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) |
-0.10 | -0.98% | 6,761,300 | 255,900 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 23,201,500 | 498,000 | 5.2 |
9.40
11.40
10.10
|
3 tháng
(2024-06-24) |
-1 | -9.01% | 42,680,300 | 510,200 | 5.2 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 98,049,500 | 808,000 | 8.0 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,828,800 | 992,400 | 9.9 |
5.10
11.80
10.10
|
24 tháng
(2022-10-03) |
3.30 | 48.53% | 285,143,707 | 920,572 | 9.6 |
3.60
11.80
10.10
|
36 tháng
(2021-10-06) |
-7.10 | -41.28% | 859,540,757 | 1,133,438 | 11.6 |
3.60
28.10
10.10
|
60 tháng
(2019-10-17) |
-3.45 | -25.44% | 1,347,613,431 | 1,179,218 | 12.1 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/12/2019 |
13.55
|
143,900 | 13.71 | 13.96 | 13.38 | 0 | 0 | 0 |
04/12/2019 |
13.71
|
192,200 | 13.96 | 14.04 | 13.55 | 0 | 0 | 0 |
03/12/2019 |
13.96
|
128,100 | 14.20 | 14.29 | 13.87 | 0 | 0 | 0 |
02/12/2019 |
14.20
|
117,700 | 14.29 | 14.37 | 14.12 | 0 | 0 | 0 |
29/11/2019 |
14.29
|
157,351 | 13.87 | 14.37 | 13.79 | 0 | 0 | 0 |
28/11/2019 |
13.87
|
307,900 | 12.64 | 13.87 | 12.64 | 7,500 | 0 | 0.1 |
27/11/2019 |
12.64
|
227,200 | 12.15 | 12.81 | 12.23 | 0 | 0 | 0 |
26/11/2019 |
12.15
|
179,000 | 12.15 | 12.31 | 12.15 | 0 | 0 | 0 |
25/11/2019 |
12.15
|
140,100 | 12.15 | 12.31 | 12.15 | 0 | 0 | 0 |
22/11/2019 |
12.15
|
102,200 | 12.31 | 12.31 | 12.15 | 0 | 0 | 0 |
21/11/2019 |
12.31
|
192,900 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
20/11/2019 |
12.40
|
112,000 | 12.48 | 12.48 | 12.23 | 0 | 0 | 0 |
19/11/2019 |
12.48
|
130,700 | 12.31 | 12.48 | 12.31 | 0 | 0 | 0 |
18/11/2019 |
12.31
|
122,000 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
15/11/2019 |
12.40
|
94,900 | 12.31 | 12.40 | 12.15 | 0 | 0 | 0 |
14/11/2019 |
12.31
|
148,600 | 12.31 | 12.31 | 12.15 | 0 | 0 | 0 |
13/11/2019 |
12.31
|
237,900 | 12.48 | 12.56 | 12.23 | 0 | 0 | 0 |
12/11/2019 |
12.48
|
195,700 | 12.56 | 12.64 | 12.31 | 0 | 0 | 0 |
11/11/2019 |
12.56
|
256,263 | 12.56 | 12.56 | 12.40 | 0 | 0 | 0 |
08/11/2019 |
12.56
|
112,500 | 12.64 | 12.64 | 12.48 | 0 | 0 | 0 |
07/11/2019 |
12.64
|
175,500 | 12.81 | 12.81 | 12.56 | 0 | 0 | 0 |
06/11/2019 |
12.81
|
237,100 | 12.73 | 12.81 | 12.56 | 0 | 0 | 0 |
05/11/2019 |
12.73
|
206,500 | 12.81 | 12.81 | 12.64 | 0 | 0 | 0 |
04/11/2019 |
12.81
|
180,700 | 12.81 | 12.97 | 12.81 | 0 | 6,000 | -0.1 |
01/11/2019 |
12.81
|
155,200 | 12.97 | 13.05 | 12.64 | 0 | 0 | 0 |
31/10/2019 |
12.97
|
130,100 | 13.05 | 13.14 | 12.97 | 0 | 0 | 0 |
30/10/2019 |
13.05
|
291,000 | 12.97 | 13.22 | 12.89 | 0 | 0 | 0 |
29/10/2019 |
12.97
|
238,700 | 12.81 | 13.05 | 12.81 | 0 | 0 | 0 |
28/10/2019 |
12.81
|
313,600 | 12.89 | 12.97 | 12.15 | 0 | 0 | 0 |
25/10/2019 |
12.89
|
181,400 | 12.97 | 13.05 | 12.73 | 0 | 0 | 0 |
24/10/2019 |
12.97
|
229,730 | 13.05 | 13.30 | 12.97 | 0 | 0 | 0 |
23/10/2019 |
13.05
|
282,600 | 13.05 | 13.14 | 12.89 | 0 | 0 | 0 |
22/10/2019 |
13.05
|
80,700 | 13.14 | 13.14 | 12.89 | 0 | 0 | 0 |
21/10/2019 |
13.14
|
105,100 | 13.38 | 13.38 | 13.14 | 0 | 0 | 0 |
18/10/2019 |
13.38
|
210,900 | 13.55 | 13.63 | 13.30 | 0 | 0 | 0 |
17/10/2019 |
13.55
|
179,500 | 13.71 | 13.96 | 13.55 | 0 | 0 | 0 |
16/10/2019 |
13.71
|
234,900 | 13.30 | 13.79 | 13.46 | 0 | 0 | 0 |
15/10/2019 |
13.30
|
184,100 | 12.97 | 13.30 | 13.05 | 0 | 0 | 0 |
14/10/2019 |
12.97
|
131,820 | 12.97 | 12.97 | 12.64 | 0 | 0 | 0 |
11/10/2019 |
12.97
|
108,110 | 12.97 | 12.97 | 12.89 | 0 | 0 | 0 |
10/10/2019 |
12.97
|
175,600 | 13.05 | 13.22 | 12.97 | 0 | 0 | 0 |
09/10/2019 |
13.05
|
135,830 | 13.30 | 13.30 | 13.05 | 0 | 0 | 0 |
08/10/2019 |
13.30
|
208,202 | 13.22 | 13.38 | 13.22 | 0 | 0 | 0 |
07/10/2019 |
13.22
|
189,200 | 13.14 | 13.30 | 13.14 | 0 | 0 | 0 |
04/10/2019 |
13.14
|
142,200 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 |
03/10/2019 |
13.22
|
128,405 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 |
02/10/2019 |
13.22
|
174,400 | 13.38 | 13.38 | 13.14 | 0 | 0 | 0 |
01/10/2019 |
13.38
|
172,110 | 13.63 | 13.63 | 13.30 | 0 | 0 | 0 |
30/09/2019 |
13.63
|
198,500 | 13.71 | 13.71 | 13.38 | 0 | 0 | 0 |
27/09/2019 |
13.71
|
152,510 | 13.79 | 14.04 | 13.71 | 0 | 0 | 0 |
26/09/2019 |
13.79
|
294,500 | 13.38 | 13.96 | 13.38 | 0 | 0 | 0 |
25/09/2019 |
13.38
|
256,700 | 13.22 | 13.46 | 13.14 | 0 | 0 | 0 |
24/09/2019 |
13.22
|
204,610 | 13.05 | 13.30 | 13.14 | 0 | 0 | 0 |
23/09/2019 |
13.05
|
303,600 | 12.89 | 13.22 | 12.97 | 0 | 0 | 0 |
20/09/2019 |
12.89
|
257,383 | 13.05 | 13.22 | 12.64 | 0 | 0 | 0 |
19/09/2019 |
13.05
|
114,100 | 13.30 | 13.30 | 13.05 | 0 | 0 | 0 |
18/09/2019 |
13.30
|
167,000 | 13.38 | 13.38 | 13.05 | 0 | 0 | 0 |
17/09/2019 |
13.38
|
189,223 | 13.22 | 13.71 | 13.22 | 0 | 0 | 0 |
16/09/2019 |
13.22
|
138,110 | 13.14 | 13.30 | 13.05 | 0 | 0 | 0 |
13/09/2019 |
13.14
|
80,800 | 13.14 | 13.22 | 13.14 | 0 | 0 | 0 |
12/09/2019 |
13.14
|
307,900 | 13.30 | 13.55 | 13.14 | 0 | 0 | 0 |
11/09/2019 |
13.30
|
231,500 | 13.30 | 13.30 | 13.05 | 0 | 0 | 0 |
10/09/2019 |
13.30
|
200,400 | 13.30 | 13.46 | 13.14 | 0 | 0 | 0 |
09/09/2019 |
13.30
|
156,400 | 13.38 | 13.46 | 13.22 | 0 | 0 | 0 |
06/09/2019 |
13.38
|
168,000 | 13.30 | 13.46 | 13.22 | 6,000 | 0 | 0.1 |
05/09/2019 |
13.30
|
202,500 | 13.22 | 13.38 | 13.14 | 0 | 0 | 0 |
04/09/2019 |
13.22
|
159,818 | 13.63 | 13.63 | 13.14 | 0 | 0 | 0 |
03/09/2019 |
13.63
|
302,213 | 13.55 | 13.79 | 13.55 | 0 | 0 | 0 |
30/08/2019 |
13.55
|
214,400 | 13.38 | 13.55 | 13.30 | 0 | 0 | 0 |
29/08/2019 |
13.38
|
200,810 | 13.30 | 13.38 | 13.22 | 0 | 0 | 0 |
28/08/2019 |
13.30
|
142,004 | 13.30 | 13.38 | 13.14 | 0 | 0 | 0 |
27/08/2019 |
13.30
|
102,800 | 13.22 | 13.30 | 13.14 | 0 | 0 | 0 |
26/08/2019 |
13.22
|
121,015 | 13.30 | 13.30 | 13.05 | 0 | 0 | 0 |
23/08/2019 |
13.30
|
176,701 | 13.14 | 13.46 | 12.89 | 0 | 0 | 0 |
22/08/2019 |
13.14
|
144,710 | 13.38 | 13.38 | 12.73 | 0 | 0 | 0 |
21/08/2019 |
13.38
|
173,210 | 13.46 | 13.79 | 13.38 | 0 | 0 | 0 |
20/08/2019 |
13.46
|
291,000 | 13.14 | 13.55 | 13.14 | 0 | 0 | 0 |
19/08/2019 |
13.14
|
455,500 | 14.29 | 14.29 | 12.89 | 0 | 0 | 0 |
16/08/2019 |
14.29
|
350,654 | 13.79 | 14.37 | 13.96 | 0 | 0 | 0 |
15/08/2019 |
13.79
|
352,383 | 13.14 | 13.79 | 12.97 | 0 | 0 | 0 |
14/08/2019 |
13.14
|
268,700 | 12.73 | 13.30 | 12.48 | 0 | 0 | 0 |
13/08/2019 |
12.73
|
401,108 | 12.48 | 12.73 | 12.31 | 0 | 0 | 0 |
12/08/2019 |
12.48
|
351,400 | 12.40 | 12.56 | 12.31 | 0 | 0 | 0 |
09/08/2019 |
12.40
|
98,323 | 12.48 | 12.48 | 12.31 | 0 | 0 | 0 |
08/08/2019 |
12.48
|
246,700 | 12.23 | 12.48 | 12.15 | 0 | 0 | 0 |
07/08/2019 |
12.23
|
319,050 | 12.15 | 12.31 | 12.07 | 0 | 0 | 0 |
06/08/2019 |
12.15
|
191,400 | 11.99 | 12.31 | 11.99 | 0 | 0 | 0 |
05/08/2019 |
11.99
|
127,700 | 12.07 | 12.07 | 11.82 | 0 | 0 | 0 |
02/08/2019 |
12.07
|
130,500 | 12.15 | 12.15 | 11.74 | 0 | 0 | 0 |
01/08/2019 |
12.15
|
291,713 | 11.90 | 12.31 | 11.82 | 0 | 0 | 0 |
31/07/2019 |
11.90
|
222,310 | 11.82 | 11.99 | 11.66 | 0 | 0 | 0 |
30/07/2019 |
11.82
|
280,900 | 11.58 | 11.99 | 11.49 | 0 | 0 | 0 |
29/07/2019 |
11.58
|
191,517 | 11.74 | 11.82 | 11.58 | 0 | 0 | 0 |
26/07/2019 |
11.74
|
305,622 | 11.66 | 11.90 | 11.49 | 0 | 0 | 0 |
25/07/2019 |
11.66
|
287,295 | 11.49 | 11.82 | 11.49 | 0 | 0 | 0 |
24/07/2019 |
11.49
|
254,230 | 11.41 | 11.66 | 11.33 | 0 | 0 | 0 |
23/07/2019 |
11.41
|
251,400 | 11.33 | 11.49 | 11.25 | 0 | 0 | 0 |
22/07/2019 |
11.33
|
290,800 | 11.08 | 11.49 | 11.17 | 0 | 0 | 0 |
19/07/2019 |
11.08
|
186,400 | 11.00 | 11.25 | 10.92 | 0 | 0 | 0 |
18/07/2019 |
11.00
|
207,202 | 10.84 | 11.17 | 10.84 | 0 | 0 | 0 |