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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
9.98
|
1,300 | 10.06 | 10.06 | 9.66 | 0 | 0 | 0 |
26/11/2019 |
10.06
|
3,100 | 10.38 | 10.38 | 10.06 | 0 | 0 | 0 |
25/11/2019 |
10.38
|
8,500 | 10.38 | 10.86 | 10.38 | 0 | 0 | 0 |
22/11/2019 |
10.38
|
800 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
21/11/2019 |
10.38
|
11,400 | 10.38 | 10.46 | 10.38 | 0 | 0 | 0 |
20/11/2019 |
10.38
|
4,200 | 10.38 | 10.38 | 10.30 | 0 | 0 | 0 |
19/11/2019 |
10.38
|
700 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
18/11/2019 |
10.38
|
5,100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
15/11/2019 |
10.38
|
0 | 10.54 | 10.38 | 10.38 | 0 | 0 | 0 |
14/11/2019 |
10.54
|
3,300 | 10.14 | 10.54 | 10.30 | 0 | 0 | 0 |
13/11/2019 |
10.14
|
9,000 | 10.22 | 10.30 | 10.14 | 0 | 0 | 0 |
12/11/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
11/11/2019 |
10.22
|
700 | 10.54 | 10.54 | 10.22 | 0 | 0 | 0 |
08/11/2019 |
10.54
|
29,100 | 10.78 | 10.78 | 10.38 | 0 | 0 | 0 |
07/11/2019 |
10.78
|
800 | 10.38 | 10.78 | 10.38 | 0 | 0 | 0 |
06/11/2019 |
10.38
|
12,000 | 10.62 | 11.10 | 10.38 | 0 | 0 | 0 |
05/11/2019 |
10.62
|
4,000 | 10.38 | 10.70 | 10.62 | 0 | 0 | 0 |
04/11/2019 |
10.38
|
86,300 | 11.74 | 11.98 | 10.38 | 0 | 0 | 0 |
01/11/2019 |
11.74
|
7,000 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
31/10/2019 |
11.74
|
0 | 11.66 | 11.74 | 11.74 | 0 | 0 | 0 |
30/10/2019 |
11.66
|
1,700 | 11.90 | 11.90 | 11.66 | 0 | 0 | 0 |
29/10/2019 |
11.90
|
500 | 12.54 | 12.54 | 11.90 | 0 | 0 | 0 |
28/10/2019 |
12.54
|
2,300 | 11.82 | 12.54 | 12.54 | 0 | 0 | 0 |
25/10/2019 |
11.82
|
5,900 | 11.98 | 12.22 | 11.82 | 0 | 0 | 0 |
24/10/2019 |
11.98
|
4,200 | 12.30 | 12.54 | 11.98 | 0 | 0 | 0 |
23/10/2019 |
12.30
|
4,800 | 11.98 | 12.30 | 11.90 | 0 | 0 | 0 |
22/10/2019 |
11.98
|
100 | 11.90 | 11.98 | 11.98 | 0 | 0 | 0 |
21/10/2019 |
11.90
|
6,000 | 11.98 | 11.98 | 11.90 | 0 | 0 | 0 |
18/10/2019 |
11.98
|
9,900 | 12.06 | 12.06 | 11.98 | 0 | 0 | 0 |
17/10/2019 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
16/10/2019 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
15/10/2019 |
12.06
|
2,300 | 13.10 | 13.10 | 11.98 | 0 | 0 | 0 |
14/10/2019 |
13.10
|
0 | 12.86 | 13.10 | 13.10 | 0 | 0 | 0 |
11/10/2019 |
12.86
|
8,400 | 12.70 | 13.10 | 12.38 | 0 | 0 | 0 |
10/10/2019 |
12.70
|
8,000 | 11.98 | 12.70 | 11.98 | 0 | 0 | 0 |
09/10/2019 |
11.98
|
2,000 | 12.06 | 12.06 | 11.98 | 0 | 0 | 0 |
08/10/2019 |
12.06
|
10,000 | 11.90 | 12.38 | 11.90 | 0 | 0 | 0 |
07/10/2019 |
11.90
|
600 | 12.38 | 12.38 | 11.90 | 0 | 0 | 0 |
04/10/2019 |
12.38
|
2,200 | 11.82 | 12.38 | 11.74 | 0 | 0 | 0 |
03/10/2019 |
11.82
|
2,400 | 12.30 | 12.30 | 11.82 | 0 | 0 | 0 |
02/10/2019 |
12.30
|
3,000 | 12.78 | 12.78 | 11.66 | 0 | 0 | 0 |
01/10/2019 |
12.78
|
2,300 | 12.38 | 12.78 | 12.30 | 0 | 0 | 0 |
30/09/2019 |
12.38
|
500 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
27/09/2019 |
12.70
|
5,000 | 12.38 | 12.70 | 12.38 | 0 | 0 | 0 |
26/09/2019 |
12.38
|
2,600 | 12.14 | 12.38 | 11.66 | 0 | 0 | 0 |
25/09/2019 |
12.14
|
9,010 | 12.14 | 12.14 | 11.66 | 0 | 0 | 0 |
24/09/2019 |
12.14
|
5,200 | 12.30 | 12.30 | 12.06 | 0 | 0 | 0 |
23/09/2019 |
12.30
|
1,700 | 12.30 | 12.30 | 12.22 | 0 | 0 | 0 |
20/09/2019 |
12.30
|
5,800 | 12.06 | 12.38 | 11.98 | 0 | 0 | 0 |
19/09/2019 |
12.06
|
15,400 | 12.54 | 12.54 | 11.50 | 0 | 0 | 0 |
18/09/2019 |
12.54
|
5,828 | 12.78 | 12.78 | 12.38 | 0 | 0 | 0 |
17/09/2019 |
12.78
|
500 | 12.62 | 12.78 | 12.78 | 0 | 0 | 0 |
16/09/2019 |
12.62
|
37,210 | 12.22 | 12.70 | 12.54 | 0 | 0 | 0 |
13/09/2019 |
12.22
|
12,800 | 12.38 | 12.38 | 12.22 | 0 | 0 | 0 |
12/09/2019 |
12.38
|
1,000 | 12.22 | 12.38 | 12.38 | 0 | 0 | 0 |
11/09/2019 |
12.22
|
5,200 | 11.98 | 12.38 | 12.14 | 0 | 0 | 0 |
10/09/2019 |
11.98
|
7,700 | 12.86 | 12.86 | 11.98 | 0 | 0 | 0 |
09/09/2019 |
12.86
|
100 | 12.46 | 12.86 | 12.86 | 0 | 0 | 0 |
06/09/2019 |
12.46
|
900 | 12.30 | 12.46 | 12.46 | 0 | 0 | 0 |
05/09/2019 |
12.30
|
5,900 | 12.14 | 12.38 | 12.30 | 0 | 0 | 0 |
04/09/2019 |
12.14
|
8,900 | 12.62 | 12.62 | 11.98 | 0 | 0 | 0 |
03/09/2019 |
12.62
|
8,700 | 12.78 | 12.78 | 12.14 | 0 | 0 | 0 |
30/08/2019 |
12.78
|
27,300 | 12.70 | 12.78 | 12.62 | 0 | 0 | 0 |
29/08/2019 |
12.70
|
4,600 | 12.94 | 12.94 | 12.70 | 0 | 0 | 0 |
28/08/2019 |
12.94
|
8,900 | 12.94 | 13.02 | 12.94 | 0 | 0 | 0 |
27/08/2019 |
12.94
|
30,828 | 13.50 | 13.50 | 12.86 | 0 | 0 | 0 |
26/08/2019 |
13.50
|
2,800 | 13.42 | 13.50 | 13.42 | 0 | 0 | 0 |
23/08/2019 |
13.42
|
3,700 | 13.58 | 13.58 | 13.34 | 0 | 0 | 0 |
22/08/2019 |
13.58
|
9,450 | 13.26 | 13.58 | 13.34 | 0 | 0 | 0 |
21/08/2019 |
13.26
|
10,800 | 13.50 | 13.58 | 13.26 | 0 | 0 | 0 |
20/08/2019 |
13.50
|
20,800 | 13.50 | 13.82 | 13.42 | 0 | 0 | 0 |
19/08/2019 |
13.50
|
3,500 | 13.42 | 13.58 | 13.42 | 0 | 0 | 0 |
16/08/2019 |
13.42
|
15,760 | 13.58 | 14.06 | 13.42 | 0 | 0 | 0 |
15/08/2019 |
13.58
|
34,200 | 13.74 | 13.74 | 12.94 | 0 | 0 | 0 |
14/08/2019 |
13.74
|
19,800 | 13.82 | 13.82 | 13.42 | 0 | 0 | 0 |
13/08/2019 |
13.82
|
41,800 | 14.38 | 14.38 | 12.78 | 0 | 0 | 0 |
12/08/2019 |
14.38
|
5,800 | 15.01 | 15.01 | 14.38 | 0 | 0 | 0 |
09/08/2019 |
15.01
|
16,500 | 15.49 | 15.49 | 14.38 | 0 | 0 | 0 |
08/08/2019 |
15.49
|
115,156 | 14.22 | 15.49 | 14.38 | 0 | 0 | 0 |
07/08/2019 |
14.22
|
29,100 | 14.30 | 14.38 | 13.98 | 0 | 0 | 0 |
06/08/2019 |
14.30
|
30,900 | 14.38 | 14.38 | 13.90 | 0 | 0 | 0 |
05/08/2019 |
14.38
|
46,520 | 14.54 | 14.70 | 14.14 | 0 | 0 | 0 |
02/08/2019 |
14.54
|
42,108 | 14.30 | 14.93 | 13.74 | 0 | 0 | 0 |
01/08/2019 |
14.30
|
24,100 | 13.58 | 14.38 | 13.58 | 0 | 0 | 0 |
31/07/2019 |
13.58
|
50,500 | 12.14 | 13.58 | 12.22 | 0 | 0 | 0 |
30/07/2019 |
12.14
|
66,120 | 14.06 | 14.06 | 12.06 | 0 | 0 | 0 |
29/07/2019 |
14.06
|
10,400 | 14.38 | 14.38 | 13.98 | 0 | 0 | 0 |
26/07/2019 |
14.38
|
28,838 | 14.14 | 14.38 | 13.90 | 0 | 0 | 0 |
25/07/2019 |
14.14
|
27,010 | 14.22 | 14.54 | 14.06 | 0 | 0 | 0 |
24/07/2019 |
14.22
|
31,100 | 14.93 | 15.01 | 14.22 | 0 | 0 | 0 |
23/07/2019 |
14.93
|
69,548 | 15.17 | 15.25 | 14.38 | 0 | 0 | 0 |
22/07/2019 |
15.17
|
96,310 | 14.70 | 15.17 | 14.38 | 0 | 0 | 0 |
19/07/2019 |
14.70
|
18,400 | 15.01 | 15.01 | 14.54 | 0 | 0 | 0 |
18/07/2019 |
15.01
|
50,900 | 14.86 | 15.01 | 14.46 | 0 | 0 | 0 |
17/07/2019 |
14.86
|
72,100 | 14.14 | 15.65 | 14.30 | 0 | 0 | 0 |
16/07/2019 |
14.14
|
46,630 | 13.82 | 14.14 | 13.42 | 0 | 0 | 0 |
15/07/2019 |
13.82
|
16,100 | 14.14 | 14.14 | 13.50 | 0 | 0 | 0 |
12/07/2019 |
14.14
|
16,100 | 13.90 | 14.14 | 13.58 | 0 | 0 | 0 |
11/07/2019 |
13.90
|
59,600 | 14.86 | 14.86 | 13.82 | 0 | 0 | 0 |
10/07/2019 |
14.86
|
28,600 | 14.70 | 15.01 | 14.14 | 0 | 0 | 0 |