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 | -7.04% | 120,808,200 | -4,151,958 | -54.0 |
12.30
13.75
12.55
|
2 tháng
(2024-07-22) |
-0.90 | -6.69% | 316,590,900 | -3,878,872 | -51.3 |
12.30
13.85
12.55
|
3 tháng
(2024-06-21) |
-2.15 | -14.63% | 639,774,000 | -6,833,852 | -99.5 |
12.30
15.30
12.55
|
6 tháng
(2024-03-25) |
1.15 | 10.09% | 1,340,242,200 | 5,399,941 | 64.9 |
10.45
15.30
12.55
|
12 tháng
(2023-09-25) |
0.75 | 6.36% | 2,012,015,000 | -35,570,924 | -399.1 |
10.45
15.30
12.55
|
24 tháng
(2022-09-30) |
0.20 | 1.62% | 4,080,723,100 | 23,522,808 | 192.2 |
9.58
15.30
12.55
|
36 tháng
(2021-10-05) |
-0.20 | -1.57% | 8,494,093,600 | 19,522,750 | 55.2 |
9.58
20.15
12.55
|
60 tháng
(2019-10-16) |
0.01 | 0.04% | 12,291,466,540 | -245,287,230 | -3,062.3 |
6.76
20.15
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
14.02
|
990,310 | 13.83 | 14.17 | 13.93 | 387,150 | 93,370 | 4.4 |
09/07/2019 |
13.83
|
461,750 | 13.98 | 14.02 | 13.83 | 184,370 | 265,700 | -1.2 |
08/07/2019 |
13.98
|
563,020 | 14.02 | 14.12 | 13.93 | 103,400 | 68,400 | 0.5 |
05/07/2019 |
14.02
|
563,140 | 14.12 | 14.17 | 13.98 | 45,960 | 141,750 | -1.4 |
04/07/2019 |
14.12
|
541,380 | 14.07 | 14.26 | 14.02 | 22,420 | 72,910 | -0.7 |
03/07/2019 |
14.07
|
494,650 | 14.12 | 14.17 | 13.93 | 120,790 | 100,000 | 0.3 |
02/07/2019 |
14.12
|
355,030 | 14.31 | 14.31 | 13.83 | 325,010 | 334,250 | -0.1 |
01/07/2019 |
14.31
|
935,300 | 14.50 | 14.50 | 14.21 | 485,250 | 347,660 | 2.1 |
28/06/2019 |
14.50
|
2,710,410 | 13.78 | 14.50 | 13.69 | 1,621,300 | 453,980 | 17.6 |
27/06/2019 |
13.78
|
1,137,220 | 14.12 | 14.17 | 13.74 | 208,870 | 298,840 | -1.3 |
26/06/2019 |
14.12
|
882,080 | 14.17 | 14.31 | 14.12 | 783,010 | 905,060 | -1.8 |
25/06/2019 |
14.17
|
2,049,410 | 14.17 | 14.50 | 14.07 | 492,340 | 1,550,300 | -15.7 |
24/06/2019 |
14.17
|
2,920,390 | 14.69 | 14.69 | 14.12 | 160,440 | 780,730 | -9.3 |
21/06/2019 |
14.69
|
33,346,330 | 14.79 | 14.98 | 14.60 | 35,689,790 | 30,137,380 | 85.5 |
20/06/2019 |
14.79
|
1,217,460 | 14.93 | 14.93 | 14.74 | 65,480 | 522,400 | -7.1 |
19/06/2019 |
14.93
|
1,797,490 | 15.07 | 15.17 | 14.93 | 1,713,780 | 1,338,240 | 5.9 |
18/06/2019 |
15.07
|
3,147,750 | 15.22 | 15.31 | 15.02 | 8,877,140 | 7,224,350 | 26.2 |
17/06/2019 |
15.22
|
3,637,680 | 14.88 | 15.26 | 14.98 | 5,305,550 | 3,860,470 | 22.9 |
14/06/2019 |
14.88
|
520,010 | 14.88 | 15.02 | 14.69 | 276,080 | 307,970 | -0.5 |
13/06/2019 |
14.88
|
1,315,050 | 15.02 | 15.02 | 14.74 | 552,400 | 1,160,000 | -9.5 |
12/06/2019 |
15.02
|
1,922,670 | 15.12 | 15.12 | 14.93 | 1,738,300 | 1,455,000 | 4.5 |
11/06/2019 |
15.12
|
1,320,290 | 15.36 | 15.41 | 15.07 | 899,370 | 870,000 | 0.5 |
10/06/2019 |
15.36
|
2,921,550 | 15.31 | 15.64 | 15.31 | 2,977,810 | 1,850,200 | 18.3 |
07/06/2019 |
15.31
|
3,216,140 | 15.02 | 15.36 | 15.12 | 1,461,600 | 1,310,900 | 2.4 |
06/06/2019 |
15.02
|
1,463,300 | 14.88 | 15.02 | 14.79 | 46,600 | 119,270 | -1.1 |
05/06/2019 |
14.88
|
1,431,870 | 14.79 | 14.93 | 14.79 | 603,300 | 521,000 | 1.3 |
04/06/2019 |
14.79
|
857,300 | 14.50 | 14.88 | 14.50 | 653,070 | 517,500 | 2.1 |
03/06/2019 |
14.50
|
1,182,880 | 14.55 | 14.69 | 14.21 | 67,070 | 21,660 | 0.7 |
31/05/2019 |
14.55
|
1,733,870 | 14.98 | 14.98 | 14.55 | 28,750 | 19,150 | 0.1 |
30/05/2019 |
14.98
|
1,021,950 | 14.98 | 15.07 | 14.93 | 197,730 | 168,590 | 0.5 |
29/05/2019 |
14.98
|
1,945,380 | 15.26 | 15.26 | 14.98 | 599,070 | 755,000 | -2.5 |
28/05/2019 |
15.26
|
5,215,080 | 15.07 | 15.45 | 15.07 | 4,601,100 | 2,815,910 | 28.6 |
27/05/2019 |
15.07
|
2,310,430 | 14.98 | 15.22 | 14.98 | 1,234,600 | 831,300 | 6.4 |
24/05/2019 |
14.98
|
2,890,960 | 14.79 | 15.07 | 14.60 | 915,460 | 264,450 | 10.2 |
23/05/2019 |
14.79
|
1,087,530 | 14.74 | 14.79 | 14.60 | 457,120 | 632,000 | -2.7 |
22/05/2019 |
14.74
|
2,668,910 | 14.69 | 15.02 | 14.69 | 250,710 | 758,930 | -7.9 |
21/05/2019 |
14.69
|
2,095,150 | 14.79 | 14.88 | 14.64 | 854,050 | 708,960 | 2.2 |
20/05/2019 |
14.79
|
2,200,780 | 14.74 | 14.88 | 14.69 | 505,060 | 625,730 | -1.9 |
17/05/2019 |
14.74
|
3,015,910 | 14.50 | 14.93 | 14.55 | 1,135,270 | 780,610 | 5.5 |
16/05/2019 |
14.50
|
2,155,740 | 14.79 | 14.88 | 14.50 | 843,990 | 907,610 | -1.0 |
15/05/2019 |
14.79
|
4,049,060 | 14.50 | 15.22 | 14.74 | 1,423,690 | 900,150 | 8.4 |
14/05/2019 |
14.50
|
5,562,230 | 13.59 | 14.50 | 13.74 | 2,035,670 | 1,011,050 | 15.5 |
13/05/2019 |
13.59
|
2,065,340 | 12.97 | 13.64 | 13.16 | 1,493,900 | 1,882,060 | -5.5 |
10/05/2019 |
12.97
|
1,510,150 | 12.88 | 13.02 | 12.74 | 455,070 | 1,043,000 | -7.9 |
09/05/2019 |
12.88
|
2,839,890 | 13.07 | 13.26 | 12.69 | 820,380 | 1,355,000 | -7.3 |
08/05/2019 |
13.07
|
1,830,900 | 13.26 | 13.36 | 13.02 | 392,110 | 1,110,000 | -9.9 |
07/05/2019 |
13.26
|
1,733,430 | 13.59 | 13.69 | 13.26 | 589,460 | 720,000 | -1.9 |
06/05/2019 |
13.59
|
719,510 | 13.93 | 13.93 | 13.45 | 120,680 | 149,000 | -0.4 |
03/05/2019 |
13.93
|
548,580 | 13.98 | 14.02 | 13.88 | 139,420 | 102,400 | 0.5 |
02/05/2019 |
13.98
|
741,980 | 14.12 | 14.17 | 13.93 | 163,240 | 90,000 | 1.1 |
26/04/2019 |
14.12
|
1,125,830 | 13.69 | 14.12 | 13.50 | 227,110 | 14,400 | 3.1 |
25/04/2019 |
13.69
|
507,830 | 13.83 | 13.83 | 13.59 | 105,090 | 252,380 | -2.1 |
24/04/2019 |
13.83
|
1,116,670 | 13.50 | 13.83 | 13.45 | 134,660 | 69,020 | 0.9 |
23/04/2019 |
13.50
|
1,585,540 | 13.59 | 13.83 | 13.36 | 132,920 | 946,500 | -11.5 |
22/04/2019 |
13.59
|
644,070 | 13.45 | 13.69 | 13.36 | 20,000 | 2,890 | 0.2 |
19/04/2019 |
13.45
|
2,911,730 | 13.74 | 13.93 | 13.31 | 188,720 | 1,341,050 | -16.3 |
18/04/2019 |
13.74
|
1,797,300 | 13.98 | 14.26 | 13.64 | 355,180 | 593,240 | -3.5 |
17/04/2019 |
13.98
|
1,109,360 | 14.31 | 14.40 | 13.98 | 13,620 | 487,310 | -7.0 |
16/04/2019 |
14.31
|
671,970 | 14.45 | 14.45 | 14.21 | 5,730 | 134,000 | -1.9 |
12/04/2019 |
14.45
|
600,920 | 14.36 | 14.45 | 14.26 | 467,540 | 879,780 | -6.2 |
11/04/2019 |
14.36
|
681,090 | 14.36 | 14.45 | 14.31 | 3,360 | 150,000 | -2.2 |
10/04/2019 |
14.36
|
1,394,870 | 14.55 | 14.55 | 14.31 | 137,780 | 340,000 | -3.0 |
09/04/2019 |
14.55
|
999,160 | 14.83 | 14.93 | 14.55 | 30,000 | 271,430 | -3.7 |
08/04/2019 |
14.83
|
2,362,440 | 14.69 | 14.88 | 14.69 | 352,060 | 962,940 | -9.5 |
05/04/2019 |
14.69
|
1,648,190 | 14.55 | 14.83 | 14.55 | 449,700 | 1,150,220 | -10.8 |
04/04/2019 |
14.55
|
1,308,300 | 14.60 | 14.74 | 14.55 | 2,010 | 720,000 | -11.0 |
03/04/2019 |
14.60
|
587,910 | 14.60 | 14.64 | 14.50 | 31,260 | 160,000 | -2.0 |
02/04/2019 |
14.60
|
2,096,660 | 14.60 | 14.83 | 14.60 | 94,600 | 1,000,000 | -14.0 |
01/04/2019 |
14.60
|
1,403,170 | 14.45 | 14.60 | 14.36 | 118,540 | 683,000 | -8.5 |
29/03/2019 |
14.45
|
696,560 | 14.55 | 14.74 | 14.45 | 7,740 | 125,000 | -1.8 |
28/03/2019 |
14.55
|
457,770 | 14.69 | 14.69 | 14.55 | 13,050 | 160,000 | -2.2 |
27/03/2019 |
14.69
|
3,047,950 | 14.17 | 14.83 | 14.31 | 1,053,960 | 2,140,510 | -16.7 |
26/03/2019 |
14.17
|
1,539,410 | 14.21 | 14.45 | 14.12 | 239,500 | 458,990 | -3.3 |
25/03/2019 |
14.21
|
3,191,830 | 14.79 | 14.79 | 14.17 | 211,240 | 921,000 | -10.6 |
22/03/2019 |
14.79
|
2,211,480 | 14.60 | 14.93 | 14.60 | 221,050 | 765,890 | -8.5 |
21/03/2019 |
14.60
|
2,162,840 | 15.12 | 15.26 | 14.60 | 177,500 | 968,780 | -12.3 |
20/03/2019 |
15.12
|
4,660,610 | 14.83 | 15.41 | 14.55 | 837,100 | 2,552,580 | -26.6 |
19/03/2019 |
14.83
|
2,644,790 | 15.07 | 15.36 | 14.79 | 116,400 | 881,000 | -11.9 |
18/03/2019 |
15.07
|
5,694,310 | 15.55 | 15.55 | 14.88 | 232,250 | 2,053,380 | -29.1 |
15/03/2019 |
15.55
|
1,643,500 | 15.84 | 15.84 | 15.55 | 439,340 | 838,710 | -6.5 |
14/03/2019 |
15.84
|
1,449,750 | 15.74 | 15.84 | 15.69 | 879,150 | 670,800 | 3.4 |
13/03/2019 |
15.74
|
2,715,120 | 15.60 | 15.98 | 15.74 | 314,000 | 1,044,830 | -12.1 |
12/03/2019 |
15.60
|
3,079,800 | 15.60 | 15.93 | 15.45 | 870,510 | 1,711,210 | -13.8 |
11/03/2019 |
15.60
|
2,640,560 | 15.93 | 15.93 | 15.41 | 123,020 | 1,433,280 | -21.4 |
08/03/2019 |
15.93
|
1,326,590 | 16.17 | 16.17 | 15.84 | 2,050 | 0 | 0.0 |
07/03/2019 |
16.17
|
1,974,070 | 16.07 | 16.22 | 15.93 | 503,950 | 160,410 | 5.8 |
06/03/2019 |
16.07
|
2,418,960 | 16.03 | 16.26 | 15.88 | 564,780 | 1,195,800 | -10.6 |
05/03/2019 |
16.03
|
3,907,610 | 15.69 | 16.31 | 15.69 | 506,460 | 452,630 | 0.9 |
04/03/2019 |
15.69
|
2,024,920 | 15.93 | 16.17 | 15.69 | 40,500 | 14,500 | 0.4 |
01/03/2019 |
15.93
|
2,603,830 | 15.36 | 15.93 | 15.31 | 690,510 | 0 | 11.4 |
28/02/2019 |
15.36
|
1,692,050 | 15.64 | 15.69 | 15.36 | 2,680 | 100 | 0.0 |
27/02/2019 |
15.64
|
1,365,590 | 15.50 | 15.74 | 15.50 | 169,440 | 0 | 2.8 |
26/02/2019 |
15.50
|
1,675,950 | 15.64 | 15.69 | 15.41 | 267,500 | 209,050 | 1.0 |
25/02/2019 |
15.64
|
1,893,470 | 15.45 | 15.74 | 15.45 | 916,280 | 1,159,300 | -4.0 |
22/02/2019 |
15.45
|
5,377,940 | 15.69 | 15.79 | 15.22 | 904,320 | 1,525,050 | -10.1 |
21/02/2019 |
15.69
|
4,536,990 | 15.79 | 16.03 | 15.60 | 1,120,610 | 2,000 | 18.6 |
20/02/2019 |
15.79
|
3,391,290 | 16.17 | 16.22 | 15.79 | 2,411,860 | 2,157,900 | 4.3 |
19/02/2019 |
16.17
|
3,702,110 | 16.69 | 16.79 | 16.12 | 438,630 | 238,000 | 3.5 |
18/02/2019 |
16.69
|
8,489,990 | 15.98 | 16.69 | 16.07 | 2,275,560 | 2,058,020 | 3.9 |
15/02/2019 |
15.98
|
3,055,960 | 16.07 | 16.22 | 15.98 | 1,621,560 | 870,150 | 12.7 |