Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.10 | 5.02% | 289,438,700 | -5,304,334 | -112.0 |
21.85
23.35
23
|
2 tháng
(2024-07-22) |
-0.65 | -2.75% | 564,873,900 | -45,723,876 | -977.3 |
20.85
23.65
23
|
3 tháng
(2024-06-20) |
-1.80 | -7.26% | 839,618,700 | -74,632,003 | -1,641.8 |
20.85
24.80
23
|
6 tháng
(2024-03-22) |
1.23 | 5.64% | 1,458,749,100 | -93,794,753 | -2,573.5 |
20.85
24.80
23
|
12 tháng
(2023-09-25) |
7.09 | 44.61% | 2,112,269,700 | -94,020,355 | -2,579.4 |
13.43
24.80
23
|
24 tháng
(2022-09-29) |
7 | 43.73% | 3,415,624,500 | -94,054,855 | -2,580.4 |
10.04
24.80
23
|
36 tháng
(2021-10-04) |
-0.45 | -1.90% | 5,521,780,300 | -94,092,455 | -2,578.5 |
10.04
26.91
23
|
60 tháng
(2019-10-15) |
11.24 | 95.59% | 10,281,808,790 | -94,252,755 | -2,576.5 |
7.23
28.12
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
10.04
|
906,800 | 10.04 | 10.18 | 10.04 | 0 | 0 | 0 |
09/07/2019 |
10.04
|
1,946,360 | 10.13 | 10.13 | 9.99 | 457,290 | 457,290 | 0 |
08/07/2019 |
10.13
|
3,362,170 | 10.35 | 10.35 | 9.96 | 40,200 | 40,200 | 0 |
05/07/2019 |
10.35
|
1,549,360 | 10.38 | 10.47 | 10.28 | 0 | 0 | 0 |
04/07/2019 |
10.38
|
3,900,680 | 10.09 | 10.43 | 10.09 | 195,920 | 195,920 | 0 |
03/07/2019 |
10.09
|
1,983,500 | 10.13 | 10.18 | 10.01 | 0 | 0 | 0 |
02/07/2019 |
10.13
|
2,795,670 | 10.18 | 10.30 | 10.06 | 0 | 0 | 0 |
01/07/2019 |
10.18
|
4,072,480 | 9.87 | 10.23 | 9.96 | 0 | 0 | 0 |
28/06/2019 |
9.87
|
2,795,060 | 9.80 | 9.89 | 9.67 | 202,710 | 202,710 | 0 |
27/06/2019 |
9.80
|
1,584,550 | 9.89 | 9.94 | 9.80 | 141,490 | 141,490 | 0 |
26/06/2019 |
9.89
|
1,838,710 | 10.06 | 10.06 | 9.84 | 0 | 0 | 0 |
25/06/2019 |
10.06
|
1,564,890 | 10.13 | 10.13 | 10.01 | 111,510 | 111,510 | 0 |
24/06/2019 |
10.13
|
1,664,740 | 10.09 | 10.21 | 10.01 | 249,690 | 249,690 | 0 |
21/06/2019 |
10.09
|
1,724,400 | 9.99 | 10.23 | 10.04 | 20,000 | 20,000 | 0 |
20/06/2019 |
9.99
|
3,519,910 | 9.75 | 10.09 | 9.77 | 0 | 0 | 0 |
19/06/2019 |
9.75
|
2,057,320 | 9.84 | 10.01 | 9.70 | 0 | 0 | 0 |
18/06/2019 |
9.84
|
3,167,100 | 10.09 | 10.16 | 9.75 | 500,000 | 500,000 | 0 |
17/06/2019 |
10.09
|
2,217,430 | 10.28 | 10.35 | 10.09 | 0 | 0 | 0 |
14/06/2019 |
10.28
|
1,082,100 | 10.26 | 10.40 | 10.28 | 20,000 | 20,000 | 0 |
13/06/2019 |
10.26
|
845,890 | 10.33 | 10.33 | 10.23 | 8,560 | 0 | 0.2 |
12/06/2019 |
10.33
|
672,440 | 10.43 | 10.47 | 10.33 | 0 | 0 | 0 |
11/06/2019 |
10.43
|
907,130 | 10.43 | 10.52 | 10.40 | 300,000 | 300,000 | 0 |
10/06/2019 |
10.43
|
1,692,190 | 10.47 | 10.62 | 10.33 | 445,640 | 454,200 | -0.2 |
07/06/2019 |
10.47
|
1,426,730 | 10.35 | 10.47 | 10.35 | 0 | 0 | 0 |
06/06/2019 |
10.35
|
1,377,350 | 10.33 | 10.43 | 10.13 | 0 | 0 | 0 |
05/06/2019 |
10.33
|
1,078,360 | 10.28 | 10.57 | 10.33 | 0 | 0 | 0 |
04/06/2019 |
10.28
|
2,334,950 | 10.43 | 10.57 | 10.23 | 1,500,000 | 1,500,000 | 0 |
03/06/2019 |
10.43
|
2,710,010 | 10.96 | 10.96 | 10.43 | 930,240 | 930,240 | 0 |
31/05/2019 |
10.96
|
1,452,700 | 11.13 | 11.15 | 10.96 | 0 | 0 | 0 |
30/05/2019 |
11.13
|
1,454,130 | 11.03 | 11.18 | 10.91 | 0 | 0 | 0 |
29/05/2019 |
11.03
|
2,073,420 | 11.20 | 11.20 | 11.03 | 0 | 0 | 0 |
28/05/2019 |
11.20
|
1,428,370 | 11.23 | 11.35 | 11.10 | 0 | 0 | 0 |
27/05/2019 |
11.23
|
888,140 | 11.25 | 11.32 | 11.20 | 0 | 0 | 0 |
24/05/2019 |
11.25
|
2,380,690 | 11.47 | 11.49 | 11.25 | 3,666,700 | 3,666,700 | 0 |
23/05/2019 |
11.47
|
1,377,230 | 11.49 | 11.57 | 11.42 | 0 | 0 | 0 |
22/05/2019 |
11.49
|
1,706,530 | 11.66 | 11.73 | 11.49 | 0 | 0 | 0 |
21/05/2019 |
11.66
|
3,217,110 | 11.57 | 11.78 | 11.57 | 0 | 0 | 0 |
20/05/2019 |
11.57
|
2,117,630 | 11.44 | 11.59 | 11.35 | 35,860 | 35,860 | 0 |
17/05/2019 |
11.44
|
1,740,280 | 11.52 | 11.54 | 11.42 | 0 | 0 | 0 |
16/05/2019 |
11.52
|
2,139,740 | 11.61 | 11.69 | 11.47 | 3,510,750 | 3,510,750 | 0 |
15/05/2019 |
11.61
|
3,260,220 | 11.15 | 11.66 | 11.15 | 0 | 0 | 0 |
14/05/2019 |
11.15
|
1,432,870 | 11.25 | 11.25 | 11.08 | 0 | 0 | 0 |
13/05/2019 |
11.25
|
1,130,890 | 11.23 | 11.30 | 11.20 | 7,021,500 | 7,021,500 | 0 |
10/05/2019 |
11.23
|
1,679,270 | 11.06 | 11.23 | 11.06 | 0 | 0 | 0 |
09/05/2019 |
11.06
|
1,330,990 | 11.13 | 11.25 | 11.06 | 10,000,000 | 10,000,000 | 0 |
08/05/2019 |
11.13
|
1,748,140 | 11.25 | 11.25 | 10.98 | 675,630 | 675,630 | 0 |
07/05/2019 |
11.25
|
1,294,740 | 11.30 | 11.49 | 11.20 | 0 | 0 | 0 |
06/05/2019 |
11.30
|
1,903,780 | 11.64 | 11.64 | 11.20 | 0 | 0 | 0 |
03/05/2019 |
11.64
|
1,727,710 | 11.57 | 11.64 | 11.47 | 0 | 0 | 0 |
02/05/2019 |
11.57
|
891,770 | 11.71 | 11.73 | 11.54 | 4,415,942 | 4,415,942 | 0 |
26/04/2019 |
11.71
|
898,530 | 11.71 | 11.73 | 11.64 | 0 | 0 | 0 |
25/04/2019 |
11.71
|
681,910 | 11.81 | 11.83 | 11.71 | 5,877,130 | 5,877,130 | 0 |
24/04/2019 |
11.81
|
1,995,110 | 11.44 | 11.81 | 11.49 | 22,620 | 22,620 | 0 |
23/04/2019 |
11.44
|
1,850,200 | 11.52 | 11.57 | 11.42 | 87,000 | 87,000 | 0 |
22/04/2019 |
11.52
|
1,544,290 | 11.73 | 11.78 | 11.47 | 0 | 0 | 0 |
19/04/2019 |
11.73
|
1,116,030 | 11.76 | 11.88 | 11.73 | 19,930 | 0 | 0.5 |
18/04/2019 |
11.76
|
1,478,350 | 12.00 | 12.03 | 11.76 | 0 | 0 | 0 |
17/04/2019 |
12.00
|
1,022,100 | 11.90 | 12.15 | 11.95 | 0 | 0 | 0 |
16/04/2019 |
11.90
|
2,097,030 | 12.07 | 12.07 | 11.83 | 563,550 | 583,480 | -0.5 |
12/04/2019 |
12.07
|
1,318,580 | 12.17 | 12.17 | 12.05 | 0 | 0 | 0 |
11/04/2019 |
12.17
|
837,020 | 12.17 | 12.22 | 12.12 | 0 | 0 | 0 |
10/04/2019 |
12.17
|
1,488,230 | 12.29 | 12.37 | 12.12 | 20,160 | 20,160 | 0 |
09/04/2019 |
12.29
|
1,526,530 | 12.24 | 12.44 | 12.24 | 0 | 0 | 0 |
08/04/2019 |
12.24
|
1,689,220 | 12.32 | 12.32 | 12.17 | 0 | 0 | 0 |
05/04/2019 |
12.32
|
790,380 | 12.34 | 12.37 | 12.32 | 0 | 0 | 0 |
04/04/2019 |
12.34
|
1,084,530 | 12.34 | 12.39 | 12.27 | 20,340 | 20,340 | 0 |
03/04/2019 |
12.34
|
883,080 | 12.37 | 12.41 | 12.32 | 18,490 | 0 | 0.5 |
02/04/2019 |
12.37
|
1,197,560 | 12.39 | 12.53 | 12.34 | 0 | 0 | 0 |
01/04/2019 |
12.39
|
1,213,000 | 12.41 | 12.46 | 12.37 | 0 | 0 | 0 |
29/03/2019 |
12.41
|
1,656,270 | 12.39 | 12.51 | 12.39 | 4,105,880 | 4,104,580 | 0.0 |
28/03/2019 |
12.39
|
798,820 | 12.49 | 12.51 | 12.39 | 50,000 | 50,000 | 0 |
27/03/2019 |
12.49
|
1,426,910 | 12.37 | 12.51 | 12.34 | 0 | 0 | 0 |
26/03/2019 |
12.37
|
2,041,810 | 12.41 | 12.56 | 12.32 | 168,000 | 187,790 | -0.5 |
25/03/2019 |
12.41
|
2,295,560 | 12.66 | 12.66 | 12.34 | 19,740 | 0 | 0.5 |
22/03/2019 |
12.66
|
2,631,920 | 12.66 | 12.75 | 12.58 | 583,000 | 583,000 | 0 |
21/03/2019 |
12.66
|
2,858,380 | 12.90 | 12.97 | 12.66 | 0 | 0 | 0 |
20/03/2019 |
12.90
|
1,701,020 | 12.97 | 12.97 | 12.80 | 0 | 19,740 | -0.5 |
19/03/2019 |
12.97
|
2,078,600 | 13.12 | 13.19 | 12.95 | 0 | 0 | 0 |
18/03/2019 |
13.12
|
3,348,820 | 13.02 | 13.21 | 13.00 | 21,950 | 21,950 | 0 |
15/03/2019 |
13.02
|
1,750,100 | 13.04 | 13.19 | 12.97 | 0 | 0 | 0 |
14/03/2019 |
13.04
|
1,525,640 | 13.17 | 13.21 | 13.04 | 345,400 | 345,400 | 0 |
13/03/2019 |
13.17
|
4,603,520 | 13.00 | 13.36 | 13.04 | 698,080 | 698,080 | 0 |
12/03/2019 |
13.00
|
1,884,510 | 12.75 | 13.00 | 12.73 | 0 | 0 | 0 |
11/03/2019 |
12.75
|
894,870 | 12.73 | 12.85 | 12.73 | 0 | 0 | 0 |
08/03/2019 |
12.73
|
2,892,590 | 12.97 | 12.97 | 12.73 | 1,800 | 0 | 0.0 |
07/03/2019 |
12.97
|
1,428,410 | 13.00 | 13.12 | 12.97 | 0 | 0 | 0 |
06/03/2019 |
13.00
|
1,004,950 | 13.00 | 13.04 | 12.92 | 0 | 0 | 0 |
05/03/2019 |
13.00
|
3,227,790 | 13.09 | 13.19 | 12.95 | 103,450 | 101,800 | 0.0 |
04/03/2019 |
13.09
|
2,834,780 | 12.90 | 13.14 | 12.95 | 0 | 0 | 0 |
01/03/2019 |
12.90
|
2,342,280 | 12.85 | 13.02 | 12.80 | 134,400 | 134,400 | 0 |
28/02/2019 |
12.85
|
4,845,650 | 13.19 | 13.19 | 12.80 | 0 | 3,450 | -0.1 |
27/02/2019 |
13.19
|
4,709,200 | 13.31 | 13.34 | 13.12 | 247,800 | 247,800 | 0 |
26/02/2019 |
13.31
|
3,078,620 | 13.46 | 13.50 | 13.21 | 0 | 0 | 0 |
25/02/2019 |
13.46
|
3,849,680 | 13.43 | 13.58 | 13.43 | 189,720 | 189,720 | 0 |
22/02/2019 |
13.43
|
6,443,060 | 13.34 | 13.58 | 13.29 | 0 | 0 | 0 |
21/02/2019 |
13.34
|
2,102,120 | 13.36 | 13.43 | 13.24 | 0 | 0 | 0 |
20/02/2019 |
13.36
|
2,760,520 | 13.36 | 13.48 | 13.31 | 0 | 0 | 0 |
19/02/2019 |
13.36
|
7,850,600 | 13.26 | 13.67 | 13.29 | 0 | 0 | 0 |
18/02/2019 |
13.26
|
2,160,450 | 13.21 | 13.36 | 13.21 | 0 | 0 | 0 |
15/02/2019 |
13.21
|
3,355,310 | 13.24 | 13.41 | 13.14 | 21,070 | 21,070 | 0 |