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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
12.17
|
42,480 | 12.11 | 12.26 | 12.08 | 1,470 | 2,500 | -0.0 |
14/02/2019 |
12.11
|
53,920 | 12.17 | 12.26 | 11.91 | 2,000 | 0 | 0.0 |
13/02/2019 |
12.17
|
94,110 | 11.76 | 12.29 | 11.79 | 14,200 | 25,340 | -0.2 |
12/02/2019 |
11.76
|
35,350 | 12.11 | 12.11 | 11.73 | 560 | 16,860 | -0.3 |
11/02/2019 |
12.11
|
48,670 | 11.91 | 12.11 | 11.88 | 14,550 | 42,000 | -0.6 |
01/02/2019 |
11.91
|
25,600 | 11.73 | 11.91 | 11.53 | 7,200 | 0 | 0.1 |
31/01/2019 |
11.73
|
1,700 | 11.73 | 12.00 | 11.59 | 0 | 20 | -0.0 |
30/01/2019 |
11.73
|
31,580 | 11.70 | 11.82 | 11.59 | 10,530 | 0 | 0.2 |
29/01/2019 |
11.70
|
6,840 | 12.00 | 12.00 | 11.70 | 0 | 0 | 0 |
28/01/2019 |
12.00
|
7,900 | 12.00 | 12.00 | 11.82 | 4,000 | 0 | 0.1 |
25/01/2019 |
12.00
|
70,930 | 12.05 | 12.05 | 11.82 | 20,000 | 20,000 | 0.0 |
24/01/2019 |
12.05
|
21,940 | 12.05 | 12.05 | 11.88 | 2,000 | 7,210 | -0.1 |
23/01/2019 |
12.05
|
1,350 | 12.11 | 12.11 | 12.00 | 0 | 850 | -0.0 |
22/01/2019 |
12.11
|
43,210 | 12.26 | 12.29 | 11.88 | 14,480 | 15,000 | -0.0 |
21/01/2019 |
12.26
|
31,150 | 12.11 | 12.26 | 12.00 | 19,000 | 11,000 | 0.2 |
18/01/2019 |
12.11
|
8,520 | 12.11 | 12.23 | 12.11 | 0 | 0 | 0 |
17/01/2019 |
12.11
|
27,340 | 11.91 | 12.17 | 11.91 | 7,000 | 0 | 0.1 |
16/01/2019 |
11.91
|
19,460 | 12.11 | 12.11 | 11.91 | 3,000 | 3,000 | 0.0 |
15/01/2019 |
12.11
|
5,160 | 12.11 | 12.11 | 12.00 | 0 | 0 | 0 |
14/01/2019 |
12.11
|
10,950 | 12.11 | 12.11 | 11.94 | 5,340 | 5,000 | 0.0 |
11/01/2019 |
12.11
|
40,590 | 12.08 | 12.17 | 11.94 | 13,290 | 16,000 | -0.1 |
10/01/2019 |
12.08
|
52,460 | 12.20 | 12.23 | 11.94 | 8,510 | 10,530 | -0.0 |
09/01/2019 |
12.20
|
31,600 | 12.11 | 12.20 | 12.00 | 3,900 | 4,000 | -0.0 |
08/01/2019 |
12.11
|
13,440 | 12.17 | 12.20 | 12.00 | 1,500 | 2,000 | -0.0 |
07/01/2019 |
12.17
|
18,350 | 11.82 | 12.23 | 11.82 | 5,000 | 0 | 0.1 |
04/01/2019 |
11.82
|
60,460 | 11.79 | 11.94 | 11.70 | 10 | 800 | -0.0 |
03/01/2019 |
11.79
|
50,230 | 12.00 | 12.14 | 11.76 | 4,000 | 0 | 0.1 |
02/01/2019 |
12.00
|
37,200 | 12.11 | 12.23 | 12.00 | 3,600 | 0 | 0.1 |
28/12/2018 |
12.11
|
68,470 | 12.32 | 12.35 | 12.08 | 27,250 | 7,000 | 0.4 |
27/12/2018 |
12.32
|
40,010 | 11.88 | 12.58 | 11.88 | 8,260 | 28,350 | -0.4 |
26/12/2018 |
11.88
|
83,230 | 12.11 | 12.11 | 11.70 | 12,820 | 37,280 | -0.5 |
25/12/2018 |
12.11
|
38,790 | 12.35 | 12.35 | 11.70 | 12,070 | 11,210 | 0.0 |
24/12/2018 |
12.35
|
21,740 | 12.17 | 12.35 | 12.00 | 0 | 12,960 | -0.3 |
21/12/2018 |
12.17
|
95,540 | 12.58 | 12.58 | 12.14 | 190 | 43,820 | -0.9 |
20/12/2018 |
12.58
|
19,380 | 12.87 | 13.05 | 12.52 | 30 | 420 | -0.0 |
19/12/2018 |
12.87
|
13,570 | 12.93 | 12.93 | 12.73 | 3,660 | 2,800 | 0.0 |
18/12/2018 |
12.93
|
96,240 | 12.93 | 12.93 | 12.61 | 77,860 | 71,780 | 0.1 |
17/12/2018 |
12.93
|
54,590 | 13.34 | 13.34 | 12.70 | 18,750 | 5,730 | 0.3 |
14/12/2018 |
13.34
|
74,460 | 13.40 | 13.40 | 12.76 | 53,750 | 58,240 | -0.1 |
13/12/2018 |
13.40
|
155,210 | 13.17 | 14.04 | 13.20 | 17,740 | 39,220 | -0.5 |
12/12/2018 |
13.17
|
13,440 | 13.17 | 13.17 | 12.64 | 0 | 0 | 0 |
11/12/2018 |
13.17
|
13,340 | 13.17 | 13.17 | 12.67 | 9,390 | 0 | 0.2 |
10/12/2018 |
13.17
|
34,760 | 13.20 | 13.28 | 12.35 | 620 | 0 | 0.0 |
07/12/2018 |
13.20
|
55,670 | 13.11 | 13.34 | 12.99 | 18,710 | 0 | 0.4 |
06/12/2018 |
13.11
|
66,930 | 13.34 | 13.46 | 13.11 | 0 | 2,520 | -0.1 |
05/12/2018 |
13.34
|
95,860 | 12.76 | 13.40 | 12.46 | 3,140 | 12,500 | -0.2 |
04/12/2018 |
12.76
|
12,400 | 12.87 | 12.87 | 12.76 | 110 | 0 | 0.0 |
03/12/2018 |
12.87
|
130,350 | 12.17 | 12.87 | 12.29 | 0 | 0 | 0 |
30/11/2018 |
12.17
|
8,120 | 12.17 | 12.29 | 12.11 | 2,740 | 0 | 0.1 |
29/11/2018 |
12.17
|
39,170 | 12.35 | 12.58 | 12.17 | 21,000 | 13,700 | 0.2 |
28/11/2018 |
12.35
|
32,210 | 12.17 | 12.35 | 12.11 | 2,000 | 0 | 0.0 |
27/11/2018 |
12.17
|
89,780 | 12.20 | 12.26 | 12.14 | 10,260 | 50 | 0.2 |
26/11/2018 |
12.20
|
47,310 | 12.23 | 12.23 | 12.05 | 4,000 | 10,000 | -0.1 |
23/11/2018 |
12.23
|
33,840 | 12.29 | 12.46 | 12.17 | 5,800 | 1,550 | 0.1 |
22/11/2018 |
12.29
|
44,090 | 12.29 | 12.38 | 12.05 | 70 | 0 | 0.0 |
21/11/2018 |
12.29
|
52,920 | 12.46 | 12.46 | 11.82 | 1,100 | 34,000 | -0.7 |
20/11/2018 |
12.46
|
37,880 | 12.29 | 12.52 | 12.14 | 465,000 | 465,000 | 0 |
19/11/2018 |
12.29
|
25,600 | 12.29 | 12.35 | 12.23 | 1,830 | 2,880 | -0.0 |
16/11/2018 |
12.29
|
51,320 | 12.29 | 12.35 | 12.11 | 0 | 0 | 0 |
15/11/2018 |
12.29
|
33,580 | 12.05 | 12.35 | 11.94 | 940 | 0 | 0.0 |
14/11/2018 |
12.05
|
12,980 | 12.29 | 12.35 | 12.00 | 2,550 | 0 | 0.1 |
13/11/2018 |
12.29
|
23,070 | 12.41 | 12.41 | 11.82 | 17,000 | 3,000 | 0.3 |
12/11/2018 |
12.41
|
25,700 | 12.23 | 12.41 | 12.11 | 16,000 | 0 | 0.3 |
09/11/2018 |
12.23
|
28,580 | 12.55 | 12.58 | 12.23 | 7,640 | 30 | 0.2 |
08/11/2018 |
12.55
|
78,320 | 12.23 | 12.70 | 12.29 | 27,020 | 5,500 | 0.5 |
07/11/2018 |
12.23
|
29,180 | 12.46 | 12.46 | 12.17 | 402,000 | 402,010 | -0.0 |
06/11/2018 |
12.46
|
41,970 | 12.29 | 12.70 | 12.20 | 916,750 | 900,000 | 0.4 |
05/11/2018 |
12.29
|
292,760 | 11.76 | 12.46 | 11.70 | 201,700 | 216,900 | -0.3 |
02/11/2018 |
11.76
|
32,110 | 11.59 | 11.88 | 11.59 | 0 | 4,510 | -0.1 |
01/11/2018 |
11.59
|
12,100 | 11.65 | 11.70 | 11.29 | 1,020 | 0 | 0.0 |
31/10/2018 |
11.65
|
84,390 | 11.35 | 11.76 | 11.41 | 5,510 | 0 | 0.1 |
30/10/2018 |
11.35
|
62,440 | 11.67 | 11.70 | 11.32 | 22,820 | 22,000 | 0.0 |
29/10/2018 |
11.67
|
36,290 | 11.62 | 11.70 | 11.29 | 17,000 | 50 | 0.3 |
26/10/2018 |
11.62
|
68,570 | 11.88 | 11.94 | 11.62 | 12,010 | 0 | 0.2 |
25/10/2018 |
11.88
|
89,500 | 11.65 | 11.88 | 10.91 | 32,210 | 7,900 | 0.5 |
24/10/2018 |
11.65
|
78,960 | 12.17 | 12.17 | 11.65 | 3,000 | 5,820 | -0.1 |
23/10/2018 |
12.17
|
243,620 | 12.52 | 12.52 | 11.82 | 29,560 | 21,100 | 0.2 |
22/10/2018 |
12.52
|
78,230 | 12.79 | 12.79 | 12.41 | 4,000 | 25,070 | -0.5 |
19/10/2018 |
12.79
|
99,080 | 12.70 | 12.82 | 12.17 | 20,640 | 550 | 0.4 |
18/10/2018 |
12.70
|
104,890 | 12.79 | 12.84 | 12.67 | 1,830 | 20,880 | -0.4 |
17/10/2018 |
12.79
|
118,770 | 12.70 | 13.05 | 12.70 | 16,010 | 0 | 0.3 |
16/10/2018 |
12.70
|
83,830 | 12.55 | 12.76 | 12.46 | 100 | 8,580 | -0.2 |
15/10/2018 |
12.55
|
57,950 | 12.76 | 12.76 | 12.23 | 20,500 | 7,540 | 0.3 |
12/10/2018 |
12.76
|
163,130 | 12.44 | 12.87 | 11.76 | 40,400 | 800 | 0.8 |
11/10/2018 |
12.44
|
330,150 | 13.34 | 13.34 | 12.44 | 52,280 | 16,000 | 0.8 |
10/10/2018 |
13.34
|
104,630 | 13.63 | 13.69 | 13.34 | 20,680 | 9,000 | 0.3 |
09/10/2018 |
13.63
|
49,870 | 13.63 | 13.81 | 13.61 | 700 | 2,000 | -0.0 |
08/10/2018 |
13.63
|
78,450 | 13.66 | 13.75 | 13.52 | 860 | 6,100 | -0.1 |
05/10/2018 |
13.66
|
91,770 | 13.84 | 13.87 | 13.63 | 11,380 | 90 | 0.3 |
04/10/2018 |
13.84
|
140,130 | 13.69 | 13.93 | 13.63 | 31,710 | 1,580 | 0.7 |
03/10/2018 |
13.69
|
121,900 | 13.69 | 13.84 | 13.58 | 6,600 | 4,360 | 0.1 |
02/10/2018 |
13.69
|
225,150 | 13.75 | 13.90 | 13.58 | 230 | 1,320 | -0.0 |
01/10/2018 |
13.75
|
185,880 | 14.28 | 14.31 | 13.52 | 0 | 0 | 0 |
28/09/2018 |
14.28
|
342,950 | 13.99 | 14.45 | 14.04 | 8,760 | 0 | 0.2 |
27/09/2018 |
13.99
|
285,410 | 13.46 | 13.99 | 13.28 | 3,500 | 33,550 | -0.7 |
26/09/2018 |
13.46
|
237,070 | 13.69 | 13.75 | 13.34 | 0 | 0 | 0 |
25/09/2018 |
13.69
|
215,430 | 13.99 | 13.99 | 13.63 | 1,310 | 2,700 | -0.0 |
24/09/2018 |
13.99
|
135,010 | 14.07 | 14.16 | 13.87 | 2,050 | 0 | 0.0 |
21/09/2018 |
14.07
|
356,960 | 13.87 | 14.51 | 13.84 | 23,760 | 23,000 | 0.0 |
20/09/2018 |
13.87
|
219,270 | 13.93 | 14.04 | 13.66 | 1,090 | 20,000 | -0.4 |