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) |
-0.80 | -5.23% | 25,353,700 | 2,200 | 0.0 |
13.80
15.60
14.50
|
2 tháng
(2024-07-22) |
-0.80 | -5.23% | 77,439,500 | 400 | 0.0 |
13
15.60
14.50
|
3 tháng
(2024-06-21) |
-1.50 | -9.36% | 165,384,000 | -669,800 | -12.0 |
13
17.80
14.50
|
6 tháng
(2024-03-25) |
2.23 | 18.19% | 301,680,813 | 2,749,000 | 26.9 |
11.39
17.80
14.50
|
12 tháng
(2023-09-25) |
1.74 | 13.64% | 353,998,657 | 4,832,900 | 52.8 |
11.29
17.80
14.50
|
24 tháng
(2022-09-30) |
0.45 | 3.22% | 509,032,196 | 4,791,100 | 52.5 |
6.84
17.80
14.50
|
36 tháng
(2021-10-05) |
-3.68 | -20.26% | 1,309,495,173 | 4,996,100 | 63.1 |
6.84
27.73
14.50
|
60 tháng
(2019-10-16) |
6.87 | 90.12% | 2,020,397,442 | 5,457,570 | 72.6 |
5.06
27.73
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
9.75
|
770,900 | 9.75 | 9.83 | 9.67 | 0 | 0 | 0 |
12/02/2019 |
9.75
|
1,768,565 | 9.50 | 9.83 | 9.42 | 0 | 200 | -0.0 |
11/02/2019 |
9.50
|
711,580 | 9.34 | 9.50 | 9.34 | 0 | 0 | 0 |
01/02/2019 |
9.34
|
335,100 | 9.26 | 9.34 | 9.18 | 0 | 0 | 0 |
31/01/2019 |
9.26
|
949,730 | 9.50 | 9.50 | 9.18 | 0 | 0 | 0 |
30/01/2019 |
9.50
|
1,977,617 | 9.18 | 9.67 | 9.02 | 0 | 0 | 0 |
29/01/2019 |
9.18
|
344,333 | 9.18 | 9.26 | 9.02 | 0 | 0 | 0 |
28/01/2019 |
9.18
|
171,430 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
25/01/2019 |
9.18
|
342,750 | 9.18 | 9.67 | 9.02 | 0 | 0 | 0 |
24/01/2019 |
9.18
|
418,860 | 9.18 | 9.34 | 9.02 | 0 | 0 | 0 |
23/01/2019 |
9.18
|
438,780 | 9.10 | 9.34 | 9.10 | 0 | 0 | 0 |
22/01/2019 |
9.10
|
173,000 | 9.18 | 9.26 | 9.02 | 0 | 0 | 0 |
21/01/2019 |
9.18
|
566,610 | 9.02 | 9.50 | 9.02 | 0 | 0 | 0 |
18/01/2019 |
9.02
|
256,070 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
17/01/2019 |
9.18
|
209,510 | 9.26 | 9.34 | 9.10 | 0 | 0 | 0 |
16/01/2019 |
9.26
|
765,772 | 9.34 | 9.42 | 9.18 | 0 | 0 | 0 |
15/01/2019 |
9.34
|
1,031,880 | 8.70 | 9.42 | 8.70 | 0 | 0 | 0 |
14/01/2019 |
8.70
|
235,540 | 8.70 | 8.86 | 8.54 | 0 | 0 | 0 |
11/01/2019 |
8.70
|
267,300 | 8.62 | 8.78 | 8.46 | 0 | 0 | 0 |
10/01/2019 |
8.62
|
309,900 | 8.78 | 8.86 | 8.62 | 0 | 0 | 0 |
09/01/2019 |
8.78
|
206,760 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
08/01/2019 |
8.86
|
652,645 | 8.54 | 8.94 | 8.46 | 0 | 0 | 0 |
07/01/2019 |
8.54
|
344,320 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 |
04/01/2019 |
8.30
|
297,510 | 8.38 | 8.46 | 8.22 | 0 | 0 | 0 |
03/01/2019 |
8.38
|
400,456 | 8.54 | 8.54 | 8.22 | 0 | 0 | 0 |
02/01/2019 |
8.54
|
217,900 | 8.54 | 8.78 | 8.46 | 500 | 0 | 0.0 |
28/12/2018 |
8.54
|
183,871 | 8.46 | 8.62 | 8.46 | 0 | 0 | 0 |
27/12/2018 |
8.46
|
473,800 | 8.38 | 8.78 | 8.38 | 0 | 100,000 | -1.1 |
26/12/2018 |
8.38
|
345,550 | 8.38 | 8.62 | 8.30 | 0 | 125,200 | -1.3 |
25/12/2018 |
8.38
|
720,280 | 8.70 | 8.70 | 8.13 | 0 | 0 | 0 |
24/12/2018 |
8.70
|
448,702 | 9.02 | 9.18 | 8.62 | 0 | 76,600 | -0.8 |
21/12/2018 |
9.02
|
215,460 | 9.10 | 9.10 | 8.86 | 0 | 23,240 | -0.3 |
20/12/2018 |
9.10
|
184,900 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
19/12/2018 |
9.18
|
448,400 | 9.26 | 9.34 | 9.02 | 0 | 50,000 | -0.6 |
18/12/2018 |
9.26
|
725,272 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
17/12/2018 |
9.50
|
1,277,850 | 9.75 | 9.83 | 9.34 | 0 | 0 | 0 |
14/12/2018 |
9.75
|
226,100 | 9.83 | 9.91 | 9.67 | 0 | 0 | 0 |
13/12/2018 |
9.83
|
431,270 | 9.67 | 9.99 | 9.75 | 0 | 0 | 0 |
12/12/2018 |
9.67
|
609,870 | 9.75 | 9.83 | 9.58 | 0 | 0 | 0 |
11/12/2018 |
9.75
|
406,009 | 9.91 | 9.91 | 9.67 | 0 | 0 | 0 |
10/12/2018 |
9.91
|
498,760 | 9.83 | 9.99 | 9.75 | 0 | 0 | 0 |
07/12/2018 |
9.83
|
474,881 | 9.83 | 9.91 | 9.67 | 0 | 0 | 0 |
06/12/2018 |
9.83
|
347,350 | 9.83 | 9.91 | 9.67 | 0 | 0 | 0 |
05/12/2018 |
9.83
|
433,830 | 9.75 | 9.91 | 9.58 | 0 | 0 | 0 |
04/12/2018 |
9.75
|
820,750 | 9.91 | 9.99 | 9.67 | 0 | 0 | 0 |
03/12/2018 |
9.91
|
827,410 | 9.67 | 10.07 | 9.75 | 0 | 0 | 0 |
30/11/2018 |
9.67
|
1,318,550 | 9.99 | 9.99 | 9.42 | 0 | 0 | 0 |
29/11/2018 |
9.99
|
724,745 | 10.07 | 10.23 | 9.75 | 0 | 0 | 0 |
28/11/2018 |
10.07
|
593,216 | 10.15 | 10.23 | 9.91 | 0 | 0 | 0 |
27/11/2018 |
10.15
|
1,235,450 | 10.47 | 10.55 | 9.99 | 0 | 63,100 | -0.8 |
26/11/2018 |
10.47
|
626,432 | 10.63 | 10.63 | 10.39 | 0 | 0 | 0 |
23/11/2018 |
10.63
|
760,551 | 10.63 | 10.71 | 10.47 | 0 | 0 | 0 |
22/11/2018 |
10.63
|
2,692,404 | 10.15 | 10.79 | 9.67 | 0 | 0 | 0 |
21/11/2018 |
10.15
|
650,676 | 10.15 | 10.23 | 9.83 | 0 | 0 | 0 |
20/11/2018 |
10.15
|
544,440 | 9.99 | 10.15 | 9.83 | 0 | 0 | 0 |
19/11/2018 |
9.99
|
467,011 | 10.15 | 10.23 | 9.91 | 0 | 0 | 0 |
16/11/2018 |
10.15
|
948,270 | 9.99 | 10.31 | 10.07 | 0 | 0 | 0 |
15/11/2018 |
9.99
|
710,000 | 10.15 | 10.39 | 9.91 | 0 | 0 | 0 |
14/11/2018 |
10.15
|
934,200 | 10.39 | 10.63 | 9.99 | 6,000 | 0 | 0.1 |
13/11/2018 |
10.39
|
2,455,770 | 9.83 | 10.39 | 9.42 | 0 | 0 | 0 |
12/11/2018 |
9.83
|
395,603 | 9.75 | 9.83 | 9.42 | 100 | 0 | 0.0 |
09/11/2018 |
9.75
|
309,710 | 9.91 | 9.99 | 9.58 | 0 | 0 | 0 |
08/11/2018 |
9.91
|
369,024 | 9.91 | 10.15 | 9.83 | 0 | 0 | 0 |
07/11/2018 |
9.91
|
891,172 | 9.83 | 10.15 | 9.58 | 0 | 30 | -0.0 |
06/11/2018 |
9.83
|
385,170 | 9.99 | 10.31 | 9.83 | 0 | 0 | 0 |
05/11/2018 |
9.99
|
339,140 | 9.99 | 10.15 | 9.91 | 0 | 0 | 0 |
02/11/2018 |
9.99
|
1,188,120 | 9.42 | 10.15 | 9.58 | 63,100 | 0 | 0.8 |
01/11/2018 |
9.42
|
387,470 | 9.67 | 9.83 | 9.34 | 0 | 0 | 0 |
31/10/2018 |
9.67
|
599,410 | 9.10 | 9.91 | 9.26 | 0 | 0 | 0 |
30/10/2018 |
9.10
|
253,740 | 9.18 | 10.55 | 8.78 | 0 | 0 | 0 |
29/10/2018 |
9.18
|
249,000 | 9.18 | 9.42 | 9.02 | 100 | 0 | 0.0 |
26/10/2018 |
9.18
|
512,925 | 9.34 | 9.91 | 9.18 | 0 | 0 | 0 |
25/10/2018 |
9.34
|
734,098 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
24/10/2018 |
9.50
|
668,930 | 9.91 | 9.91 | 9.42 | 0 | 0 | 0 |
23/10/2018 |
9.91
|
1,041,200 | 10.15 | 10.15 | 9.67 | 0 | 0 | 0 |
22/10/2018 |
10.15
|
372,901 | 10.39 | 10.39 | 10.07 | 0 | 14,200 | -0.2 |
19/10/2018 |
10.39
|
530,976 | 10.15 | 10.47 | 9.91 | 0 | 0 | 0 |
18/10/2018 |
10.15
|
622,187 | 10.23 | 10.55 | 9.99 | 0 | 0 | 0 |
17/10/2018 |
10.23
|
701,271 | 9.91 | 10.23 | 9.99 | 0 | 0 | 0 |
16/10/2018 |
9.91
|
321,130 | 9.83 | 9.99 | 9.75 | 0 | 0 | 0 |
15/10/2018 |
9.83
|
560,680 | 10.15 | 10.23 | 9.75 | 0 | 0 | 0 |
12/10/2018 |
10.15
|
978,355 | 9.67 | 10.23 | 9.34 | 0 | 0 | 0 |
11/10/2018 |
9.67
|
2,165,127 | 10.39 | 10.55 | 9.26 | 0 | 0 | 0 |
10/10/2018 |
10.39
|
1,911,953 | 10.71 | 11.03 | 10.31 | 0 | 0 | 0 |
09/10/2018 |
10.71
|
434,441 | 10.71 | 10.79 | 10.47 | 0 | 0 | 0 |
08/10/2018 |
10.71
|
418,383 | 10.79 | 10.79 | 10.55 | 0 | 0 | 0 |
05/10/2018 |
10.79
|
2,330,858 | 10.47 | 11.20 | 10.39 | 0 | 47,400 | -0.6 |
04/10/2018 |
10.47
|
759,890 | 10.39 | 10.55 | 10.23 | 0 | 90,900 | -1.2 |
03/10/2018 |
10.39
|
524,000 | 10.39 | 10.47 | 10.15 | 0 | 90,900 | -1.2 |
02/10/2018 |
10.39
|
888,009 | 10.23 | 10.63 | 10.15 | 0 | 88,500 | -1.1 |
01/10/2018 |
10.23
|
1,200,280 | 10.63 | 10.71 | 10.07 | 0 | 55,200 | -0.7 |
28/09/2018 |
10.63
|
1,013,961 | 10.79 | 10.87 | 10.47 | 0 | 0 | 0 |
27/09/2018 |
10.79
|
1,494,129 | 10.79 | 11.20 | 10.71 | 0 | 100,000 | -1.4 |
26/09/2018 |
10.79
|
1,545,079 | 10.55 | 10.95 | 10.47 | 0 | 151,000 | -2.0 |
25/09/2018 |
10.55
|
1,881,769 | 10.15 | 10.79 | 10.07 | 0 | 800,000 | -10.5 |
24/09/2018 |
10.15
|
724,946 | 9.99 | 10.31 | 9.83 | 0 | 180,000 | -2.3 |
21/09/2018 |
9.99
|
1,901,874 | 10.55 | 10.55 | 9.75 | 0 | 0 | 0 |
20/09/2018 |
10.55
|
2,113,345 | 10.31 | 11.36 | 10.31 | 0 | 470,000 | -6.2 |
19/09/2018 |
10.31
|
1,865,760 | 9.34 | 10.31 | 9.34 | 0 | 500,000 | -6.4 |
18/09/2018 |
9.34
|
2,854,219 | 8.46 | 9.50 | 8.22 | 0 | 505,000 | -5.6 |