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) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
10.89
|
378,190 | 10.82 | 10.95 | 10.69 | 0 | 0 | 0 |
13/02/2019 |
10.82
|
470,230 | 10.43 | 10.89 | 10.18 | 0 | 12,200 | -0.2 |
12/02/2019 |
10.43
|
587,685 | 9.92 | 10.63 | 9.86 | 0 | 0 | 0 |
11/02/2019 |
9.92
|
326,144 | 9.92 | 9.98 | 9.79 | 0 | 0 | 0 |
01/02/2019 |
9.92
|
190,100 | 9.86 | 9.98 | 9.73 | 0 | 0 | 0 |
31/01/2019 |
9.86
|
198,013 | 9.73 | 9.86 | 9.66 | 0 | 0 | 0 |
30/01/2019 |
9.73
|
112,100 | 9.73 | 9.73 | 9.66 | 0 | 0 | 0 |
29/01/2019 |
9.73
|
123,500 | 9.73 | 9.79 | 9.66 | 0 | 0 | 0 |
28/01/2019 |
9.73
|
155,730 | 9.73 | 9.79 | 9.66 | 3,000 | 0 | 0.0 |
25/01/2019 |
9.73
|
119,600 | 9.66 | 9.73 | 9.60 | 2,000 | 0 | 0.0 |
24/01/2019 |
9.66
|
127,930 | 9.73 | 9.73 | 9.60 | 0 | 200 | -0.0 |
23/01/2019 |
9.73
|
180,920 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 |
22/01/2019 |
9.73
|
115,000 | 9.73 | 9.79 | 9.66 | 0 | 0 | 0 |
21/01/2019 |
9.73
|
156,700 | 9.73 | 9.86 | 9.73 | 0 | 0 | 0 |
18/01/2019 |
9.73
|
240,003 | 9.79 | 9.92 | 9.60 | 0 | 0 | 0 |
17/01/2019 |
9.79
|
253,010 | 9.73 | 9.79 | 9.60 | 0 | 0 | 0 |
16/01/2019 |
9.73
|
204,520 | 9.73 | 9.79 | 9.60 | 0 | 0 | 0 |
15/01/2019 |
9.73
|
154,400 | 9.79 | 9.92 | 9.66 | 0 | 0 | 0 |
14/01/2019 |
9.79
|
194,100 | 9.79 | 9.79 | 9.53 | 300 | 0 | 0.0 |
11/01/2019 |
9.79
|
263,610 | 9.79 | 9.92 | 9.79 | 0 | 0 | 0 |
10/01/2019 |
9.79
|
209,050 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
09/01/2019 |
9.79
|
688,802 | 9.60 | 9.98 | 9.66 | 210 | 0 | 0.0 |
08/01/2019 |
9.60
|
121,725 | 9.79 | 9.86 | 9.60 | 210 | 0 | 0.0 |
07/01/2019 |
9.79
|
176,165 | 9.73 | 9.86 | 9.66 | 0 | 0 | 0 |
04/01/2019 |
9.73
|
180,902 | 9.73 | 9.79 | 9.53 | 0 | 0 | 0 |
03/01/2019 |
9.73
|
183,755 | 9.73 | 9.92 | 9.66 | 0 | 0 | 0 |
02/01/2019 |
9.73
|
190,010 | 9.86 | 9.92 | 9.73 | 0 | 0 | 0 |
28/12/2018 |
9.86
|
237,030 | 9.66 | 9.92 | 9.73 | 0 | 0 | 0 |
27/12/2018 |
9.66
|
202,900 | 9.47 | 9.86 | 9.66 | 15,000 | 0 | 0.2 |
26/12/2018 |
9.47
|
286,280 | 9.66 | 9.66 | 9.47 | 0 | 80,000 | -1.2 |
25/12/2018 |
9.66
|
576,750 | 9.60 | 9.92 | 9.53 | 0 | 105,000 | -1.6 |
24/12/2018 |
9.60
|
368,260 | 9.79 | 10.05 | 9.60 | 39,800 | 20,000 | 0.3 |
21/12/2018 |
9.79
|
748,660 | 9.92 | 9.98 | 9.47 | 2,770,000 | 0 | 40.2 |
20/12/2018 |
9.92
|
667,440 | 9.98 | 10.11 | 9.53 | 0 | 0 | 0 |
19/12/2018 |
9.98
|
343,710 | 9.86 | 10.05 | 9.73 | 0 | 0 | 0 |
18/12/2018 |
9.86
|
579,710 | 9.79 | 9.98 | 9.47 | 0 | 0 | 0 |
17/12/2018 |
9.79
|
285,310 | 9.98 | 10.05 | 9.53 | 0 | 0 | 0 |
14/12/2018 |
9.98
|
351,961 | 10.18 | 10.24 | 9.60 | 0 | 0 | 0 |
13/12/2018 |
10.18
|
240,739 | 9.86 | 10.18 | 9.73 | 0 | 0 | 0 |
12/12/2018 |
9.86
|
308,320 | 9.86 | 9.92 | 9.53 | 0 | 0 | 0 |
11/12/2018 |
9.86
|
263,609 | 9.79 | 9.92 | 9.73 | 0 | 0 | 0 |
10/12/2018 |
9.79
|
272,932 | 9.79 | 9.86 | 9.73 | 0 | 0 | 0 |
07/12/2018 |
9.79
|
270,842 | 9.79 | 9.92 | 9.73 | 0 | 60 | -0.0 |
06/12/2018 |
9.79
|
304,044 | 10.05 | 10.05 | 9.79 | 0 | 0 | 0 |
05/12/2018 |
10.05
|
229,319 | 10.05 | 10.11 | 9.92 | 0 | 0 | 0 |
04/12/2018 |
10.05
|
273,740 | 9.92 | 10.11 | 9.79 | 0 | 0 | 0 |
03/12/2018 |
9.92
|
269,331 | 9.66 | 9.98 | 9.53 | 0 | 0 | 0 |
30/11/2018 |
9.66
|
201,678 | 9.73 | 9.92 | 9.47 | 0 | 0 | 0 |
29/11/2018 |
9.73
|
335,520 | 9.47 | 9.79 | 9.40 | 0 | 0 | 0 |
28/11/2018 |
9.47
|
232,433 | 9.40 | 9.53 | 9.21 | 0 | 0 | 0 |
27/11/2018 |
9.40
|
235,621 | 9.15 | 9.53 | 9.15 | 0 | 0 | 0 |
26/11/2018 |
9.15
|
111,300 | 9.28 | 9.28 | 9.08 | 0 | 0 | 0 |
23/11/2018 |
9.28
|
170,082 | 9.21 | 9.53 | 9.08 | 0 | 0 | 0 |
22/11/2018 |
9.21
|
166,200 | 9.15 | 9.28 | 9.08 | 0 | 0 | 0 |
21/11/2018 |
9.15
|
144,383 | 9.02 | 9.21 | 8.95 | 0 | 0 | 0 |
20/11/2018 |
9.02
|
41,507 | 9.21 | 9.21 | 8.70 | 0 | 0 | 0 |
19/11/2018 |
9.21
|
177,400 | 9.21 | 9.34 | 9.08 | 0 | 0 | 0 |
16/11/2018 |
9.21
|
118,470 | 9.21 | 9.34 | 9.15 | 0 | 0 | 0 |
15/11/2018 |
9.21
|
154,740 | 9.15 | 9.21 | 9.08 | 0 | 6,500 | -0.1 |
14/11/2018 |
9.15
|
210,728 | 9.15 | 9.40 | 9.02 | 0 | 7,900 | -0.1 |
13/11/2018 |
9.15
|
233,745 | 8.95 | 9.15 | 8.82 | 0 | 4,400 | -0.1 |
12/11/2018 |
8.95
|
250,690 | 9.28 | 9.34 | 8.70 | 15,000 | 0 | 0.2 |
09/11/2018 |
9.28
|
182,107 | 9.40 | 9.40 | 9.28 | 0 | 0 | 0 |
08/11/2018 |
9.40
|
222,110 | 9.28 | 9.47 | 9.28 | 25,000 | 0 | 0.4 |
07/11/2018 |
9.28
|
183,602 | 9.28 | 9.34 | 9.21 | 21,000 | 0 | 0.3 |
06/11/2018 |
9.28
|
128,950 | 9.28 | 9.34 | 9.21 | 49,000 | 0 | 0.7 |
05/11/2018 |
9.28
|
265,268 | 9.28 | 9.40 | 9.08 | 85,000 | 7,500 | 1.1 |
02/11/2018 |
9.28
|
212,170 | 9.40 | 9.40 | 9.02 | 50,000 | 100 | 0.7 |
01/11/2018 |
9.40
|
198,190 | 9.28 | 9.60 | 9.21 | 20,000 | 0 | 0.3 |
31/10/2018 |
9.28
|
244,110 | 9.08 | 9.34 | 9.15 | 21,600 | 4,700 | 0.2 |
30/10/2018 |
9.08
|
193,470 | 9.21 | 9.28 | 8.82 | 6,400 | 0 | 0.1 |
29/10/2018 |
9.21
|
205,260 | 9.28 | 9.34 | 8.95 | 51,100 | 100 | 0.7 |
26/10/2018 |
9.28
|
206,657 | 9.15 | 9.47 | 9.08 | 5,400 | 0 | 0.1 |
25/10/2018 |
9.15
|
214,292 | 9.34 | 9.40 | 8.95 | 5,500 | 0 | 0.1 |
24/10/2018 |
9.34
|
153,958 | 9.34 | 9.34 | 9.21 | 4,300 | 0 | 0.1 |
23/10/2018 |
9.34
|
176,173 | 9.40 | 9.40 | 9.15 | 26,600 | 0 | 0.4 |
22/10/2018 |
9.40
|
250,814 | 9.08 | 9.53 | 9.02 | 20,100 | 0 | 0.3 |
19/10/2018 |
9.08
|
195,614 | 9.15 | 9.15 | 8.70 | 20,000 | 0 | 0.3 |
18/10/2018 |
9.15
|
198,300 | 9.15 | 9.21 | 9.08 | 48,800 | 0 | 0.7 |
17/10/2018 |
9.15
|
175,657 | 9.08 | 9.21 | 9.08 | 21,400 | 0 | 0.3 |
16/10/2018 |
9.08
|
168,200 | 9.02 | 9.21 | 9.02 | 20,000 | 4,400 | 0.2 |
15/10/2018 |
9.02
|
194,954 | 8.70 | 9.02 | 8.70 | 39,000 | 0 | 0.5 |
12/10/2018 |
8.70
|
105,119 | 8.63 | 8.76 | 8.50 | 11,000 | 0 | 0.1 |
11/10/2018 |
8.63
|
213,948 | 8.89 | 8.89 | 8.37 | 71,800 | 0 | 1.0 |
10/10/2018 |
8.89
|
143,024 | 8.95 | 9.02 | 8.82 | 58,200 | 0 | 0.8 |
09/10/2018 |
8.95
|
215,800 | 9.02 | 9.08 | 8.89 | 70,000 | 0 | 1.0 |
08/10/2018 |
9.02
|
200,250 | 8.95 | 9.15 | 8.89 | 50,000 | 0 | 0.7 |
05/10/2018 |
8.95
|
291,210 | 8.89 | 9.15 | 8.70 | 32,000 | 0 | 0.4 |
04/10/2018 |
8.89
|
239,130 | 8.82 | 8.95 | 8.57 | 47,600 | 0 | 0.6 |
03/10/2018 |
8.82
|
220,448 | 8.70 | 8.89 | 8.70 | 47,400 | 0 | 0.6 |
02/10/2018 |
8.70
|
276,460 | 8.89 | 9.02 | 8.70 | 75,000 | 0 | 1.0 |
01/10/2018 |
8.89
|
182,224 | 9.02 | 9.15 | 8.82 | 39,200 | 0 | 0.5 |
28/09/2018 |
9.02
|
202,474 | 8.89 | 9.28 | 8.70 | 36,200 | 0 | 0.5 |
27/09/2018 |
8.89
|
214,660 | 8.82 | 8.89 | 8.57 | 37,500 | 0 | 0.5 |
26/09/2018 |
8.82
|
268,428 | 9.02 | 9.21 | 8.44 | 46,500 | 0 | 0.6 |
25/09/2018 |
9.02
|
429,566 | 8.76 | 9.21 | 8.70 | 44,000 | 0 | 0.6 |
24/09/2018 |
8.76
|
289,878 | 8.18 | 8.89 | 8.05 | 28,000 | 0 | 0.4 |
21/09/2018 |
8.18
|
477,227 | 7.86 | 8.24 | 7.79 | 161,000 | 0 | 2.0 |
20/09/2018 |
7.86
|
266,022 | 7.67 | 7.92 | 7.67 | 96,000 | 0 | 1.2 |
19/09/2018 |
7.67
|
195,606 | 7.73 | 7.79 | 7.67 | 0 | 0 | 0 |