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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
12.42
|
80 | 12.24 | 12.84 | 11.52 | 70 | 0 | 0.0 |
14/02/2019 |
12.24
|
60 | 11.82 | 12.24 | 12.24 | 60 | 0 | 0.0 |
13/02/2019 |
11.82
|
310 | 12.69 | 12.69 | 11.82 | 200 | 0 | 0.0 |
12/02/2019 |
12.69
|
220 | 12.84 | 12.84 | 11.97 | 210 | 0 | 0.0 |
11/02/2019 |
12.84
|
60 | 12.08 | 12.84 | 12.84 | 60 | 0 | 0.0 |
01/02/2019 |
12.08
|
10 | 11.40 | 12.08 | 12.08 | 10 | 0 | 0.0 |
31/01/2019 |
11.40
|
30 | 12.08 | 12.08 | 11.40 | 0 | 0 | 0 |
30/01/2019 |
12.08
|
5,400 | 12.08 | 12.08 | 11.25 | 2,040 | 5,360 | -0.0 |
29/01/2019 |
12.08
|
350 | 11.59 | 12.08 | 11.59 | 350 | 0 | 0.0 |
28/01/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
25/01/2019 |
11.59
|
620 | 10.95 | 11.63 | 10.95 | 50 | 0 | 0.0 |
24/01/2019 |
10.95
|
80 | 11.33 | 12.08 | 10.95 | 60 | 0 | 0.0 |
23/01/2019 |
11.33
|
100 | 11.52 | 11.52 | 11.33 | 100 | 0 | 0.0 |
22/01/2019 |
11.52
|
300 | 11.93 | 12.69 | 11.52 | 250 | 0 | 0.0 |
21/01/2019 |
11.93
|
3,480 | 11.33 | 11.93 | 11.48 | 3,480 | 3,400 | 0.0 |
18/01/2019 |
11.33
|
80 | 11.40 | 11.40 | 11.33 | 40 | 0 | 0.0 |
17/01/2019 |
11.40
|
140 | 11.71 | 12.50 | 11.40 | 80 | 0 | 0.0 |
16/01/2019 |
11.71
|
30 | 12.57 | 12.57 | 11.71 | 10 | 0 | 0.0 |
15/01/2019 |
12.57
|
230 | 12.31 | 12.57 | 12.57 | 230 | 0 | 0.0 |
14/01/2019 |
12.31
|
50 | 12.31 | 12.31 | 12.31 | 50 | 0 | 0.0 |
11/01/2019 |
12.31
|
10 | 11.56 | 12.31 | 12.31 | 0 | 0 | 0 |
10/01/2019 |
11.56
|
1,370 | 12.39 | 13.18 | 11.56 | 20 | 0 | 0.0 |
09/01/2019 |
12.39
|
550 | 13.29 | 14.05 | 12.39 | 80 | 0 | 0.0 |
08/01/2019 |
13.29
|
450 | 13.29 | 13.29 | 13.29 | 450 | 0 | 0.0 |
07/01/2019 |
13.29
|
80 | 12.84 | 13.29 | 13.29 | 80 | 0 | 0.0 |
04/01/2019 |
12.84
|
1,030 | 13.52 | 13.52 | 12.57 | 60 | 0 | 0.0 |
03/01/2019 |
13.52
|
90 | 12.73 | 13.56 | 13.52 | 90 | 0 | 0.0 |
02/01/2019 |
12.73
|
1,070 | 13.67 | 14.27 | 12.73 | 220 | 0 | 0.0 |
28/12/2018 |
13.67
|
35,950 | 13.37 | 13.67 | 12.54 | 0 | 30 | -0.0 |
27/12/2018 |
13.37
|
5,310 | 13.52 | 13.52 | 12.57 | 30 | 0 | 0.0 |
26/12/2018 |
13.52
|
3,010 | 13.48 | 13.52 | 12.57 | 10 | 0 | 0.0 |
25/12/2018 |
13.48
|
870 | 13.52 | 13.52 | 12.57 | 610 | 0 | 0.0 |
24/12/2018 |
13.52
|
520 | 12.91 | 13.59 | 12.12 | 20 | 0 | 0.0 |
21/12/2018 |
12.91
|
1,540 | 13.59 | 13.90 | 12.65 | 950 | 450 | 0.0 |
20/12/2018 |
13.59
|
890 | 12.84 | 13.59 | 12.01 | 340 | 550 | -0.0 |
19/12/2018 |
12.84
|
550 | 13.14 | 13.14 | 12.24 | 330 | 0 | 0.0 |
18/12/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
17/12/2018 |
13.14
|
140 | 13.18 | 13.52 | 13.14 | 140 | 0 | 0.0 |
14/12/2018 |
13.18
|
1,150 | 12.69 | 13.52 | 11.82 | 550 | 0 | 0.0 |
13/12/2018 |
12.69
|
320 | 13.25 | 14.12 | 12.69 | 90 | 0 | 0.0 |
12/12/2018 |
13.25
|
470 | 12.42 | 13.29 | 12.84 | 470 | 0 | 0.0 |
11/12/2018 |
12.42
|
190 | 12.73 | 12.73 | 12.42 | 50 | 0 | 0.0 |
10/12/2018 |
12.73
|
340 | 12.57 | 13.44 | 12.46 | 330 | 0 | 0.0 |
07/12/2018 |
12.57
|
1,360 | 12.16 | 12.84 | 12.08 | 350 | 0 | 0.0 |
06/12/2018 |
12.16
|
170 | 12.08 | 12.39 | 12.16 | 160 | 0 | 0.0 |
05/12/2018 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 100 | 0 | 0.0 |
04/12/2018 |
12.08
|
10 | 12.42 | 12.42 | 12.08 | 0 | 0 | 0 |
03/12/2018 |
12.42
|
270 | 12.16 | 12.46 | 11.33 | 260 | 0 | 0.0 |
30/11/2018 |
12.16
|
730 | 12.16 | 12.84 | 11.56 | 460 | 0 | 0.0 |
29/11/2018 |
12.16
|
2,230 | 12.24 | 12.24 | 12.16 | 2,230 | 0 | 0.0 |
28/11/2018 |
12.24
|
350 | 11.52 | 12.31 | 11.40 | 350 | 0 | 0.0 |
27/11/2018 |
11.52
|
10 | 12.35 | 12.35 | 11.52 | 0 | 0 | 0 |
26/11/2018 |
12.35
|
70 | 12.35 | 12.35 | 12.35 | 70 | 0 | 0.0 |
23/11/2018 |
12.35
|
1,270 | 11.63 | 12.42 | 11.63 | 1,270 | 0 | 0.0 |
22/11/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
21/11/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
20/11/2018 |
11.63
|
70 | 11.63 | 11.63 | 11.63 | 50 | 0 | 0.0 |
19/11/2018 |
11.63
|
270 | 11.63 | 11.63 | 10.95 | 270 | 0 | 0.0 |
16/11/2018 |
11.63
|
60 | 11.63 | 11.67 | 11.63 | 50 | 0 | 0.0 |
15/11/2018 |
11.63
|
180 | 11.71 | 11.71 | 11.63 | 180 | 0 | 0.0 |
14/11/2018 |
11.71
|
150 | 11.14 | 11.71 | 11.71 | 150 | 0 | 0.0 |
13/11/2018 |
11.14
|
60 | 10.61 | 11.18 | 11.14 | 60 | 0 | 0.0 |
12/11/2018 |
10.61
|
70 | 11.40 | 11.40 | 10.61 | 0 | 0 | 0 |
09/11/2018 |
11.40
|
70 | 10.95 | 11.63 | 10.65 | 60 | 0 | 0.0 |
08/11/2018 |
10.95
|
230 | 11.33 | 11.33 | 10.95 | 210 | 0 | 0.0 |
07/11/2018 |
11.33
|
60 | 10.95 | 11.33 | 11.33 | 50 | 0 | 0.0 |
06/11/2018 |
10.95
|
910 | 11.67 | 11.71 | 10.95 | 890 | 0 | 0.0 |
05/11/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
02/11/2018 |
11.67
|
230 | 11.74 | 11.74 | 11.63 | 220 | 0 | 0.0 |
01/11/2018 |
11.74
|
110 | 11.22 | 11.86 | 11.74 | 110 | 0 | 0.0 |
31/10/2018 |
11.22
|
340 | 10.57 | 11.25 | 11.18 | 250 | 0 | 0.0 |
30/10/2018 |
10.57
|
760 | 10.23 | 10.91 | 10.57 | 240 | 0 | 0.0 |
29/10/2018 |
10.23
|
20 | 10.95 | 10.95 | 10.23 | 0 | 0 | 0 |
26/10/2018 |
10.95
|
250 | 11.67 | 11.67 | 10.95 | 0 | 250 | -0.0 |
25/10/2018 |
11.67
|
7,380 | 11.33 | 11.71 | 10.72 | 150 | 0 | 0.0 |
24/10/2018 |
11.33
|
810 | 11.25 | 11.33 | 10.57 | 410 | 400 | 0.0 |
23/10/2018 |
11.25
|
150 | 10.80 | 11.48 | 10.65 | 80 | 90 | -0.0 |
22/10/2018 |
10.80
|
12,120 | 10.84 | 10.84 | 10.76 | 0 | 0 | 0 |
19/10/2018 |
10.84
|
340 | 10.69 | 11.22 | 10.65 | 160 | 0 | 0.0 |
18/10/2018 |
10.69
|
10 | 11.33 | 11.33 | 10.69 | 0 | 0 | 0 |
17/10/2018 |
11.33
|
1,000 | 11.18 | 11.33 | 10.88 | 90 | 0 | 0.0 |
16/10/2018 |
11.18
|
10 | 11.40 | 11.40 | 11.18 | 0 | 0 | 0 |
15/10/2018 |
11.40
|
1,100 | 11.29 | 11.40 | 10.57 | 80 | 0 | 0.0 |
12/10/2018 |
11.29
|
1,140 | 11.18 | 11.48 | 10.57 | 140 | 0 | 0.0 |
11/10/2018 |
11.18
|
1,050 | 10.76 | 11.40 | 10.57 | 20 | 0 | 0.0 |
10/10/2018 |
10.76
|
60 | 11.33 | 11.33 | 10.76 | 50 | 0 | 0.0 |
09/10/2018 |
11.33
|
60 | 11.63 | 11.63 | 11.33 | 50 | 0 | 0.0 |
08/10/2018 |
11.63
|
50 | 11.59 | 11.63 | 11.63 | 50 | 0 | 0.0 |
05/10/2018 |
11.59
|
60 | 11.59 | 11.59 | 11.59 | 50 | 0 | 0.0 |
04/10/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
03/10/2018 |
11.59
|
50 | 11.03 | 11.59 | 11.59 | 50 | 0 | 0.0 |
02/10/2018 |
11.03
|
100 | 11.56 | 11.56 | 11.03 | 50 | 0 | 0.0 |
01/10/2018 |
11.56
|
50 | 11.56 | 11.56 | 11.56 | 50 | 0 | 0.0 |
28/09/2018 |
11.56
|
3,450 | 11.29 | 11.63 | 11.29 | 3,450 | 0 | 0.1 |
27/09/2018 |
11.29
|
180 | 10.95 | 11.29 | 11.29 | 130 | 0 | 0.0 |
26/09/2018 |
10.95
|
170 | 11.33 | 11.33 | 10.95 | 0 | 0 | 0 |
25/09/2018 |
11.33
|
2,570 | 11.25 | 11.33 | 10.91 | 0 | 0 | 0 |
24/09/2018 |
11.25
|
740 | 11.06 | 11.25 | 10.95 | 0 | 0 | 0 |
21/09/2018 |
11.06
|
250 | 11.29 | 11.33 | 10.99 | 0 | 0 | 0 |
20/09/2018 |
11.29
|
170 | 11.33 | 11.33 | 10.91 | 0 | 0 | 0 |