Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/02/2019 |
10.50
|
773,110 | 10.73 | 10.73 | 10.47 | 50 | 500 | -0.0 |
21/02/2019 |
10.73
|
1,041,020 | 10.62 | 10.77 | 10.43 | 3,000 | 0 | 0.0 |
20/02/2019 |
10.62
|
2,802,170 | 10.62 | 10.62 | 10.13 | 20 | 500,300 | -6.9 |
19/02/2019 |
10.62
|
2,179,070 | 11.03 | 11.07 | 10.62 | 0 | 500,000 | -7.2 |
18/02/2019 |
11.03
|
1,117,820 | 10.73 | 11.07 | 10.77 | 0 | 200 | -0.0 |
15/02/2019 |
10.73
|
3,216,780 | 10.99 | 10.99 | 10.69 | 0 | 100 | -0.0 |
14/02/2019 |
10.99
|
3,606,530 | 11.14 | 11.36 | 10.84 | 0 | 6,000 | -0.1 |
13/02/2019 |
11.14
|
4,618,800 | 11.21 | 11.36 | 10.84 | 0 | 1,226,000 | -17.9 |
12/02/2019 |
11.21
|
1,525,110 | 11.29 | 11.48 | 11.07 | 0 | 673,260 | -10.1 |
11/02/2019 |
11.29
|
768,170 | 11.07 | 11.29 | 10.95 | 6,000 | 0 | 0.1 |
01/02/2019 |
11.07
|
271,370 | 10.92 | 11.07 | 10.69 | 0 | 7,550 | -0.1 |
31/01/2019 |
10.92
|
262,780 | 11.07 | 11.21 | 10.92 | 0 | 0 | 0 |
30/01/2019 |
11.07
|
385,950 | 10.99 | 11.29 | 11.03 | 0 | 0 | 0 |
29/01/2019 |
10.99
|
453,930 | 10.69 | 10.99 | 10.47 | 300 | 0 | 0.0 |
28/01/2019 |
10.69
|
298,410 | 10.69 | 10.73 | 10.47 | 200 | 0 | 0.0 |
25/01/2019 |
10.69
|
318,130 | 10.88 | 10.92 | 10.69 | 13,960 | 13,960 | -0.0 |
24/01/2019 |
10.88
|
413,880 | 10.84 | 10.88 | 10.73 | 0 | 0 | 0 |
23/01/2019 |
10.84
|
371,460 | 11.03 | 11.03 | 10.84 | 0 | 0 | 0 |
22/01/2019 |
11.03
|
496,990 | 11.07 | 11.10 | 10.92 | 0 | 0 | 0 |
21/01/2019 |
11.07
|
439,350 | 10.84 | 11.10 | 10.69 | 0 | 0 | 0 |
18/01/2019 |
10.84
|
517,780 | 11.07 | 11.14 | 10.84 | 0 | 0 | 0 |
17/01/2019 |
11.07
|
489,260 | 10.99 | 11.21 | 10.95 | 0 | 0 | 0 |
16/01/2019 |
10.99
|
302,890 | 11.03 | 11.18 | 10.95 | 0 | 5,000 | -0.1 |
15/01/2019 |
11.03
|
683,640 | 10.69 | 11.03 | 10.69 | 0 | 0 | 0 |
14/01/2019 |
10.69
|
408,520 | 10.69 | 10.73 | 10.32 | 0 | 0 | 0 |
11/01/2019 |
10.69
|
636,910 | 10.69 | 10.80 | 10.62 | 0 | 0 | 0 |
10/01/2019 |
10.69
|
714,070 | 10.69 | 10.92 | 10.47 | 5,000 | 0 | 0.1 |
09/01/2019 |
10.69
|
490,580 | 10.47 | 10.73 | 10.36 | 2,500 | 0 | 0.0 |
08/01/2019 |
10.47
|
971,320 | 10.24 | 10.47 | 10.13 | 2,000 | 400 | 0.0 |
07/01/2019 |
10.24
|
463,250 | 9.98 | 10.32 | 10.02 | 0 | 0 | 0 |
04/01/2019 |
9.98
|
1,021,990 | 9.72 | 10.06 | 9.27 | 5,260 | 0 | 0.1 |
03/01/2019 |
9.72
|
2,366,460 | 10.43 | 10.47 | 9.72 | 0 | 0 | 0 |
02/01/2019 |
10.43
|
628,660 | 10.54 | 10.80 | 10.09 | 5,200 | 0 | 0.1 |
28/12/2018 |
10.54
|
774,880 | 10.88 | 10.88 | 10.54 | 200 | 0 | 0.0 |
27/12/2018 |
10.88
|
861,120 | 10.47 | 10.95 | 10.73 | 0 | 5,000 | -0.1 |
26/12/2018 |
10.47
|
598,740 | 10.50 | 10.77 | 10.32 | 0 | 3,000 | -0.0 |
25/12/2018 |
10.50
|
1,284,770 | 11.25 | 11.25 | 10.47 | 30 | 0 | 0.0 |
24/12/2018 |
11.25
|
267,440 | 11.51 | 11.66 | 11.14 | 0 | 9,000 | -0.1 |
21/12/2018 |
11.51
|
491,930 | 11.36 | 11.51 | 11.03 | 125,000 | 0 | 1.9 |
20/12/2018 |
11.36
|
1,024,610 | 11.07 | 11.36 | 10.95 | 3,000 | 200 | 0.0 |
19/12/2018 |
11.07
|
950,060 | 11.33 | 11.40 | 10.92 | 9,030 | 0 | 0.1 |
18/12/2018 |
11.33
|
1,445,580 | 11.89 | 11.89 | 11.07 | 0 | 7,300 | -0.1 |
17/12/2018 |
11.89
|
1,299,070 | 12.07 | 12.07 | 11.78 | 0 | 0 | 0 |
14/12/2018 |
12.07
|
845,120 | 12.22 | 12.30 | 12.04 | 150 | 6,000 | -0.1 |
13/12/2018 |
12.22
|
845,950 | 12.34 | 12.49 | 12.22 | 7,300 | 0 | 0.1 |
12/12/2018 |
12.34
|
630,430 | 12.34 | 12.45 | 12.26 | 0 | 3,000 | -0.0 |
11/12/2018 |
12.34
|
749,680 | 12.07 | 12.34 | 12.07 | 3,000 | 0 | 0.0 |
10/12/2018 |
12.07
|
1,026,020 | 12.30 | 12.30 | 12.07 | 3,040 | 2,000 | 0.0 |
07/12/2018 |
12.30
|
1,896,660 | 12.49 | 12.56 | 12.30 | 600 | 0 | 0.0 |
06/12/2018 |
12.49
|
1,572,640 | 12.64 | 12.71 | 12.30 | 0 | 9,000 | -0.2 |
05/12/2018 |
12.64
|
2,247,100 | 12.26 | 12.93 | 12.04 | 1,300 | 2,000 | -0.0 |
04/12/2018 |
12.26
|
886,500 | 12.34 | 12.41 | 12.22 | 3,140 | 3,000 | 0.0 |
03/12/2018 |
12.34
|
1,140,420 | 11.78 | 12.37 | 11.93 | 10,000 | 0 | 0.2 |
30/11/2018 |
11.78
|
453,920 | 11.74 | 11.81 | 11.63 | 2,000 | 0 | 0.0 |
29/11/2018 |
11.74
|
727,940 | 11.89 | 12.07 | 11.74 | 3,020 | 3,000 | 0.0 |
28/11/2018 |
11.89
|
1,088,120 | 11.89 | 12 | 11.63 | 0 | 0 | 0 |
27/11/2018 |
11.89
|
803,420 | 12.41 | 12.41 | 11.89 | 0 | 2,000 | -0.0 |
26/11/2018 |
12.41
|
1,035,870 | 12.22 | 12.41 | 12.15 | 0 | 0 | 0 |
23/11/2018 |
12.22
|
768,460 | 12.56 | 12.56 | 12.22 | 0 | 0 | 0 |
22/11/2018 |
12.56
|
1,592,400 | 12.56 | 12.71 | 12.22 | 50 | 0 | 0.0 |
21/11/2018 |
12.56
|
2,493,360 | 12.37 | 12.93 | 12.07 | 50 | 0 | 0.0 |
20/11/2018 |
12.37
|
1,243,580 | 12.67 | 12.67 | 12.26 | 0 | 0 | 0 |
19/11/2018 |
12.67
|
1,102,440 | 12.49 | 12.75 | 12.34 | 1,000 | 0 | 0.0 |
16/11/2018 |
12.49
|
1,224,930 | 12.26 | 12.56 | 12.26 | 0 | 0 | 0 |
15/11/2018 |
12.26
|
887,940 | 12.37 | 12.45 | 12.22 | 0 | 0 | 0 |
14/11/2018 |
12.37
|
1,670,000 | 12.04 | 12.52 | 11.96 | 0 | 0 | 0 |
13/11/2018 |
12.04
|
2,624,910 | 11.63 | 12.22 | 11.36 | 0 | 5,000 | -0.1 |
12/11/2018 |
11.63
|
857,540 | 11.74 | 11.74 | 11.44 | 0 | 6,000 | -0.1 |
09/11/2018 |
11.74
|
659,570 | 12.07 | 12.11 | 11.66 | 0 | 0 | 0 |
08/11/2018 |
12.07
|
1,133,790 | 11.66 | 12.19 | 11.96 | 6,000 | 1,710 | 0.1 |
07/11/2018 |
11.66
|
1,046,230 | 12.07 | 12.26 | 11.51 | 4,000 | 1,500 | 0.0 |
06/11/2018 |
12.07
|
1,273,560 | 12.22 | 12.41 | 11.89 | 0 | 0 | 0 |
05/11/2018 |
12.22
|
1,588,210 | 11.93 | 12.34 | 11.74 | 1,000 | 8,000 | -0.1 |
02/11/2018 |
11.93
|
1,246,830 | 11.18 | 11.93 | 11.36 | 1,000 | 8,010 | -0.1 |
01/11/2018 |
11.18
|
1,008,580 | 11.18 | 11.44 | 11.10 | 320,350 | 0 | 4.5 |
31/10/2018 |
11.18
|
932,780 | 10.47 | 11.18 | 10.62 | 22,000 | 60 | 0.3 |
30/10/2018 |
10.47
|
690,300 | 10.84 | 10.95 | 10.43 | 9,500 | 5,000 | 0.1 |
29/10/2018 |
10.84
|
1,376,450 | 10.77 | 10.84 | 10.24 | 200 | 0 | 0.0 |
26/10/2018 |
10.77
|
1,651,790 | 11.55 | 11.78 | 10.77 | 0 | 3,000 | -0.0 |
25/10/2018 |
11.55
|
1,966,610 | 12.41 | 12.41 | 11.55 | 5,010 | 180,000 | -2.7 |
24/10/2018 |
12.41
|
774,400 | 12.71 | 12.71 | 11.96 | 0 | 0 | 0 |
23/10/2018 |
12.71
|
2,666,890 | 13.23 | 13.23 | 12.34 | 0 | 0 | 0 |
22/10/2018 |
13.23
|
955,780 | 13.61 | 13.94 | 13.05 | 2,000 | 5,350 | -0.1 |
19/10/2018 |
13.61
|
1,656,880 | 13.20 | 13.61 | 12.64 | 0 | 2,180 | -0.0 |
18/10/2018 |
13.20
|
554,740 | 13.46 | 13.46 | 13.12 | 0 | 0 | 0 |
17/10/2018 |
13.46
|
1,305,410 | 13.23 | 13.61 | 13.23 | 5,000 | 4,200 | 0.0 |
16/10/2018 |
13.23
|
823,230 | 12.64 | 13.23 | 12.71 | 0 | 0 | 0 |
15/10/2018 |
12.64
|
1,700,630 | 12.60 | 13.08 | 12.37 | 1,000 | 700,000 | -11.8 |
12/10/2018 |
12.60
|
2,878,950 | 12.71 | 12.71 | 11.85 | 4,700 | 1,052,700 | -17.3 |
11/10/2018 |
12.71
|
2,320,850 | 13.64 | 13.64 | 12.71 | 0 | 20,230 | -0.4 |
10/10/2018 |
13.64
|
777,840 | 13.53 | 13.83 | 13.38 | 0 | 0 | 0 |
09/10/2018 |
13.53
|
574,170 | 13.57 | 13.57 | 13.31 | 0 | 1,700 | -0.0 |
08/10/2018 |
13.57
|
1,839,380 | 13.87 | 13.87 | 12.93 | 0 | 14,100 | -0.3 |
05/10/2018 |
13.87
|
1,978,700 | 13.91 | 14.21 | 13.76 | 273,000 | 0 | 5.1 |
04/10/2018 |
13.91
|
1,380,670 | 13.08 | 13.91 | 13.01 | 700 | 170,960 | -3.0 |
03/10/2018 |
13.08
|
556,560 | 13.16 | 13.20 | 12.93 | 100 | 0 | 0.0 |
02/10/2018 |
13.16
|
1,020,620 | 13.12 | 13.27 | 12.86 | 1,100 | 0 | 0.0 |
01/10/2018 |
13.12
|
1,236,710 | 13.08 | 13.23 | 12.86 | 0 | 10,300 | -0.2 |
28/09/2018 |
13.08
|
1,171,500 | 13.27 | 13.42 | 13.08 | 200,500 | 20,500 | 3.2 |
27/09/2018 |
13.27
|
1,125,390 | 13.16 | 13.46 | 12.93 | 37,080 | 0 | 0.7 |