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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
13.24
|
2,500 | 13.32 | 13.47 | 13.24 | 0 | 500 | -0.0 |
27/04/2020 |
13.32
|
4,800 | 13.16 | 13.39 | 13.16 | 0 | 500 | -0.0 |
24/04/2020 |
13.16
|
2,200 | 13.24 | 13.32 | 13.16 | 0 | 0 | 0 |
23/04/2020 |
13.24
|
3,600 | 13.24 | 13.39 | 13.24 | 0 | 0 | 0 |
22/04/2020 |
13.24
|
200 | 13.24 | 13.24 | 13.16 | 0 | 0 | 0 |
21/04/2020 |
13.24
|
4,700 | 13.39 | 13.47 | 13.16 | 0 | 900 | -0.0 |
20/04/2020 |
13.39
|
2,570 | 13.08 | 14.09 | 13.16 | 0 | 0 | 0 |
17/04/2020 |
13.08
|
6,730 | 13.01 | 13.08 | 13.08 | 0 | 500 | -0.0 |
16/04/2020 |
13.01
|
5,520 | 12.93 | 13.01 | 12.93 | 900 | 0 | 0.0 |
15/04/2020 |
12.93
|
3,230 | 13.16 | 13.16 | 12.93 | 900 | 0 | 0.0 |
14/04/2020 |
13.16
|
12,700 | 12.93 | 13.16 | 12.93 | 4,400 | 0 | 0.1 |
13/04/2020 |
12.93
|
9,600 | 12.93 | 12.93 | 12.93 | 4,500 | 0 | 0.1 |
10/04/2020 |
12.93
|
8,230 | 12.93 | 13.08 | 12.85 | 1,000 | 0 | 0.0 |
09/04/2020 |
12.93
|
1,000 | 12.77 | 13.01 | 12.93 | 0 | 0 | 0 |
08/04/2020 |
12.77
|
2,100 | 13.01 | 13.01 | 12.77 | 0 | 0 | 0 |
07/04/2020 |
13.01
|
10,400 | 13.32 | 13.32 | 12.77 | 0 | 0 | 0 |
06/04/2020 |
13.32
|
1,500 | 12.93 | 13.39 | 13.32 | 0 | 0 | 0 |
03/04/2020 |
12.93
|
2,200 | 13.16 | 13.16 | 12.93 | 0 | 0 | 0 |
01/04/2020 |
13.16
|
100 | 13.70 | 13.70 | 13.16 | 0 | 0 | 0 |
31/03/2020 |
13.70
|
100 | 12.85 | 13.70 | 13.70 | 0 | 0 | 0 |
30/03/2020 |
12.85
|
5,400 | 13.08 | 13.08 | 12.77 | 0 | 0 | 0 |
27/03/2020 |
13.08
|
2,000 | 13.16 | 13.16 | 13.01 | 0 | 0 | 0 |
26/03/2020 |
13.16
|
21,900 | 13.47 | 13.47 | 13.08 | 0 | 0 | 0 |
25/03/2020 |
13.47
|
36,700 | 13.01 | 13.47 | 13.08 | 0 | 0 | 0 |
24/03/2020 |
13.01
|
11,200 | 12.77 | 13.16 | 12.77 | 0 | 0 | 0 |
23/03/2020 |
12.77
|
45,400 | 13.39 | 14.32 | 12.77 | 0 | 0 | 0 |
20/03/2020 |
13.39
|
10,300 | 13.16 | 13.39 | 13.16 | 0 | 0 | 0 |
19/03/2020 |
13.16
|
6,410 | 13.16 | 13.16 | 13.08 | 10 | 0 | 0.0 |
18/03/2020 |
13.16
|
20,700 | 13.16 | 13.62 | 13.16 | 0 | 1,000 | -0.0 |
17/03/2020 |
13.16
|
29,200 | 12.85 | 13.32 | 13.01 | 0 | 500 | -0.0 |
16/03/2020 |
12.85
|
1,900 | 12.85 | 13.78 | 12.85 | 0 | 0 | 0 |
13/03/2020 |
12.85
|
22,622 | 12.70 | 12.85 | 12.39 | 0 | 6,600 | -0.1 |
12/03/2020 |
12.70
|
32,700 | 12.85 | 12.85 | 12.62 | 0 | 7,300 | -0.1 |
11/03/2020 |
12.85
|
29,600 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
10/03/2020 |
13.16
|
18,900 | 12.39 | 13.16 | 12.39 | 0 | 4,000 | -0.1 |
09/03/2020 |
12.39
|
35,360 | 13.08 | 13.08 | 12.39 | 0 | 0 | 0 |
06/03/2020 |
13.08
|
7,910 | 13.08 | 13.16 | 13.08 | 0 | 0 | 0 |
05/03/2020 |
13.08
|
13,407 | 13.01 | 13.16 | 13.01 | 0 | 0 | 0 |
04/03/2020 |
13.01
|
6,500 | 13.24 | 13.24 | 13.01 | 0 | 0 | 0 |
03/03/2020 |
13.24
|
1,200 | 13.01 | 14.17 | 13.16 | 0 | 0 | 0 |
02/03/2020 |
13.01
|
4,200 | 13.01 | 13.16 | 13.01 | 0 | 0 | 0 |
28/02/2020 |
13.01
|
17,100 | 13.24 | 13.24 | 13.01 | 0 | 0 | 0 |
27/02/2020 |
13.24
|
2,500 | 13.01 | 13.24 | 13.08 | 0 | 0 | 0 |
26/02/2020 |
13.01
|
3,600 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
25/02/2020 |
13.16
|
10,513 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
24/02/2020 |
13.16
|
14,360 | 13.62 | 13.62 | 13.16 | 0 | 0 | 0 |
21/02/2020 |
13.62
|
20,950 | 13.93 | 13.93 | 13.62 | 0 | 0 | 0 |
20/02/2020 |
13.93
|
8,500 | 13.93 | 14.01 | 13.78 | 0 | 0 | 0 |
19/02/2020 |
13.93
|
7,100 | 13.86 | 14.01 | 13.86 | 0 | 0 | 0 |
18/02/2020 |
13.86
|
5,110 | 13.62 | 13.86 | 13.55 | 0 | 100 | -0.0 |
17/02/2020 |
13.62
|
20,600 | 14.09 | 14.09 | 13.39 | 0 | 100 | -0.0 |
14/02/2020 |
14.09
|
200 | 13.70 | 14.09 | 13.70 | 0 | 0 | 0 |
13/02/2020 |
13.70
|
13,200 | 14.17 | 14.24 | 13.70 | 0 | 0 | 0 |
12/02/2020 |
14.17
|
55,720 | 13.39 | 14.71 | 13.39 | 0 | 300 | -0.0 |
11/02/2020 |
13.39
|
16,500 | 13.39 | 13.47 | 13.32 | 0 | 0 | 0 |
10/02/2020 |
13.39
|
7,109 | 13.47 | 13.47 | 13.16 | 0 | 0 | 0 |
07/02/2020 |
13.47
|
1,310 | 13.16 | 13.62 | 12.93 | 0 | 0 | 0 |
06/02/2020 |
13.16
|
26,900 | 13.39 | 13.55 | 13.16 | 0 | 200 | -0.0 |
05/02/2020 |
13.39
|
10,200 | 12.85 | 13.39 | 12.85 | 0 | 100 | -0.0 |
04/02/2020 |
12.85
|
18,500 | 12.85 | 13.01 | 12.85 | 0 | 0 | 0 |
03/02/2020 |
12.85
|
7,200 | 13.16 | 13.16 | 12.39 | 0 | 0 | 0 |
31/01/2020 |
13.16
|
21,400 | 12.54 | 13.32 | 12.77 | 0 | 0 | 0 |
30/01/2020 |
12.54
|
29,000 | 13.16 | 13.16 | 12.39 | 0 | 0 | 0 |
22/01/2020 |
13.16
|
10,700 | 13.08 | 13.47 | 13.08 | 0 | 0 | 0 |
21/01/2020 |
13.08
|
5,830 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
20/01/2020 |
13.16
|
19,211 | 13.24 | 13.24 | 13.01 | 0 | 0 | 0 |
17/01/2020 |
13.24
|
11,700 | 13.24 | 13.24 | 13.08 | 0 | 0 | 0 |
16/01/2020 |
13.24
|
18,000 | 13.32 | 13.32 | 13.08 | 0 | 0 | 0 |
15/01/2020 |
13.32
|
1,231 | 13.47 | 13.47 | 12.93 | 0 | 0 | 0 |
14/01/2020 |
13.47
|
24,200 | 12.85 | 13.93 | 12.70 | 0 | 500 | -0.0 |
13/01/2020 |
12.85
|
7,200 | 12.39 | 13.24 | 12.46 | 0 | 0 | 0 |
10/01/2020 |
12.39
|
32,410 | 12.54 | 12.54 | 12.23 | 0 | 0 | 0 |
09/01/2020 |
12.54
|
19,710 | 12.46 | 12.54 | 12.23 | 0 | 4,000 | -0.1 |
08/01/2020 |
12.46
|
38,008 | 12.54 | 13.08 | 12.31 | 0 | 0 | 0 |
07/01/2020 |
12.54
|
50,720 | 13.08 | 13.08 | 12.39 | 0 | 0 | 0 |
06/01/2020 |
13.08
|
22,500 | 13.24 | 13.24 | 12.62 | 0 | 0 | 0 |
03/01/2020 |
13.24
|
15,700 | 13.24 | 13.62 | 13.16 | 0 | 0 | 0 |
02/01/2020 |
13.24
|
60,169 | 12.77 | 13.86 | 12.70 | 0 | 0 | 0 |
31/12/2019 |
12.77
|
34,638 | 13.70 | 13.70 | 12.62 | 1,100 | 0 | 0.0 |
30/12/2019 |
13.70
|
24,800 | 14.32 | 14.32 | 13.55 | 0 | 0 | 0 |
27/12/2019 |
14.32
|
50,445 | 14.24 | 14.32 | 14.01 | 0 | 0 | 0 |
26/12/2019 |
14.24
|
46,000 | 14.86 | 14.86 | 14.24 | 0 | 1,900 | -0.0 |
25/12/2019 |
14.86
|
232,296 | 13.86 | 15.10 | 13.55 | 0 | 3,600 | -0.1 |
24/12/2019 |
13.86
|
224,645 | 12.62 | 13.86 | 12.46 | 0 | 500 | -0.0 |
23/12/2019 |
12.62
|
78,320 | 12.62 | 12.85 | 12.31 | 0 | 0 | 0 |
20/12/2019 |
12.62
|
46,290 | 12.93 | 12.93 | 12.46 | 0 | 0 | 0 |
19/12/2019 |
12.93
|
64,100 | 12.46 | 12.93 | 12.23 | 0 | 300 | -0.0 |
18/12/2019 |
12.46
|
56,900 | 12.70 | 13.24 | 12.46 | 1,000 | 500 | 0.0 |
17/12/2019 |
12.70
|
83,827 | 13.08 | 13.08 | 12.70 | 0 | 2,800 | -0.0 |
16/12/2019 |
13.08
|
98,653 | 12.70 | 13.39 | 12.70 | 4,300 | 0 | 0.1 |
13/12/2019 |
12.70
|
119,730 | 11.61 | 12.77 | 11.77 | 0 | 1,000 | -0.0 |
12/12/2019 |
11.61
|
58,200 | 11.30 | 11.61 | 11.15 | 0 | 0 | 0 |
11/12/2019 |
11.30
|
72,200 | 11.53 | 11.77 | 11.15 | 2,200 | 0 | 0.0 |
10/12/2019 |
11.53
|
54,504 | 11.84 | 12.08 | 11.46 | 1,000 | 0 | 0.0 |
09/12/2019 |
11.84
|
149,710 | 11.15 | 11.92 | 11.38 | 3,200 | 0 | 0.0 |
06/12/2019 |
11.15
|
148,200 | 10.61 | 11.38 | 10.61 | 0 | 0 | 0 |
05/12/2019 |
10.61
|
2,300 | 10.53 | 10.68 | 10.53 | 0 | 0 | 0 |
04/12/2019 |
10.53
|
22,130 | 10.37 | 10.76 | 10.37 | 0 | 0 | 0 |
03/12/2019 |
10.37
|
19,694 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
02/12/2019 |
10.37
|
10,800 | 10.53 | 10.53 | 10.37 | 0 | 0 | 0 |