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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
10.82
|
179,750 | 10.53 | 10.82 | 10.30 | 0 | 0 | 0 |
26/04/2018 |
10.53
|
335,920 | 10.33 | 10.56 | 10.08 | 0 | 0 | 0 |
24/04/2018 |
10.33
|
182,140 | 10.40 | 10.56 | 10.11 | 0 | 0 | 0 |
23/04/2018 |
10.40
|
146,830 | 11.04 | 11.14 | 10.40 | 0 | 0 | 0 |
20/04/2018 |
11.04
|
199,900 | 10.91 | 11.07 | 10.72 | 0 | 0 | 0 |
19/04/2018 |
10.91
|
289,680 | 11.33 | 11.39 | 10.85 | 2,600 | 0 | 0.0 |
18/04/2018 |
11.33
|
717,410 | 11.33 | 11.52 | 11.23 | 5,900 | 0 | 0.1 |
17/04/2018 |
11.33
|
453,310 | 11.33 | 11.59 | 11.30 | 0 | 0 | 0 |
16/04/2018 |
11.33
|
138,090 | 11.23 | 11.55 | 11.23 | 0 | 0 | 0 |
13/04/2018 |
11.23
|
362,230 | 11.10 | 11.39 | 10.94 | 60 | 0 | 0.0 |
12/04/2018 |
11.10
|
259,500 | 11.10 | 11.55 | 10.94 | 10,000 | 0 | 0.2 |
11/04/2018 |
11.10
|
563,730 | 11.78 | 11.97 | 11.07 | 0 | 0 | 0 |
10/04/2018 |
11.78
|
622,150 | 12.52 | 12.52 | 11.78 | 11,010 | 0 | 0.2 |
09/04/2018 |
12.52
|
663,290 | 12.55 | 12.84 | 12.32 | 10,000 | 0 | 0.2 |
06/04/2018 |
12.55
|
691,050 | 12.71 | 12.84 | 12.52 | 0 | 0 | 0 |
05/04/2018 |
12.71
|
1,810,860 | 12.07 | 12.74 | 12.16 | 0 | 10,000 | -0.2 |
04/04/2018 |
12.07
|
915,340 | 12.13 | 12.20 | 11.94 | 0 | 0 | 0 |
03/04/2018 |
12.13
|
359,980 | 12.20 | 12.29 | 11.94 | 0 | 3,000 | -0.1 |
02/04/2018 |
12.20
|
1,420,090 | 12.00 | 12.29 | 12.00 | 0 | 30,000 | -0.6 |
30/03/2018 |
12.00
|
760,260 | 12.00 | 12.20 | 11.88 | 0 | 10,000 | -0.2 |
29/03/2018 |
12.00
|
868,060 | 11.78 | 12.20 | 11.78 | 45,000 | 0 | 0.8 |
28/03/2018 |
11.78
|
1,191,310 | 12.20 | 12.48 | 11.78 | 0 | 5,000 | -0.1 |
27/03/2018 |
12.20
|
1,365,240 | 11.94 | 12.65 | 11.94 | 40,000 | 0 | 0.7 |
26/03/2018 |
11.94
|
620,820 | 12.04 | 12.10 | 11.75 | 12,000 | 0 | 0.2 |
23/03/2018 |
12.04
|
444,030 | 12.58 | 12.58 | 11.75 | 0 | 20 | -0.0 |
22/03/2018 |
12.58
|
971,210 | 12.61 | 13.03 | 12.48 | 13,000 | 0 | 0.3 |
21/03/2018 |
12.61
|
1,850,610 | 11.81 | 12.61 | 11.84 | 30,000 | 0 | 0.6 |
20/03/2018 |
11.81
|
490,430 | 11.88 | 12.10 | 11.81 | 0 | 0 | 0 |
19/03/2018 |
11.88
|
722,240 | 11.81 | 11.94 | 11.36 | 0 | 330 | -0.0 |
16/03/2018 |
11.81
|
411,440 | 12.00 | 12.07 | 11.81 | 20 | 0 | 0.0 |
15/03/2018 |
12.00
|
438,860 | 11.91 | 12.10 | 11.81 | 5,000 | 0 | 0.1 |
14/03/2018 |
11.91
|
577,950 | 12.23 | 12.42 | 11.91 | 10,000 | 0 | 0.2 |
13/03/2018 |
12.23
|
1,032,990 | 11.88 | 12.52 | 11.81 | 5,000 | 0 | 0.1 |
12/03/2018 |
11.88
|
276,260 | 12.20 | 12.52 | 11.68 | 10,000 | 0 | 0.2 |
09/03/2018 |
12.20
|
359,860 | 12.65 | 12.97 | 12.20 | 10,000 | 0 | 0.2 |
08/03/2018 |
12.65
|
174,810 | 12.65 | 12.74 | 12.29 | 0 | 0 | 0 |
07/03/2018 |
12.65
|
435,310 | 13.16 | 13.16 | 12.55 | 5,000 | 0 | 0.1 |
06/03/2018 |
13.16
|
362,680 | 12.81 | 13.16 | 12.20 | 0 | 0 | 0 |
05/03/2018 |
12.81
|
819,620 | 13.54 | 13.54 | 12.81 | 0 | 0 | 0 |
02/03/2018 |
13.54
|
785,990 | 12.97 | 13.74 | 12.97 | 330 | 17,690 | -0.4 |
01/03/2018 |
12.97
|
902,140 | 12.13 | 12.97 | 12.48 | 0 | 21,000 | -0.4 |
28/02/2018 |
12.13
|
617,440 | 11.36 | 12.13 | 11.36 | 0 | 0 | 0 |
27/02/2018 |
11.36
|
276,610 | 10.69 | 11.36 | 10.53 | 0 | 0 | 0 |
26/02/2018 |
10.69
|
43,550 | 10.82 | 10.91 | 10.69 | 0 | 0 | 0 |
23/02/2018 |
10.82
|
194,280 | 10.91 | 10.91 | 10.59 | 0 | 0 | 0 |
22/02/2018 |
10.91
|
82,430 | 10.91 | 11.07 | 10.69 | 0 | 0 | 0 |
21/02/2018 |
10.91
|
200,990 | 10.85 | 11.36 | 10.85 | 0 | 0 | 0 |
13/02/2018 |
10.85
|
79,470 | 10.14 | 10.85 | 10.01 | 0 | 0 | 0 |
12/02/2018 |
10.14
|
86,940 | 10.27 | 10.40 | 9.98 | 0 | 0 | 0 |
09/02/2018 |
10.27
|
204,730 | 10.40 | 10.40 | 9.76 | 0 | 0 | 0 |
08/02/2018 |
10.40
|
482,820 | 10.46 | 10.59 | 10.21 | 0 | 0 | 0 |
07/02/2018 |
10.46
|
245,320 | 10.40 | 10.88 | 10.21 | 0 | 0 | 0 |
06/02/2018 |
10.40
|
438,570 | 10.91 | 10.91 | 10.17 | 0 | 0 | 0 |
05/02/2018 |
10.91
|
235,400 | 11.10 | 11.10 | 10.78 | 0 | 0 | 0 |
02/02/2018 |
11.10
|
272,830 | 10.98 | 11.17 | 10.91 | 0 | 0 | 0 |
01/02/2018 |
10.98
|
471,430 | 10.56 | 11.17 | 10.56 | 0 | 0 | 0 |
31/01/2018 |
10.56
|
297,430 | 10.91 | 10.91 | 10.56 | 0 | 0 | 0 |
30/01/2018 |
10.91
|
133,950 | 10.98 | 11.10 | 10.66 | 0 | 800 | -0.0 |
29/01/2018 |
10.98
|
131,010 | 11.68 | 11.68 | 10.91 | 500 | 0 | 0.0 |
26/01/2018 |
11.68
|
205,350 | 11.94 | 12.13 | 11.62 | 0 | 0 | 0 |
25/01/2018 |
11.94
|
434,850 | 11.65 | 12.45 | 11.94 | 15,800 | 0 | 0.3 |
22/01/2018 |
11.65
|
524,120 | 10.91 | 11.65 | 10.59 | 0 | 0 | 0 |
19/01/2018 |
10.91
|
222,990 | 11.68 | 11.78 | 10.91 | 500 | 0 | 0.0 |
18/01/2018 |
11.68
|
279,550 | 11.75 | 11.94 | 11.04 | 0 | 0 | 0 |
17/01/2018 |
11.75
|
159,230 | 12.13 | 12.20 | 11.75 | 0 | 0 | 0 |
16/01/2018 |
12.13
|
205,740 | 12.13 | 12.26 | 11.94 | 0 | 0 | 0 |
15/01/2018 |
12.13
|
327,930 | 12.45 | 12.45 | 12.04 | 0 | 0 | 0 |
12/01/2018 |
12.45
|
493,600 | 12.65 | 12.81 | 12.07 | 0 | 0 | 0 |
11/01/2018 |
12.65
|
512,590 | 12.77 | 12.90 | 12.58 | 0 | 0 | 0 |
10/01/2018 |
12.77
|
589,120 | 12.45 | 12.90 | 12.20 | 0 | 0 | 0 |
09/01/2018 |
12.45
|
519,130 | 12.39 | 12.52 | 12.26 | 3,250 | 0 | 0.1 |
08/01/2018 |
12.39
|
526,680 | 11.94 | 12.39 | 11.88 | 0 | 0 | 0 |
05/01/2018 |
11.94
|
270,640 | 12.20 | 12.42 | 11.94 | 0 | 0 | 0 |
04/01/2018 |
12.20
|
324,290 | 12.20 | 12.39 | 11.68 | 260 | 0 | 0.0 |
03/01/2018 |
12.20
|
209,230 | 12.32 | 12.32 | 12.07 | 1,670 | 0 | 0.0 |
02/01/2018 |
12.32
|
299,260 | 12.36 | 12.42 | 12.00 | 1,770 | 0 | 0.0 |
29/12/2017 |
12.36
|
438,890 | 12.36 | 12.45 | 12.16 | 0 | 0 | 0 |
28/12/2017 |
12.36
|
200,780 | 12.36 | 12.36 | 12.00 | 0 | 0 | 0 |
27/12/2017 |
12.36
|
235,530 | 12.58 | 12.65 | 12.20 | 0 | 0 | 0 |
26/12/2017 |
12.58
|
290,320 | 12.32 | 12.65 | 12.20 | 0 | 0 | 0 |
25/12/2017 |
12.32
|
296,520 | 12.97 | 13.09 | 12.32 | 0 | 0 | 0 |
22/12/2017 |
12.97
|
253,150 | 13.03 | 13.03 | 12.71 | 0 | 0 | 0 |
21/12/2017 |
13.03
|
177,060 | 12.97 | 13.29 | 12.71 | 5,000 | 0 | 0.1 |
20/12/2017 |
12.97
|
308,400 | 13.29 | 13.42 | 12.97 | 0 | 0 | 0 |
19/12/2017 |
13.29
|
247,650 | 13.22 | 13.48 | 13.03 | 0 | 0 | 0 |
18/12/2017 |
13.22
|
467,410 | 13.22 | 13.80 | 13.16 | 0 | 6,500 | -0.1 |
15/12/2017 |
13.22
|
152,910 | 13.48 | 13.48 | 13.22 | 0 | 0 | 0 |
14/12/2017 |
13.48
|
210,730 | 13.48 | 13.80 | 13.22 | 0 | 0 | 0 |
13/12/2017 |
13.48
|
107,500 | 13.80 | 13.80 | 13.16 | 10,000 | 0 | 0.2 |
12/12/2017 |
13.80
|
404,390 | 14.31 | 14.38 | 13.32 | 0 | 0 | 0 |
11/12/2017 |
14.31
|
433,320 | 14.57 | 14.60 | 14.12 | 2,500 | 900 | 0.0 |
08/12/2017 |
14.57
|
596,330 | 14.38 | 14.57 | 14.31 | 0 | 0 | 0 |
07/12/2017 |
14.38
|
713,330 | 14.67 | 14.76 | 14.38 | 3,500 | 0 | 0.1 |
06/12/2017 |
14.67
|
630,580 | 14.44 | 14.83 | 14.25 | 900 | 0 | 0.0 |
05/12/2017 |
14.44
|
690,960 | 13.86 | 14.73 | 13.77 | 0 | 0 | 0 |
04/12/2017 |
13.86
|
238,280 | 13.61 | 13.93 | 13.58 | 0 | 0 | 0 |
01/12/2017 |
13.61
|
307,800 | 13.67 | 13.74 | 13.38 | 0 | 0 | 0 |
30/11/2017 |
13.67
|
179,060 | 13.67 | 13.74 | 13.35 | 0 | 0 | 0 |
29/11/2017 |
13.67
|
437,810 | 13.86 | 13.96 | 13.67 | 0 | 3,000 | -0.1 |
28/11/2017 |
13.86
|
518,710 | 13.48 | 13.99 | 13.67 | 0 | 0 | 0 |