33,500 | 12.01 | 12.08 | 11.82 | 2,000 | 5,940 | -0.1 |
09/07/2019 |
12.01
|
108,200 | 11.95 | 12.05 | 11.72 | 3,580 | 20,500 | -0.3 |
08/07/2019 |
11.95
|
201,150 | 11.92 | 12.08 | 11.88 | 0 | 1,000 | -0.0 |
05/07/2019 |
11.92
|
15,400 | 12.11 | 12.14 | 11.92 | 0 | 0 | 0 |
04/07/2019 |
12.11
|
117,130 | 11.88 | 12.14 | 11.88 | 3,440 | 12,990 | -0.2 |
03/07/2019 |
11.88
|
53,260 | 12.14 | 12.14 | 11.88 | 0 | 0 | 0 |
02/07/2019 |
12.14
|
64,470 | 12.21 | 12.21 | 11.92 | 500 | 0 | 0.0 |
01/07/2019 |
12.21
|
117,950 | 12.21 | 12.24 | 12.01 | 21,250 | 13,640 | 0.1 |
28/06/2019 |
12.21
|
217,660 | 12.14 | 12.21 | 11.82 | 0 | 0 | 0 |
27/06/2019 |
12.14
|
168,870 | 11.98 | 12.14 | 11.92 | 500 | 0 | 0.0 |
26/06/2019 |
11.98
|
46,990 | 12.08 | 12.11 | 11.95 | 5,370 | 190 | 0.1 |
25/06/2019 |
12.08
|
163,360 | 12.14 | 12.14 | 11.92 | 0 | 49,630 | -0.9 |
24/06/2019 |
12.14
|
152,270 | 11.88 | 12.18 | 11.82 | 0 | 0 | 0 |
21/06/2019 |
11.88
|
304,060 | 12.01 | 12.11 | 11.88 | 400 | 239,400 | -4.4 |
20/06/2019 |
12.01
|
351,920 | 12.05 | 12.18 | 11.95 | 0 | 72,740 | -1.4 |
19/06/2019 |
12.05
|
165,920 | 12.08 | 12.08 | 11.88 | 300 | 56,260 | -1.0 |
18/06/2019 |
12.08
|
54,340 | 12.05 | 12.11 | 11.92 | 0 | 959,130 | -18.0 |
17/06/2019 |
12.05
|
1,171,490 | 11.82 | 12.27 | 11.75 | 0 | 826,330 | -15.5 |
14/06/2019 |
11.82
|
128,850 | 11.85 | 11.98 | 11.79 | 0 | 0 | 0 |
13/06/2019 |
11.85
|
173,350 | 11.79 | 11.92 | 11.75 | 0 | 0 | 0 |
12/06/2019 |
11.79
|
435,190 | 11.92 | 12.05 | 11.79 | 800 | 7,400 | -0.1 |
11/06/2019 |
11.92
|
252,050 | 11.85 | 12.01 | 11.75 | 0 | 43,680 | -0.8 |
10/06/2019 |
11.85
|
4,082,530 | 11.95 | 11.95 | 11.72 | 0 | 70,000 | -1.3 |
07/06/2019 |
11.95
|
281,650 | 11.92 | 11.95 | 11.62 | 0 | 0 | 0 |
06/06/2019 |
11.92
|
309,790 | 11.53 | 12.01 | 11.49 | 870 | 1,480 | -0.0 |
05/06/2019 |
11.53
|
19,820 | 11.95 | 11.95 | 11.49 | 20 | 0 | 0.0 |
04/06/2019 |
11.95
|
141,610 | 12.08 | 12.08 | 11.49 | 41,630 | 2,000 | 0.7 |
03/06/2019 |
12.08
|
619,260 | 11.49 | 12.14 | 11.33 | 28,810 | 21,680 | 0.1 |
31/05/2019 |
11.49
|
28,830 | 11.75 | 11.75 | 11.49 | 0 | 20 | -0.0 |
30/05/2019 |
11.75
|
139,360 | 11.56 | 11.75 | 11.49 | 0 | 0 | 0 |
29/05/2019 |
11.56
|
112,320 | 11.69 | 11.75 | 11.49 | 1,720 | 0 | 0.0 |
28/05/2019 |
11.69
|
68,450 | 11.95 | 11.98 | 11.59 | 1,510 | 0 | 0.0 |
27/05/2019 |
11.95
|
56,260 | 11.56 | 12.01 | 11.56 | 0 | 0 | 0 |
24/05/2019 |
11.56
|
864,820 | 11.88 | 12.40 | 11.56 | 0 | 486,270 | -8.9 |
23/05/2019 |
11.88
|
35,020 | 11.88 | 11.95 | 11.56 | 0 | 0 | 0 |
22/05/2019 |
11.88
|
129,560 | 11.95 | 12.01 | 11.69 | 200 | 0 | 0.0 |
21/05/2019 |
11.95
|
71,700 | 12.14 | 12.14 | 11.95 | 0 | 0 | 0 |
20/05/2019 |
12.14
|
530,300 | 11.56 | 12.14 | 11.27 | 10 | 200,030 | -3.6 |
17/05/2019 |
11.56
|
82,120 | 11.69 | 11.69 | 11.43 | 100 | 0 | 0.0 |
16/05/2019 |
11.69
|
101,390 | 11.46 | 11.69 | 11.36 | 0 | 0 | 0 |
15/05/2019 |
11.46
|
42,680 | 11.30 | 11.56 | 11.30 | 0 | 0 | 0 |
14/05/2019 |
11.30
|
263,340 | 11.56 | 12.01 | 11.30 | 0 | 157,640 | -2.8 |
13/05/2019 |
11.56
|
219,210 | 11.88 | 12.01 | 11.53 | 200 | 189,880 | -3.4 |
10/05/2019 |
11.88
|
375,940 | 11.82 | 12.01 | 11.69 | 0 | 29,810 | -0.5 |
09/05/2019 |
11.82
|
218,310 | 11.23 | 11.88 | 11.14 | 200 | 0 | 0.0 |
08/05/2019 |
11.23
|
384,690 | 11.10 | 11.43 | 11.04 | 0 | 0 | 0 |
07/05/2019 |
11.10
|
60,860 | 11.17 | 11.23 | 11.10 | 0 | 0 | 0 |
06/05/2019 |
11.17
|
2,690 | 11.30 | 11.30 | 11.17 | 0 | 0 | 0 |
03/05/2019 |
11.30
|
574,130 | 11.20 | 11.30 | 11.04 | 1,200 | 0 | 0.0 |
02/05/2019 |
11.20
|
44,150 | 11.04 | 11.20 | 11.04 | 12,980 | 0 | 0.2 |
26/04/2019 |
11.04
|
112,310 | 11.20 | 11.20 | 11.04 | 0 | 0 | 0 |
25/04/2019 |
11.20
|
59,090 | 11.17 | 11.23 | 11.04 | 0 | 0 | 0 |
24/04/2019 |
11.17
|
94,860 | 11.30 | 11.30 | 11.07 | 0 | 0 | 0 |
23/04/2019 |
11.30
|
122,700 | 11.30 | 11.30 | 11.04 | 116,260 | 15,000 | 1.8 |
22/04/2019 |
11.30
|
143,960 | 11.14 | 11.30 | 11.10 | 50,000 | 2,000 | 0.8 |
19/04/2019 |
11.14
|
186,880 | 11.17 | 11.30 | 11.10 | 0 | 0 | 0 |
18/04/2019 |
11.17
|
101,150 | 11.14 | 11.30 | 11.14 | 0 | 0 | 0 |
17/04/2019 |
11.14
|
39,130 | 11.30 | 11.30 | 11.14 | 0 | 0 | 0 |
16/04/2019 |
11.30
|
182,480 | 11.20 | 11.30 | 11.10 | 22,860 | 1,660 | 0.4 |
12/04/2019 |
11.20
|
3,940 | 11.36 | 11.36 | 11.10 | 0 | 0 | 0 |
11/04/2019 |
11.36
|
334,660 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
10/04/2019 |
11.30
|
388,650 | 11.40 | 11.40 | 11.14 | 0 | 0 | 0 |
09/04/2019 |
11.40
|
32,650 | 11.43 | 11.46 | 11.23 | 0 | 0 | 0 |
08/04/2019 |
11.43
|
321,460 | 11.36 | 11.43 | 11.17 | 0 | 200 | -0.0 |
05/04/2019 |
11.36
|
36,470 | 11.33 | 11.36 | 11.14 | 300 | 2,260 | -0.0 |
04/04/2019 |
11.33
|
13,870 | 11.30 | 11.36 | 11.10 | 6,500 | 5,100 | 0.0 |
03/04/2019 |
11.30
|
480,670 | 10.91 | 11.30 | 10.91 | 0 | 34,050 | -0.6 |
02/04/2019 |
10.91
|
327,660 | 11.17 | 11.36 | 10.91 | 0 | 0 | 0 |
01/04/2019 |
11.17
|
35,360 | 11.43 | 11.43 | 11.17 | 1,100 | 0 | 0.0 |
29/03/2019 |
11.43
|
318,720 | 11.17 | 11.43 | 11.14 | 0 | 300 | -0.0 |
28/03/2019 |
11.17
|
99,870 | 11.49 | 11.49 | 11.10 | 14,320 | 0 | 0.2 |
27/03/2019 |
11.49
|
65,730 | 11.43 | 11.49 | 11.27 | 0 | 0 | 0 |
26/03/2019 |
11.43
|
289,280 | 11.33 | 11.53 | 11.17 | 0 | 1,220 | -0.0 |
25/03/2019 |
11.33
|
135,010 | 11.36 | 11.36 | 11.23 | 0 | 30 | -0.0 |
22/03/2019 |
11.36
|
216,300 | 11.27 | 11.46 | 11.17 | 0 | 0 | 0 |
21/03/2019 |
11.27
|
71,550 | 11.30 | 11.46 | 11.23 | 0 | 0 | 0 |
20/03/2019 |
11.30
|
91,030 | 11.43 | 11.43 | 11.23 | 0 | 0 | 0 |
19/03/2019 |
11.43
|
106,460 | 11.30 | 11.69 | 11.30 | 0 | 70,770 | -1.2 |
18/03/2019 |
11.30
|
379,520 | 11.49 | 11.53 | 11.14 | 148,000 | 190,910 | -0.7 |
15/03/2019 |
11.49
|
363,640 | 11.43 | 11.56 | 11.43 | 10 | 10 | 0 |
14/03/2019 |
11.43
|
115,420 | 11.56 | 11.62 | 11.43 | 10 | 0 | 0.0 |
13/03/2019 |
11.56
|
283,190 | 11.49 | 11.62 | 11.46 | 112,000 | 0 | 2.0 |
12/03/2019 |
11.49
|
571,180 | 11.27 | 11.49 | 11.27 | 0 | 5,000 | -0.1 |
11/03/2019 |
11.27
|
25,520 | 11.27 | 11.40 | 11.10 | 0 | 0 | 0 |
08/03/2019 |
11.27
|
165,570 | 11.10 | 11.43 | 11.04 | 260 | 17,000 | -0.3 |
07/03/2019 |
11.10
|
326,850 | 11.30 | 11.30 | 11.04 | 0 | 120,350 | -2.0 |
06/03/2019 |
11.30
|
28,410 | 11.27 | 11.53 | 11.27 | 0 | 0 | 0 |
05/03/2019 |
11.27
|
194,370 | 11.56 | 11.56 | 11.27 | 6,130 | 0 | 0.1 |
04/03/2019 |
11.56
|
525,300 | 11.23 | 11.69 | 11.17 | 10,410 | 80,120 | -1.2 |
01/03/2019 |
11.23
|
71,400 | 11.33 | 11.43 | 11.04 | 0 | 900 | -0.0 |
28/02/2019 |
11.33
|
86,690 | 11.62 | 11.62 | 11.23 | 0 | 0 | 0 |
27/02/2019 |
11.62
|
341,300 | 11.36 | 11.62 | 11.36 | 265,110 | 65,440 | 3.5 |
26/02/2019 |
11.36
|
238,130 | 11.56 | 11.59 | 10.94 | 1,000 | 13,520 | -0.2 |
25/02/2019 |
11.56
|
195,890 | 10.91 | 11.66 | 10.91 | 0 | 8,160 | -0.1 |
22/02/2019 |
10.91
|
95,600 | 11.04 | 11.04 | 10.55 | 16,580 | 19,630 | -0.1 |
21/02/2019 |
11.04
|
716,520 | 11.46 | 11.46 | 10.91 | 0 | 625,420 | -10.8 |
20/02/2019 |
11.46
|
162,780 | 11.36 | 11.56 | 11.33 | 0 | 0 | 0 |
19/02/2019 |
11.36
|
212,920 | 11.36 | 11.53 | 11.27 | 1,845,860 | 6,700 | 30.0 |
18/02/2019 |
11.36
|
360,820 | 11.56 | 12.01 | 11.33 | 1,040 | 195,590 | -3.4 |