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) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/03/2020 |
10.01
|
42,600 | 11.97 | 11.97 | 10.01 | 0 | 0 | 0 |
20/03/2020 |
11.97
|
10,016 | 11.77 | 12.16 | 11.28 | 0 | 0 | 0 |
19/03/2020 |
11.77
|
18,800 | 12.75 | 12.75 | 11.28 | 0 | 0 | 0 |
18/03/2020 |
12.75
|
40,900 | 12.26 | 13.73 | 11.77 | 0 | 0 | 0 |
17/03/2020 |
12.26
|
86,300 | 10.89 | 12.26 | 10.30 | 0 | 0 | 0 |
16/03/2020 |
10.89
|
42,200 | 10.30 | 10.89 | 9.81 | 0 | 0 | 0 |
13/03/2020 |
10.30
|
49,700 | 10.79 | 10.79 | 9.02 | 0 | 0 | 0 |
12/03/2020 |
10.79
|
125,834 | 12.46 | 12.46 | 10.59 | 0 | 0 | 0 |
11/03/2020 |
12.46
|
34,800 | 13.05 | 13.44 | 11.77 | 0 | 0 | 0 |
10/03/2020 |
13.05
|
37,401 | 12.85 | 13.73 | 12.26 | 0 | 0 | 0 |
09/03/2020 |
12.85
|
77,600 | 15.20 | 15.20 | 12.75 | 0 | 0 | 0 |
06/03/2020 |
15.20
|
33,200 | 15.60 | 15.60 | 14.62 | 0 | 0 | 0 |
05/03/2020 |
15.60
|
27,700 | 15.20 | 15.60 | 15.01 | 0 | 0 | 0 |
04/03/2020 |
15.20
|
34,800 | 15.40 | 15.60 | 14.81 | 0 | 0 | 0 |
03/03/2020 |
15.40
|
24,432 | 15.40 | 15.99 | 15.30 | 0 | 0 | 0 |
02/03/2020 |
15.40
|
18,450 | 15.50 | 15.99 | 15.30 | 0 | 0 | 0 |
28/02/2020 |
15.50
|
36,600 | 15.79 | 15.79 | 15.30 | 0 | 0 | 0 |
27/02/2020 |
15.79
|
15,600 | 15.99 | 16.19 | 15.40 | 0 | 0 | 0 |
26/02/2020 |
15.99
|
20,200 | 16.28 | 16.28 | 15.70 | 0 | 0 | 0 |
25/02/2020 |
16.28
|
34,082 | 15.99 | 16.28 | 15.60 | 0 | 0 | 0 |
24/02/2020 |
15.99
|
60,500 | 16.68 | 16.68 | 15.20 | 0 | 0 | 0 |
21/02/2020 |
16.68
|
29,800 | 16.97 | 17.07 | 16.09 | 0 | 0 | 0 |
20/02/2020 |
16.97
|
15,700 | 16.48 | 17.46 | 16.58 | 0 | 0 | 0 |
19/02/2020 |
16.48
|
32,140 | 16.38 | 17.17 | 15.70 | 0 | 0 | 0 |
18/02/2020 |
16.38
|
11,500 | 16.09 | 16.38 | 16.09 | 0 | 0 | 0 |
17/02/2020 |
16.09
|
37,015 | 17.17 | 17.17 | 16.09 | 0 | 0 | 0 |
14/02/2020 |
17.17
|
7,100 | 16.97 | 17.17 | 16.87 | 0 | 0 | 0 |
13/02/2020 |
16.97
|
27,800 | 16.97 | 17.56 | 16.97 | 0 | 0 | 0 |
12/02/2020 |
16.97
|
67,300 | 16.87 | 17.36 | 16.87 | 0 | 0 | 0 |
11/02/2020 |
16.87
|
195,400 | 18.64 | 18.64 | 16.87 | 0 | 0 | 0 |
10/02/2020 |
18.64
|
21,231 | 18.05 | 18.64 | 17.56 | 0 | 0 | 0 |
07/02/2020 |
18.05
|
38,000 | 19.23 | 20.60 | 17.76 | 0 | 0 | 0 |
06/02/2020 |
19.23
|
309,803 | 17.76 | 19.82 | 17.66 | 0 | 0 | 0 |
05/02/2020 |
17.76
|
63,076 | 16.97 | 18.05 | 16.87 | 0 | 0 | 0 |
04/02/2020 |
16.97
|
47,500 | 15.89 | 17.17 | 16.48 | 0 | 0 | 0 |
03/02/2020 |
15.89
|
113,460 | 16.97 | 16.97 | 15.20 | 0 | 0 | 0 |
31/01/2020 |
16.97
|
97,320 | 18.15 | 18.15 | 16.87 | 0 | 0 | 0 |
30/01/2020 |
18.15
|
27,300 | 18.74 | 18.93 | 17.56 | 0 | 0 | 0 |
22/01/2020 |
18.74
|
23,610 | 18.05 | 19.42 | 17.17 | 0 | 0 | 0 |
21/01/2020 |
18.05
|
40,700 | 18.54 | 18.54 | 16.97 | 0 | 0 | 0 |
20/01/2020 |
18.54
|
31,765 | 19.03 | 19.03 | 17.85 | 0 | 0 | 0 |
17/01/2020 |
19.03
|
31,919 | 19.03 | 19.13 | 17.85 | 0 | 0 | 0 |
16/01/2020 |
19.03
|
42,432 | 19.32 | 19.32 | 18.54 | 0 | 0 | 0 |
15/01/2020 |
19.32
|
92,700 | 20.40 | 20.40 | 18.64 | 0 | 0 | 0 |
14/01/2020 |
20.40
|
47,330 | 20.70 | 21.38 | 20.01 | 0 | 0 | 0 |
13/01/2020 |
20.70
|
513,920 | 19.62 | 21.58 | 19.42 | 0 | 0 | 0 |
10/01/2020 |
19.62
|
146,660 | 21.09 | 21.09 | 17.85 | 0 | 0 | 0 |
09/01/2020 |
21.09
|
1,458,563 | 18.83 | 21.09 | 18.64 | 0 | 0 | 0 |
08/01/2020 |
18.83
|
253,850 | 18.25 | 18.83 | 17.66 | 0 | 0 | 0 |
07/01/2020 |
18.25
|
461,150 | 17.76 | 18.44 | 17.56 | 0 | 0 | 0 |
06/01/2020 |
17.76
|
119,220 | 17.66 | 17.85 | 17.36 | 0 | 0 | 0 |
03/01/2020 |
17.66
|
201,130 | 17.07 | 18.05 | 16.58 | 0 | 0 | 0 |
02/01/2020 |
17.07
|
108,350 | 16.58 | 17.17 | 16.38 | 0 | 0 | 0 |
31/12/2019 |
16.58
|
132,206 | 17.46 | 17.46 | 16.38 | 0 | 0 | 0 |
30/12/2019 |
17.46
|
48,220 | 17.46 | 17.46 | 16.87 | 0 | 0 | 0 |
27/12/2019 |
17.46
|
158,255 | 17.85 | 18.64 | 17.36 | 0 | 0 | 0 |
26/12/2019 |
17.85
|
1,361,750 | 16.68 | 17.85 | 16.48 | 0 | 0 | 0 |
25/12/2019 |
16.68
|
414,020 | 15.70 | 16.68 | 15.40 | 0 | 0 | 0 |
24/12/2019 |
15.70
|
41,020 | 15.99 | 15.99 | 15.40 | 0 | 0 | 0 |
23/12/2019 |
15.99
|
115,500 | 15.99 | 16.09 | 15.70 | 0 | 0 | 0 |
20/12/2019 |
15.99
|
10,100 | 16.38 | 16.48 | 15.70 | 0 | 0 | 0 |
19/12/2019 |
16.38
|
111,000 | 16.58 | 16.58 | 16.19 | 0 | 0 | 0 |
18/12/2019 |
16.58
|
161,700 | 16.19 | 16.58 | 15.79 | 0 | 0 | 0 |
17/12/2019 |
16.19
|
61,100 | 15.99 | 16.19 | 15.50 | 0 | 0 | 0 |
16/12/2019 |
15.99
|
90,630 | 15.89 | 15.99 | 15.20 | 0 | 0 | 0 |
13/12/2019 |
15.89
|
88,820 | 15.79 | 16.09 | 15.50 | 0 | 0 | 0 |
12/12/2019 |
15.79
|
39,200 | 15.40 | 15.89 | 15.40 | 0 | 0 | 0 |
11/12/2019 |
15.40
|
100,220 | 15.89 | 16.19 | 15.20 | 0 | 0 | 0 |
10/12/2019 |
15.89
|
101,025 | 16.77 | 16.97 | 15.89 | 0 | 0 | 0 |
09/12/2019 |
16.77
|
33,620 | 16.77 | 16.87 | 16.58 | 0 | 0 | 0 |
06/12/2019 |
16.77
|
112,730 | 17.07 | 17.07 | 16.68 | 0 | 0 | 0 |
05/12/2019 |
17.07
|
1,326,282 | 15.70 | 17.46 | 15.60 | 0 | 0 | 0 |
04/12/2019 |
15.70
|
47,560 | 16.09 | 16.19 | 15.40 | 0 | 0 | 0 |
03/12/2019 |
16.09
|
377,835 | 15.40 | 16.19 | 14.81 | 0 | 0 | 0 |
02/12/2019 |
15.40
|
251,021 | 14.62 | 15.40 | 14.22 | 0 | 0 | 0 |
29/11/2019 |
14.62
|
289,000 | 15.99 | 16.19 | 13.64 | 0 | 0 | 0 |
28/11/2019 |
15.99
|
357,475 | 15.89 | 16.28 | 15.60 | 0 | 0 | 0 |
27/11/2019 |
15.89
|
137,330 | 15.79 | 15.89 | 15.30 | 0 | 0 | 0 |
26/11/2019 |
15.79
|
62,260 | 15.79 | 15.79 | 15.50 | 0 | 0 | 0 |
25/11/2019 |
15.79
|
113,790 | 15.79 | 15.79 | 15.50 | 0 | 100 | -0.0 |
22/11/2019 |
15.79
|
330,070 | 15.70 | 16.28 | 15.30 | 0 | 100 | -0.0 |
21/11/2019 |
15.70
|
229,600 | 15.70 | 15.70 | 15.11 | 0 | 0 | 0 |
20/11/2019 |
15.70
|
327,700 | 15.01 | 15.79 | 14.52 | 0 | 0 | 0 |
19/11/2019 |
15.01
|
160,400 | 14.52 | 15.01 | 14.13 | 0 | 0 | 0 |
18/11/2019 |
14.52
|
73,100 | 14.62 | 14.62 | 14.22 | 0 | 0 | 0 |
15/11/2019 |
14.62
|
74,100 | 14.42 | 14.81 | 14.22 | 0 | 0 | 0 |
14/11/2019 |
14.42
|
164,620 | 15.30 | 15.30 | 14.22 | 0 | 0 | 0 |
13/11/2019 |
15.30
|
257,400 | 14.62 | 15.30 | 14.62 | 0 | 0 | 0 |
12/11/2019 |
14.62
|
325,050 | 13.93 | 14.71 | 13.73 | 0 | 0 | 0 |
11/11/2019 |
13.93
|
77,760 | 13.83 | 14.13 | 13.73 | 0 | 0 | 0 |
08/11/2019 |
13.83
|
161,025 | 14.13 | 14.52 | 13.73 | 0 | 0 | 0 |
07/11/2019 |
14.13
|
163,161 | 14.42 | 14.42 | 13.83 | 0 | 0 | 0 |
06/11/2019 |
14.42
|
173,800 | 14.91 | 15.11 | 14.13 | 0 | 0 | 0 |
05/11/2019 |
14.91
|
156,020 | 14.81 | 15.11 | 14.42 | 0 | 0 | 0 |
04/11/2019 |
14.81
|
76,500 | 14.81 | 15.01 | 14.52 | 0 | 0 | 0 |
01/11/2019 |
14.81
|
71,800 | 14.91 | 14.91 | 14.42 | 0 | 0 | 0 |
31/10/2019 |
14.91
|
100,690 | 14.91 | 15.11 | 14.52 | 0 | 0 | 0 |
30/10/2019 |
14.91
|
48,000 | 15.11 | 15.20 | 14.91 | 0 | 0 | 0 |
29/10/2019 |
15.11
|
47,900 | 15.30 | 15.70 | 15.11 | 0 | 0 | 0 |
28/10/2019 |
15.30
|
99,770 | 14.71 | 15.70 | 14.52 | 0 | 0 | 0 |