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) |
-0.75 | -3.49% | 100,509,500 | -2,776,268 | -59.4 |
20.30
21.85
20.75
|
2 tháng
(2024-07-22) |
-1.35 | -6.11% | 268,367,800 | -4,319,081 | -94.2 |
20.30
22.75
20.75
|
3 tháng
(2024-06-20) |
-2.55 | -10.94% | 495,867,400 | -7,459,552 | -166.0 |
20.30
23.70
20.75
|
6 tháng
(2024-03-22) |
-4.20 | -16.83% | 1,552,548,200 | -10,772,139 | -254.3 |
19.45
25.50
20.75
|
12 tháng
(2023-09-25) |
0.15 | 0.73% | 3,728,970,900 | -34,889,429 | -812.8 |
17.30
25.50
20.75
|
24 tháng
(2022-09-29) |
2.55 | 14.01% | 7,499,510,900 | -32,749,230 | -883.2 |
11
25.90
20.75
|
36 tháng
(2021-10-04) |
0.05 | 0.22% | 10,762,070,400 | -36,452,352 | -1,072.3 |
11
48.21
20.75
|
60 tháng
(2019-10-15) |
5.03 | 31.97% | 13,119,784,070 | -68,493,092 | -1,810.5 |
9.58
48.21
20.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
9.21
|
104,400 | 9.39 | 9.39 | 9.17 | 0 | 0 | 0 |
15/09/2016 |
9.39
|
151,100 | 9.39 | 9.44 | 9.21 | 0 | 0 | 0 |
14/09/2016 |
9.39
|
442,400 | 9.62 | 9.66 | 9.35 | 39,000 | 0 | 0.8 |
13/09/2016 |
9.62
|
138,300 | 9.71 | 9.75 | 9.62 | 27,500 | 0 | 0.6 |
12/09/2016 |
9.71
|
179,300 | 9.89 | 9.89 | 9.66 | 36,000 | 0 | 0.8 |
09/09/2016 |
9.89
|
321,751 | 9.93 | 9.93 | 9.75 | 63,500 | 0 | 1.4 |
08/09/2016 |
9.93
|
92,400 | 9.98 | 9.98 | 9.80 | 18,000 | 0 | 0.4 |
07/09/2016 |
9.98
|
162,900 | 9.98 | 10.11 | 9.89 | 32,900 | 0 | 0.7 |
06/09/2016 |
9.98
|
150,500 | 10.11 | 10.16 | 9.89 | 0 | 0 | 0 |
05/09/2016 |
10.11
|
60,800 | 10.25 | 10.25 | 10.11 | 0 | 0 | 0 |
01/09/2016 |
10.25
|
225,000 | 10.34 | 10.34 | 10.11 | 0 | 0 | 0 |
31/08/2016 |
10.34
|
1,262,900 | 9.75 | 10.56 | 9.75 | 100,000 | 0 | 2.3 |
30/08/2016 |
9.75
|
206,200 | 9.75 | 9.84 | 9.71 | 0 | 0 | 0 |
29/08/2016 |
9.75
|
334,120 | 9.80 | 9.84 | 9.66 | 0 | 107,900 | -2.3 |
26/08/2016 |
9.80
|
210,500 | 9.75 | 9.89 | 9.71 | 0 | 96,100 | -2.1 |
25/08/2016 |
9.75
|
173,600 | 9.75 | 9.89 | 9.71 | 0 | 68,200 | -1.5 |
24/08/2016 |
9.75
|
185,200 | 9.80 | 10.02 | 9.75 | 0 | 124,700 | -2.7 |
23/08/2016 |
9.80
|
464,300 | 9.66 | 9.80 | 9.62 | 0 | 98,800 | -2.1 |
22/08/2016 |
9.66
|
142,100 | 9.89 | 10.07 | 9.62 | 0 | 66,600 | -1.4 |
19/08/2016 |
9.89
|
189,400 | 10.07 | 10.07 | 9.84 | 0 | 134,000 | -2.9 |
18/08/2016 |
10.07
|
140,100 | 10.11 | 10.16 | 10.02 | 0 | 86,300 | -1.9 |
17/08/2016 |
10.11
|
221,200 | 10.16 | 10.34 | 10.11 | 0 | 117,000 | -2.7 |
16/08/2016 |
10.16
|
453,000 | 10.02 | 10.79 | 9.89 | 0 | 95,500 | -2.1 |
15/08/2016 |
10.02
|
178,530 | 10.43 | 10.43 | 9.98 | 0 | 102,200 | -2.3 |
12/08/2016 |
10.43
|
521,300 | 10.34 | 10.43 | 10.02 | 0 | 267,500 | -6.1 |
11/08/2016 |
10.34
|
483,800 | 10.52 | 10.52 | 10.25 | 245,100 | 143,400 | 2.3 |
10/08/2016 |
10.52
|
411,900 | 10.20 | 10.52 | 10.11 | 260,900 | 132,100 | 3.0 |
09/08/2016 |
10.20
|
518,700 | 9.66 | 10.20 | 9.66 | 300,000 | 0 | 6.7 |
08/08/2016 |
9.66
|
1,604,000 | 10.34 | 10.38 | 9.39 | 527,500 | 1,034,200 | -10.9 |
05/08/2016 |
10.34
|
843,700 | 10.61 | 10.79 | 10.29 | 300,000 | 249,000 | 1.2 |
04/08/2016 |
10.61
|
391,600 | 10.70 | 10.74 | 10.56 | 200,000 | 0 | 4.7 |
03/08/2016 |
10.70
|
753,400 | 10.70 | 10.70 | 10.56 | 0 | 0 | 0 |
02/08/2016 |
10.70
|
492,500 | 10.97 | 10.97 | 10.61 | 4,000 | 0 | 0.1 |
01/08/2016 |
10.97
|
204,728 | 11.01 | 11.06 | 10.92 | 97,300 | 0 | 2.4 |
29/07/2016 |
11.01
|
760,800 | 11.10 | 11.15 | 10.97 | 0 | 0 | 0 |
28/07/2016 |
11.10
|
584,970 | 10.92 | 11.15 | 10.92 | 130,000 | 0 | 3.2 |
27/07/2016 |
10.92
|
205,116 | 10.88 | 11.01 | 10.79 | 83,000 | 4,000 | 1.9 |
26/07/2016 |
10.88
|
351,020 | 10.97 | 11.06 | 10.79 | 0 | 0 | 0 |
25/07/2016 |
10.97
|
993,120 | 10.56 | 11.24 | 10.79 | 0 | 0 | 0 |
22/07/2016 |
10.56
|
299,000 | 10.47 | 10.97 | 10.43 | 0 | 4,000 | -0.1 |
21/07/2016 |
10.47
|
454,970 | 10.70 | 10.74 | 10.43 | 0 | 0 | 0 |
20/07/2016 |
10.70
|
339,800 | 10.79 | 10.79 | 10.61 | 0 | 0 | 0 |
19/07/2016 |
10.79
|
578,300 | 10.97 | 10.97 | 10.70 | 0 | 0 | 0 |
18/07/2016 |
10.97
|
319,908 | 10.88 | 10.97 | 10.74 | 105,000 | 0 | 2.6 |
15/07/2016 |
10.88
|
594,710 | 10.97 | 10.97 | 10.70 | 75,000 | 0 | 1.8 |
14/07/2016 |
10.97
|
603,060 | 11.10 | 11.10 | 10.92 | 0 | 0 | 0 |
13/07/2016 |
11.10
|
1,070,510 | 10.97 | 11.15 | 10.97 | 200,000 | 0 | 4.9 |
12/07/2016 |
10.97
|
470,220 | 10.88 | 11.01 | 10.83 | 0 | 0 | 0 |
11/07/2016 |
10.88
|
644,200 | 11.19 | 11.19 | 10.88 | 0 | 0 | 0 |
08/07/2016 |
11.19
|
1,351,490 | 11.10 | 11.51 | 11.10 | 200,000 | 21,200 | 4.5 |
07/07/2016 |
11.10
|
1,001,100 | 10.79 | 11.19 | 10.74 | 210,000 | 0 | 5.2 |
06/07/2016 |
10.79
|
405,910 | 10.83 | 10.88 | 10.74 | 0 | 5,000 | -0.1 |
05/07/2016 |
10.83
|
849,020 | 11.06 | 11.06 | 10.83 | 151,300 | 0 | 3.7 |
04/07/2016 |
11.06
|
685,800 | 11.01 | 11.10 | 10.97 | 148,700 | 0 | 3.6 |
01/07/2016 |
11.01
|
586,300 | 11.01 | 11.15 | 10.92 | 0 | 43,000 | -1.1 |
30/06/2016 |
11.01
|
949,876 | 10.97 | 11.15 | 10.97 | 0 | 60,000 | -1.5 |
29/06/2016 |
10.97
|
743,200 | 10.79 | 11.01 | 10.79 | 363,200 | 0 | 8.8 |
28/06/2016 |
10.79
|
532,800 | 10.83 | 10.88 | 10.70 | 4,000 | 0 | 0.1 |
27/06/2016 |
10.83
|
652,900 | 10.92 | 10.92 | 10.52 | 110,400 | 0 | 2.6 |
24/06/2016 |
10.92
|
1,793,880 | 11.33 | 11.33 | 9.57 | 180,900 | 0 | 4.4 |
23/06/2016 |
11.33
|
983,800 | 11.06 | 11.33 | 11.01 | 267,300 | 0 | 6.7 |
22/06/2016 |
11.06
|
1,208,350 | 10.92 | 11.15 | 10.97 | 221,400 | 0 | 5.5 |
21/06/2016 |
10.92
|
1,866,100 | 11.33 | 11.42 | 10.92 | 4,000 | 0 | 0.1 |
20/06/2016 |
11.33
|
1,169,432 | 11.37 | 11.42 | 11.15 | 0 | 5,800 | -0.1 |
17/06/2016 |
11.37
|
2,596,100 | 11.60 | 11.64 | 11.19 | 100,000 | 0 | 2.5 |
16/06/2016 |
11.60
|
2,379,794 | 11.64 | 12.00 | 11.55 | 0 | 0 | 0 |
15/06/2016 |
11.64
|
2,481,000 | 11.06 | 11.77 | 11.19 | 27,000 | 12,500 | 0.4 |
14/06/2016 |
11.06
|
1,135,600 | 10.79 | 11.19 | 10.79 | 0 | 0 | 0 |
13/06/2016 |
10.79
|
907,300 | 11.01 | 11.06 | 10.79 | 36,500 | 5,000 | 0.8 |
10/06/2016 |
11.01
|
1,159,500 | 11.01 | 11.10 | 11.01 | 0 | 0 | 0 |
09/06/2016 |
11.01
|
1,714,600 | 11.15 | 11.24 | 10.97 | 0 | 46,000 | -1.1 |
08/06/2016 |
11.15
|
1,736,699 | 10.92 | 11.24 | 10.97 | 280,000 | 0 | 6.9 |
07/06/2016 |
10.92
|
974,500 | 10.88 | 10.97 | 10.70 | 263,500 | 0 | 6.3 |
06/06/2016 |
10.88
|
899,500 | 11.06 | 11.06 | 10.56 | 200,000 | 0 | 4.8 |
03/06/2016 |
11.06
|
1,256,700 | 10.97 | 11.24 | 11.01 | 775,000 | 0 | 19.2 |
02/06/2016 |
10.97
|
1,271,940 | 10.65 | 11.01 | 10.52 | 225,000 | 2,500 | 5.4 |
01/06/2016 |
10.65
|
666,000 | 10.52 | 10.74 | 10.56 | 0 | 0 | 0 |
31/05/2016 |
10.52
|
937,000 | 10.25 | 10.52 | 10.20 | 469,200 | 0 | 10.8 |
30/05/2016 |
10.25
|
531,050 | 10.25 | 10.29 | 10.20 | 225,100 | 100 | 5.1 |
27/05/2016 |
10.25
|
293,600 | 10.38 | 10.38 | 10.20 | 0 | 0 | 0 |
26/05/2016 |
10.38
|
211,100 | 10.38 | 10.47 | 10.29 | 0 | 0 | 0 |
25/05/2016 |
10.38
|
769,600 | 10.29 | 10.43 | 10.34 | 323,800 | 0 | 7.5 |
24/05/2016 |
10.29
|
550,900 | 10.34 | 10.43 | 10.20 | 0 | 24,700 | -0.6 |
23/05/2016 |
10.34
|
282,970 | 10.43 | 10.47 | 10.34 | 0 | 33,700 | -0.8 |
20/05/2016 |
10.43
|
149,500 | 10.43 | 10.43 | 10.38 | 0 | 36,000 | -0.8 |
19/05/2016 |
10.43
|
110,000 | 10.47 | 10.47 | 10.38 | 16,000 | 1,000 | 0.3 |
18/05/2016 |
10.47
|
273,900 | 10.47 | 10.47 | 10.38 | 0 | 4,000 | -0.1 |
17/05/2016 |
10.47
|
208,610 | 10.47 | 10.47 | 10.43 | 0 | 0 | 0 |
16/05/2016 |
10.47
|
211,400 | 10.43 | 10.56 | 10.34 | 0 | 0 | 0 |
13/05/2016 |
10.43
|
243,600 | 10.52 | 10.61 | 10.43 | 0 | 0 | 0 |
12/05/2016 |
10.52
|
106,540 | 10.56 | 10.65 | 10.52 | 0 | 0 | 0 |
11/05/2016 |
10.56
|
307,660 | 10.47 | 10.61 | 10.34 | 75,000 | 0 | 1.8 |
10/05/2016 |
10.47
|
258,800 | 10.47 | 10.47 | 10.38 | 0 | 0 | 0 |
09/05/2016 |
10.47
|
489,330 | 10.56 | 10.70 | 10.43 | 0 | 0 | 0 |
06/05/2016 |
10.56
|
525,000 | 10.61 | 10.74 | 10.52 | 220,900 | 0 | 5.3 |
05/05/2016 |
10.61
|
750,300 | 10.70 | 10.83 | 10.61 | 268,500 | 0 | 6.4 |
04/05/2016 |
10.70
|
286,270 | 10.88 | 10.88 | 10.70 | 129,200 | 0 | 3.1 |
29/04/2016 |
10.88
|
476,710 | 10.88 | 11.01 | 10.79 | 0 | 0 | 0 |
28/04/2016 |
10.88
|
687,610 | 10.52 | 10.97 | 10.52 | 288,400 | 0 | 6.9 |
27/04/2016 |
10.52
|
773,710 | 10.38 | 10.56 | 10.34 | 235,700 | 0 | 5.5 |