Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.56 | -4.94% | 19,100 | -600 | -0.0 |
10.50
11.36
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,000 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-20) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-22) |
1.92 | 21.63% | 540,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,300 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-29) |
4.52 | 71.91% | 3,364,900 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-04) |
4.49 | 71.08% | 13,354,200 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-15) |
6.21 | 135.09% | 24,253,070 | -83,031 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
9.94
|
72,640 | 10.18 | 10.25 | 9.94 | 300 | 0 | 0.0 |
11/02/2019 |
10.18
|
56,860 | 10.15 | 10.25 | 10.15 | 0 | 0 | 0 |
01/02/2019 |
10.15
|
39,090 | 10.12 | 10.21 | 9.90 | 10 | 0 | 0.0 |
31/01/2019 |
10.12
|
19,600 | 9.94 | 10.12 | 9.97 | 0 | 0 | 0 |
30/01/2019 |
9.94
|
42,540 | 10.09 | 10.09 | 9.94 | 300 | 0 | 0.0 |
29/01/2019 |
10.09
|
179,650 | 9.94 | 10.15 | 9.90 | 0 | 0 | 0 |
28/01/2019 |
9.94
|
122,040 | 9.94 | 10.09 | 9.84 | 0 | 0 | 0 |
25/01/2019 |
9.94
|
246,280 | 9.87 | 10.12 | 9.84 | 0 | 0 | 0 |
24/01/2019 |
9.87
|
265,290 | 10.12 | 10.18 | 9.87 | 0 | 0 | 0 |
23/01/2019 |
10.12
|
89,690 | 10.31 | 10.31 | 10.12 | 200 | 0 | 0.0 |
22/01/2019 |
10.31
|
102,690 | 10.31 | 10.40 | 9.62 | 300 | 0 | 0.0 |
21/01/2019 |
10.31
|
253,800 | 10.31 | 10.49 | 10.21 | 100 | 0 | 0.0 |
18/01/2019 |
10.31
|
559,750 | 9.66 | 10.31 | 9.66 | 0 | 0 | 0 |
17/01/2019 |
9.66
|
34,280 | 9.41 | 9.81 | 8.97 | 0 | 0 | 0 |
16/01/2019 |
9.41
|
68,130 | 9.22 | 9.44 | 9.22 | 0 | 0 | 0 |
15/01/2019 |
9.22
|
30,560 | 8.94 | 9.28 | 8.94 | 0 | 0 | 0 |
14/01/2019 |
8.94
|
21,680 | 9.00 | 9.28 | 8.94 | 0 | 0 | 0 |
11/01/2019 |
9.00
|
1,950 | 9.50 | 9.56 | 9.00 | 0 | 0 | 0 |
10/01/2019 |
9.50
|
5,130 | 9.31 | 9.50 | 9.13 | 0 | 0 | 0 |
09/01/2019 |
9.31
|
8,590 | 9.31 | 9.31 | 8.97 | 0 | 0 | 0 |
08/01/2019 |
9.31
|
1,820 | 9.38 | 9.50 | 9.00 | 0 | 0 | 0 |
07/01/2019 |
9.38
|
13,230 | 9.19 | 9.44 | 8.66 | 0 | 0 | 0 |
04/01/2019 |
9.19
|
9,920 | 9.38 | 9.38 | 9.13 | 0 | 0 | 0 |
03/01/2019 |
9.38
|
24,880 | 9.56 | 9.69 | 8.91 | 0 | 0 | 0 |
02/01/2019 |
9.56
|
6,680 | 9.50 | 9.90 | 9.19 | 10 | 0 | 0.0 |
28/12/2018 |
9.50
|
7,000 | 10.21 | 10.21 | 9.50 | 0 | 0 | 0 |
27/12/2018 |
10.21
|
22,020 | 9.81 | 10.21 | 9.94 | 0 | 210 | -0.0 |
26/12/2018 |
9.81
|
20,550 | 10.53 | 10.71 | 9.81 | 0 | 0 | 0 |
25/12/2018 |
10.53
|
57,680 | 10.56 | 10.56 | 9.84 | 4,020 | 0 | 0.1 |
24/12/2018 |
10.56
|
2,680 | 10.56 | 11.08 | 10.43 | 0 | 0 | 0 |
21/12/2018 |
10.56
|
2,860 | 11.05 | 11.05 | 10.43 | 0 | 0 | 0 |
20/12/2018 |
11.05
|
25,950 | 11.02 | 11.08 | 10.56 | 0 | 0 | 0 |
19/12/2018 |
11.02
|
15,310 | 10.80 | 11.02 | 11.02 | 0 | 0 | 0 |
18/12/2018 |
10.80
|
21,700 | 10.90 | 11.05 | 10.80 | 0 | 0 | 0 |
17/12/2018 |
10.90
|
19,610 | 11.02 | 11.08 | 10.90 | 0 | 0 | 0 |
14/12/2018 |
11.02
|
18,530 | 11.05 | 11.08 | 10.87 | 0 | 0 | 0 |
13/12/2018 |
11.05
|
2,320 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 |
12/12/2018 |
11.12
|
16,900 | 11.05 | 11.12 | 10.90 | 0 | 0 | 0 |
11/12/2018 |
11.05
|
38,650 | 10.93 | 11.12 | 10.80 | 0 | 0 | 0 |
10/12/2018 |
10.93
|
13,660 | 11.05 | 11.12 | 10.93 | 0 | 0 | 0 |
07/12/2018 |
11.05
|
13,590 | 11.21 | 11.21 | 11.05 | 0 | 0 | 0 |
06/12/2018 |
11.21
|
12,710 | 11.05 | 11.30 | 10.90 | 10 | 0 | 0.0 |
05/12/2018 |
11.05
|
13,550 | 11.02 | 11.27 | 11.05 | 0 | 0 | 0 |
04/12/2018 |
11.02
|
16,790 | 11.18 | 11.27 | 10.99 | 0 | 0 | 0 |
03/12/2018 |
11.18
|
12,750 | 10.99 | 11.18 | 11.05 | 0 | 0 | 0 |
30/11/2018 |
10.99
|
18,130 | 11.02 | 11.12 | 10.99 | 0 | 0 | 0 |
29/11/2018 |
11.02
|
21,530 | 11.12 | 11.18 | 10.99 | 0 | 0 | 0 |
28/11/2018 |
11.12
|
17,920 | 11.18 | 11.33 | 11.05 | 0 | 0 | 0 |
27/11/2018 |
11.18
|
23,600 | 11.67 | 11.77 | 11.18 | 10 | 0 | 0.0 |
26/11/2018 |
11.67
|
25,500 | 12.11 | 12.11 | 11.61 | 10 | 0 | 0.0 |
23/11/2018 |
12.11
|
77,540 | 11.92 | 12.36 | 11.92 | 10 | 0 | 0.0 |
22/11/2018 |
11.92
|
639,410 | 11.15 | 11.92 | 11.12 | 31,960 | 0 | 0.6 |
21/11/2018 |
11.15
|
39,800 | 11.30 | 11.30 | 10.71 | 0 | 0 | 0 |
20/11/2018 |
11.30
|
31,690 | 11.24 | 11.36 | 11.30 | 0 | 0 | 0 |
19/11/2018 |
11.24
|
55,660 | 11.36 | 11.36 | 10.74 | 0 | 0 | 0 |
16/11/2018 |
11.36
|
22,190 | 11.33 | 11.67 | 10.80 | 0 | 0 | 0 |
15/11/2018 |
11.33
|
35,300 | 11.52 | 11.52 | 10.80 | 0 | 0 | 0 |
14/11/2018 |
11.52
|
50,860 | 11.55 | 11.61 | 10.77 | 0 | 60 | -0.0 |
13/11/2018 |
11.55
|
29,410 | 11.80 | 11.80 | 11.21 | 0 | 0 | 0 |
12/11/2018 |
11.80
|
20,760 | 11.83 | 11.89 | 11.49 | 0 | 0 | 0 |
09/11/2018 |
11.83
|
23,810 | 12.11 | 12.11 | 11.55 | 0 | 0 | 0 |
08/11/2018 |
12.11
|
28,570 | 11.98 | 12.11 | 11.92 | 0 | 0 | 0 |
07/11/2018 |
11.98
|
164,250 | 11.71 | 12.11 | 11.74 | 0 | 0 | 0 |
06/11/2018 |
11.71
|
45,290 | 11.30 | 11.74 | 11.30 | 0 | 0 | 0 |
05/11/2018 |
11.30
|
29,560 | 11.30 | 11.49 | 11.05 | 0 | 0 | 0 |
02/11/2018 |
11.30
|
29,070 | 10.99 | 11.36 | 10.99 | 0 | 0 | 0 |
01/11/2018 |
10.99
|
26,010 | 11.36 | 11.64 | 10.99 | 0 | 0 | 0 |
31/10/2018 |
11.36
|
22,000 | 11.43 | 11.80 | 11.08 | 0 | 0 | 0 |
30/10/2018 |
11.43
|
23,860 | 11.77 | 11.77 | 10.99 | 0 | 0 | 0 |
29/10/2018 |
11.77
|
82,340 | 11.98 | 12.05 | 11.15 | 0 | 0 | 0 |
26/10/2018 |
11.98
|
24,920 | 11.98 | 12.17 | 11.77 | 0 | 0 | 0 |
25/10/2018 |
11.98
|
8,340 | 12.26 | 12.26 | 11.49 | 0 | 0 | 0 |
24/10/2018 |
12.26
|
37,190 | 12.42 | 12.42 | 11.58 | 0 | 0 | 0 |
23/10/2018 |
12.42
|
83,680 | 12.08 | 12.42 | 11.52 | 0 | 0 | 0 |
22/10/2018 |
12.08
|
33,380 | 12.17 | 12.20 | 11.77 | 0 | 0 | 0 |
19/10/2018 |
12.17
|
52,070 | 12.30 | 12.30 | 11.46 | 0 | 0 | 0 |
18/10/2018 |
12.30
|
72,760 | 12.05 | 12.30 | 11.92 | 0 | 0 | 0 |
17/10/2018 |
12.05
|
54,080 | 12.05 | 12.05 | 11.58 | 0 | 0 | 0 |
16/10/2018 |
12.05
|
71,690 | 11.98 | 12.23 | 11.61 | 0 | 1,550 | -0.0 |
15/10/2018 |
11.98
|
44,840 | 12.05 | 12.48 | 11.98 | 0 | 0 | 0 |
12/10/2018 |
12.05
|
214,310 | 11.27 | 12.05 | 11.18 | 0 | 0 | 0 |
11/10/2018 |
11.27
|
62,900 | 12.11 | 12.11 | 11.27 | 0 | 0 | 0 |
10/10/2018 |
12.11
|
116,750 | 12.36 | 12.48 | 11.80 | 0 | 0 | 0 |
09/10/2018 |
12.36
|
117,820 | 11.86 | 12.36 | 11.43 | 0 | 0 | 0 |
08/10/2018 |
11.86
|
128,990 | 11.67 | 11.86 | 11.30 | 0 | 50 | -0.0 |
05/10/2018 |
11.67
|
654,370 | 12.54 | 12.54 | 11.67 | 100 | 0 | 0.0 |
04/10/2018 |
12.54
|
113,560 | 12.36 | 12.57 | 11.92 | 0 | 0 | 0 |
03/10/2018 |
12.36
|
70,060 | 12.36 | 12.36 | 11.86 | 250 | 0 | 0.0 |
02/10/2018 |
12.36
|
207,180 | 12.48 | 12.48 | 11.92 | 1,000 | 0 | 0.0 |
01/10/2018 |
12.48
|
62,870 | 12.54 | 12.85 | 12.08 | 500 | 0 | 0.0 |
28/09/2018 |
12.54
|
170,250 | 12.54 | 12.76 | 11.80 | 0 | 0 | 0 |
27/09/2018 |
12.54
|
90,590 | 12.42 | 12.54 | 11.98 | 0 | 0 | 0 |
26/09/2018 |
12.42
|
76,950 | 12.89 | 12.89 | 12.17 | 0 | 0 | 0 |
25/09/2018 |
12.89
|
380,100 | 12.48 | 13.04 | 11.61 | 0 | 0 | 0 |
24/09/2018 |
12.48
|
566,510 | 13.41 | 13.41 | 12.48 | 1,000 | 0 | 0.0 |
21/09/2018 |
13.41
|
588,800 | 14.41 | 14.41 | 13.41 | 0 | 0 | 0 |
20/09/2018 |
14.41
|
337,610 | 15.46 | 15.46 | 14.41 | 100 | 0 | 0.0 |
19/09/2018 |
15.46
|
656,810 | 14.59 | 15.59 | 13.60 | 1,560 | 0 | 0.0 |
18/09/2018 |
14.59
|
558,590 | 14.53 | 14.59 | 13.54 | 0 | 0 | 0 |
17/09/2018 |
14.53
|
334,760 | 15.62 | 15.62 | 14.53 | 110 | 0 | 0.0 |