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) |
-0.65 | -2.21% | 37,901,500 | 1,417,511 | 40.9 |
28.05
29.55
28.80
|
2 tháng
(2024-07-22) |
0 | 0% | 100,274,100 | 4,344,129 | 125.7 |
26.55
29.60
28.80
|
3 tháng
(2024-06-21) |
-1.20 | -4% | 218,096,800 | 14,994,854 | 450.1 |
26.55
31.80
28.80
|
6 tháng
(2024-03-25) |
0.70 | 2.49% | 480,268,200 | 20,844,708 | 621.1 |
24.85
31.80
28.80
|
12 tháng
(2023-09-25) |
3.93 | 15.80% | 1,057,630,200 | 24,470,265 | 727.2 |
20.61
31.80
28.80
|
24 tháng
(2022-09-30) |
4.23 | 17.19% | 1,576,412,700 | 27,031,969 | 808.8 |
11
31.80
28.80
|
36 tháng
(2021-10-05) |
4.73 | 19.65% | 2,076,680,600 | 19,760,369 | 523.3 |
11
37.01
28.80
|
60 tháng
(2019-10-16) |
18.51 | 179.83% | 2,408,786,450 | -29,841,204 | -475.7 |
5.30
37.01
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
10.70
|
172,610 | 10.76 | 10.85 | 10.68 | 0 | 0 | 0 |
13/02/2019 |
10.76
|
92,540 | 10.63 | 10.76 | 10.55 | 18,460 | 1,410 | 0.4 |
12/02/2019 |
10.63
|
164,840 | 10.63 | 10.81 | 10.50 | 0 | 250 | -0.0 |
11/02/2019 |
10.63
|
79,000 | 10.90 | 10.94 | 10.50 | 6,950 | 2,000 | 0.1 |
01/02/2019 |
10.90
|
234,270 | 10.55 | 10.94 | 10.55 | 100,500 | 31,700 | 1.7 |
31/01/2019 |
10.55
|
378,410 | 10.26 | 10.59 | 10.28 | 155,810 | 15,540 | 3.4 |
30/01/2019 |
10.26
|
54,920 | 10.20 | 10.41 | 10.20 | 1,000 | 0 | 0.0 |
29/01/2019 |
10.20
|
67,800 | 10.22 | 10.22 | 10.06 | 51,100 | 0 | 1.2 |
28/01/2019 |
10.22
|
104,170 | 10.13 | 10.24 | 10.13 | 79,000 | 0 | 1.8 |
25/01/2019 |
10.13
|
79,040 | 10.13 | 10.22 | 10.06 | 51,100 | 0 | 1.2 |
24/01/2019 |
10.13
|
53,150 | 10.06 | 10.20 | 10.02 | 32,620 | 5,000 | 0.6 |
23/01/2019 |
10.06
|
117,080 | 10.06 | 10.13 | 9.98 | 68,150 | 0 | 1.6 |
22/01/2019 |
10.06
|
100,150 | 10.33 | 10.37 | 10.04 | 21,450 | 0 | 0.5 |
21/01/2019 |
10.33
|
152,200 | 10.28 | 10.33 | 10.06 | 88,030 | 0 | 2.0 |
18/01/2019 |
10.28
|
94,520 | 10.31 | 10.33 | 10.20 | 69,960 | 0 | 1.6 |
17/01/2019 |
10.31
|
40,080 | 10.37 | 10.48 | 10.26 | 23,110 | 1,380 | 0.5 |
16/01/2019 |
10.37
|
41,850 | 10.46 | 10.50 | 10.35 | 27,710 | 940 | 0.6 |
15/01/2019 |
10.46
|
225,900 | 10.06 | 10.46 | 9.85 | 118,940 | 0 | 2.8 |
14/01/2019 |
10.06
|
45,310 | 9.98 | 10.06 | 9.93 | 1,750 | 1,750 | 0 |
11/01/2019 |
9.98
|
95,330 | 9.76 | 10.13 | 9.85 | 13,820 | 820 | 0.3 |
10/01/2019 |
9.76
|
13,750 | 9.85 | 9.91 | 9.76 | 0 | 200 | -0.0 |
09/01/2019 |
9.85
|
46,110 | 9.85 | 9.98 | 9.80 | 220 | 16,000 | -0.4 |
08/01/2019 |
9.85
|
59,080 | 9.89 | 9.89 | 9.78 | 0 | 0 | 0 |
07/01/2019 |
9.89
|
30,030 | 9.89 | 10.37 | 9.89 | 7,000 | 0 | 0.2 |
04/01/2019 |
9.89
|
108,730 | 9.80 | 9.93 | 9.23 | 910 | 0 | 0.0 |
03/01/2019 |
9.80
|
171,660 | 10.48 | 10.55 | 9.80 | 1,000 | 0 | 0.0 |
02/01/2019 |
10.48
|
100,400 | 10.85 | 10.85 | 10.39 | 80 | 0 | 0.0 |
28/12/2018 |
10.85
|
762,740 | 10.74 | 10.85 | 10.59 | 723,830 | 27,000 | 17.2 |
27/12/2018 |
10.74
|
278,680 | 10.70 | 10.81 | 10.50 | 234,920 | 12,250 | 5.4 |
26/12/2018 |
10.70
|
301,410 | 10.50 | 10.70 | 10.46 | 210,390 | 0 | 5.1 |
25/12/2018 |
10.50
|
226,250 | 10.61 | 10.61 | 10.06 | 65,000 | 0 | 1.6 |
24/12/2018 |
10.61
|
272,630 | 10.72 | 10.83 | 10.55 | 137,380 | 0 | 3.3 |
21/12/2018 |
10.72
|
567,470 | 10.33 | 10.72 | 10.24 | 136,860 | 162,600 | -0.6 |
20/12/2018 |
10.33
|
101,110 | 10.15 | 10.33 | 10.06 | 41,280 | 0 | 1.0 |
19/12/2018 |
10.15
|
105,990 | 10.15 | 10.15 | 10.02 | 60,880 | 0 | 1.4 |
18/12/2018 |
10.15
|
249,490 | 10.11 | 10.15 | 9.93 | 164,970 | 9,900 | 3.5 |
17/12/2018 |
10.11
|
176,970 | 10.24 | 10.24 | 10.02 | 115,310 | 0 | 2.6 |
14/12/2018 |
10.24
|
118,450 | 10.24 | 10.28 | 10.13 | 76,240 | 410 | 1.8 |
13/12/2018 |
10.24
|
266,970 | 10.22 | 10.28 | 10.20 | 112,460 | 160,640 | -1.1 |
12/12/2018 |
10.22
|
263,700 | 10.02 | 10.28 | 9.89 | 131,080 | 83,350 | 1.1 |
11/12/2018 |
10.02
|
220,720 | 10.02 | 10.06 | 9.89 | 104,740 | 44,600 | 1.4 |
10/12/2018 |
10.02
|
196,000 | 10.24 | 10.26 | 9.98 | 43,480 | 0 | 1.0 |
07/12/2018 |
10.24
|
247,060 | 10.20 | 10.28 | 10.11 | 51,500 | 95,000 | -1.0 |
06/12/2018 |
10.20
|
241,590 | 10.15 | 10.33 | 10.06 | 45,300 | 0 | 1.1 |
05/12/2018 |
10.15
|
282,660 | 10.28 | 10.35 | 10.02 | 41,250 | 20,460 | 0.5 |
04/12/2018 |
10.28
|
269,870 | 10.28 | 10.39 | 10.11 | 144,900 | 87,280 | 1.4 |
03/12/2018 |
10.28
|
318,660 | 9.85 | 10.33 | 9.87 | 84,060 | 94,770 | -0.2 |
30/11/2018 |
9.85
|
302,880 | 9.80 | 9.85 | 9.71 | 126,960 | 5,450 | 2.7 |
29/11/2018 |
9.80
|
342,330 | 9.50 | 9.89 | 9.54 | 20,870 | 0 | 0.5 |
28/11/2018 |
9.50
|
139,560 | 9.43 | 9.58 | 9.43 | 2,030 | 2,830 | -0.0 |
27/11/2018 |
9.43
|
314,190 | 9.32 | 9.54 | 9.32 | 29,170 | 53,960 | -0.5 |
26/11/2018 |
9.32
|
172,700 | 9.21 | 9.43 | 9.17 | 10,160 | 60,880 | -1.1 |
23/11/2018 |
9.21
|
82,760 | 9.32 | 9.36 | 9.21 | 0 | 0 | 0 |
22/11/2018 |
9.32
|
306,800 | 9.58 | 9.76 | 9.32 | 21,200 | 188,790 | -3.6 |
21/11/2018 |
9.58
|
233,800 | 9.52 | 9.58 | 9.23 | 47,120 | 50,000 | -0.1 |
20/11/2018 |
9.52
|
300,560 | 9.23 | 9.58 | 9.10 | 5,090 | 45,000 | -0.8 |
19/11/2018 |
9.23
|
210,900 | 9.15 | 9.52 | 9.19 | 70 | 95,510 | -2.0 |
16/11/2018 |
9.15
|
324,970 | 9.01 | 9.63 | 9.01 | 1,300 | 98,770 | -2.0 |
15/11/2018 |
9.01
|
371,670 | 9.41 | 9.54 | 9.01 | 26,300 | 50,000 | -0.5 |
14/11/2018 |
9.41
|
142,830 | 9.63 | 9.76 | 9.41 | 8,600 | 20,000 | -0.2 |
13/11/2018 |
9.63
|
357,690 | 9.85 | 9.93 | 9.63 | 21,590 | 50,000 | -0.6 |
12/11/2018 |
9.85
|
248,720 | 10.06 | 10.06 | 9.76 | 52,500 | 86,400 | -0.8 |
09/11/2018 |
10.06
|
236,780 | 10.37 | 10.37 | 10.00 | 300 | 27,190 | -0.6 |
08/11/2018 |
10.37
|
243,180 | 10.28 | 10.57 | 10.26 | 7,260 | 103,920 | -2.3 |
07/11/2018 |
10.28
|
325,210 | 10.46 | 10.59 | 10.28 | 3,500 | 185,160 | -4.3 |
06/11/2018 |
10.46
|
264,050 | 10.06 | 10.50 | 10.15 | 0 | 20,000 | -0.5 |
05/11/2018 |
10.06
|
226,680 | 9.89 | 10.24 | 9.80 | 0 | 38,180 | -0.9 |
02/11/2018 |
9.89
|
407,360 | 10.06 | 10.22 | 9.85 | 2,000 | 227,000 | -5.1 |
01/11/2018 |
10.06
|
208,890 | 10.26 | 10.28 | 10.06 | 75,300 | 54,000 | 0.5 |
31/10/2018 |
10.26
|
501,250 | 10.02 | 10.39 | 9.76 | 3,860 | 34,000 | -0.7 |
30/10/2018 |
10.02
|
666,730 | 10.33 | 10.50 | 9.63 | 32,410 | 169,860 | -3.2 |
29/10/2018 |
10.33
|
225,750 | 10.72 | 10.72 | 10.33 | 73,000 | 119,350 | -1.1 |
26/10/2018 |
10.72
|
154,710 | 10.85 | 10.98 | 10.72 | 127,110 | 54,790 | 1.8 |
25/10/2018 |
10.85
|
141,820 | 10.94 | 10.94 | 10.72 | 64,220 | 22,950 | 1.0 |
24/10/2018 |
10.94
|
355,260 | 10.94 | 11.09 | 10.90 | 246,760 | 252,760 | -0.2 |
23/10/2018 |
10.94
|
491,030 | 11.11 | 11.11 | 10.90 | 308,990 | 207,590 | 2.5 |
22/10/2018 |
11.11
|
256,420 | 11.11 | 11.11 | 10.98 | 139,800 | 218,000 | -2.0 |
19/10/2018 |
11.11
|
632,000 | 11.29 | 11.29 | 10.94 | 185,830 | 600,000 | -10.4 |
18/10/2018 |
11.29
|
109,060 | 11.46 | 11.46 | 11.27 | 62,670 | 17,300 | 1.2 |
17/10/2018 |
11.46
|
120,590 | 11.38 | 11.60 | 11.42 | 192,080 | 284,010 | -2.4 |
16/10/2018 |
11.38
|
96,160 | 11.36 | 11.51 | 11.29 | 41,200 | 47,920 | -0.2 |
15/10/2018 |
11.36
|
32,990 | 11.55 | 11.55 | 11.25 | 9,450 | 0 | 0.2 |
12/10/2018 |
11.55
|
165,630 | 10.98 | 11.55 | 10.94 | 0 | 0 | 0 |
11/10/2018 |
10.98
|
234,210 | 11.64 | 11.64 | 10.96 | 31,000 | 0 | 0.8 |
10/10/2018 |
11.64
|
79,510 | 11.60 | 11.64 | 11.42 | 0 | 0 | 0 |
09/10/2018 |
11.60
|
106,980 | 11.81 | 11.81 | 11.60 | 0 | 0 | 0 |
08/10/2018 |
11.81
|
129,880 | 11.86 | 11.90 | 11.68 | 0 | 51,470 | -1.4 |
05/10/2018 |
11.86
|
261,240 | 11.81 | 12.03 | 11.81 | 75,580 | 200,000 | -3.4 |
04/10/2018 |
11.81
|
256,640 | 11.81 | 12.12 | 11.79 | 0 | 119,050 | -3.2 |
03/10/2018 |
11.81
|
415,590 | 12.12 | 12.25 | 11.73 | 64,000 | 100,000 | -1.0 |
02/10/2018 |
12.12
|
145,810 | 12.32 | 12.34 | 12.08 | 26,000 | 0 | 0.7 |
01/10/2018 |
12.32
|
179,830 | 12.47 | 12.47 | 12.25 | 0 | 0 | 0 |
28/09/2018 |
12.47
|
142,460 | 12.47 | 12.62 | 12.43 | 100,050 | 0 | 2.9 |
27/09/2018 |
12.47
|
126,910 | 12.60 | 12.76 | 12.43 | 45,090 | 0 | 1.3 |
26/09/2018 |
12.60
|
416,520 | 12.25 | 12.73 | 12.25 | 53,470 | 3,000 | 1.4 |
25/09/2018 |
12.25
|
231,610 | 12.25 | 12.43 | 12.08 | 51,630 | 0 | 1.4 |
24/09/2018 |
12.25
|
181,670 | 12.25 | 12.45 | 12.21 | 100,200 | 0 | 2.8 |
21/09/2018 |
12.25
|
237,840 | 12.38 | 12.47 | 12.03 | 51,200 | 0 | 1.4 |
20/09/2018 |
12.38
|
263,020 | 12.25 | 12.60 | 12.03 | 110,000 | 0 | 3.1 |
19/09/2018 |
12.25
|
457,390 | 11.81 | 12.38 | 11.73 | 70,000 | 85,000 | -0.4 |