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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.79
|
25,650 | 8.23 | 8.79 | 8.26 | 0 | 0 | 0 |
28/11/2019 |
8.23
|
12,250 | 8.41 | 8.50 | 8.23 | 0 | 150 | -0.0 |
27/11/2019 |
8.41
|
11,000 | 8.53 | 8.55 | 8.35 | 0 | 0 | 0 |
26/11/2019 |
8.53
|
9,490 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
25/11/2019 |
8.53
|
4,550 | 8.47 | 8.82 | 8.35 | 0 | 0 | 0 |
22/11/2019 |
8.47
|
12,590 | 8.70 | 8.70 | 8.35 | 0 | 0 | 0 |
21/11/2019 |
8.70
|
14,480 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 |
20/11/2019 |
8.82
|
20,960 | 9.08 | 9.35 | 8.82 | 0 | 4,070 | -0.1 |
19/11/2019 |
9.08
|
31,240 | 9.00 | 9.26 | 8.82 | 0 | 0 | 0 |
18/11/2019 |
9.00
|
61,190 | 9.58 | 9.85 | 8.94 | 0 | 14,050 | -0.2 |
15/11/2019 |
9.58
|
10,900 | 9.79 | 9.94 | 9.50 | 0 | 4,020 | -0.1 |
14/11/2019 |
9.79
|
16,080 | 9.94 | 10.00 | 9.70 | 0 | 0 | 0 |
13/11/2019 |
9.94
|
16,770 | 9.97 | 10.02 | 9.70 | 0 | 1,700 | -0.0 |
12/11/2019 |
9.97
|
26,750 | 9.70 | 10.00 | 9.82 | 0 | 1,590 | -0.0 |
11/11/2019 |
9.70
|
23,780 | 9.64 | 10.00 | 9.55 | 0 | 0 | 0 |
08/11/2019 |
9.64
|
4,740 | 9.64 | 9.82 | 9.64 | 0 | 0 | 0 |
07/11/2019 |
9.64
|
13,400 | 9.41 | 9.88 | 9.41 | 0 | 800 | -0.0 |
06/11/2019 |
9.41
|
34,830 | 9.70 | 9.76 | 9.41 | 0 | 0 | 0 |
05/11/2019 |
9.70
|
11,890 | 9.94 | 9.94 | 9.58 | 0 | 2,000 | -0.0 |
04/11/2019 |
9.94
|
8,400 | 10.00 | 10.20 | 9.76 | 0 | 0 | 0 |
01/11/2019 |
10.00
|
56,190 | 10.05 | 10.11 | 9.41 | 2,000 | 4,900 | -0.0 |
31/10/2019 |
10.05
|
96,560 | 10.70 | 10.82 | 9.97 | 2,000 | 3,510 | -0.0 |
30/10/2019 |
10.70
|
29,320 | 10.70 | 10.99 | 10.58 | 0 | 3,590 | -0.1 |
29/10/2019 |
10.70
|
84,550 | 11.23 | 11.44 | 10.70 | 100 | 47,120 | -0.9 |
28/10/2019 |
11.23
|
42,560 | 10.70 | 11.35 | 10.99 | 140 | 17,080 | -0.3 |
25/10/2019 |
10.70
|
38,230 | 10.64 | 11.14 | 10.41 | 200 | 17,710 | -0.3 |
24/10/2019 |
10.64
|
136,140 | 11.44 | 11.94 | 10.64 | 5,500 | 72,640 | -1.2 |
23/10/2019 |
11.44
|
176,270 | 12.29 | 12.76 | 11.44 | 6,500 | 42,600 | -0.7 |
22/10/2019 |
12.29
|
18,320 | 13.20 | 13.20 | 12.29 | 0 | 0 | 0 |
21/10/2019 |
13.20
|
6,770 | 14.17 | 14.17 | 13.20 | 0 | 0 | 0 |
18/10/2019 |
14.17
|
33,660 | 15.23 | 15.23 | 14.17 | 2,020 | 0 | 0.0 |
17/10/2019 |
15.23
|
4,110 | 15.40 | 15.40 | 14.93 | 0 | 0 | 0 |
16/10/2019 |
15.40
|
5,150 | 15.40 | 15.40 | 15.20 | 910 | 0 | 0.0 |
15/10/2019 |
15.40
|
25,920 | 15.55 | 15.64 | 15.14 | 1,550 | 0 | 0.0 |
14/10/2019 |
15.55
|
58,480 | 14.55 | 15.55 | 14.76 | 23,200 | 1,800 | 0.6 |
11/10/2019 |
14.55
|
15,170 | 14.61 | 14.64 | 14.35 | 0 | 0 | 0 |
10/10/2019 |
14.61
|
16,850 | 14.55 | 14.70 | 14.17 | 0 | 0 | 0 |
09/10/2019 |
14.55
|
17,840 | 14.93 | 14.93 | 14.41 | 1,000 | 0 | 0.0 |
08/10/2019 |
14.93
|
50,690 | 14.76 | 15.23 | 14.76 | 1,050 | 0 | 0.0 |
07/10/2019 |
14.76
|
67,100 | 13.82 | 14.76 | 14.64 | 0 | 0 | 0 |
04/10/2019 |
13.82
|
9,480 | 12.94 | 13.82 | 13.23 | 0 | 0 | 0 |
03/10/2019 |
12.94
|
39,830 | 13.23 | 13.61 | 12.64 | 1,030 | 19,020 | -0.4 |
02/10/2019 |
13.23
|
99,650 | 14.02 | 14.02 | 13.23 | 1,000 | 76,550 | -1.7 |
01/10/2019 |
14.02
|
60,660 | 13.70 | 14.05 | 13.70 | 10 | 36,350 | -0.9 |
30/09/2019 |
13.70
|
39,100 | 14.11 | 14.58 | 13.70 | 3,500 | 7,150 | -0.1 |
27/09/2019 |
14.11
|
40,860 | 14.70 | 15.23 | 13.99 | 500 | 17,810 | -0.4 |
26/09/2019 |
14.70
|
11,100 | 14.93 | 14.99 | 14.46 | 400 | 0 | 0.0 |
25/09/2019 |
14.93
|
36,630 | 14.46 | 14.99 | 14.02 | 1,000 | 2,500 | -0.0 |
24/09/2019 |
14.46
|
51,870 | 15.40 | 15.40 | 14.35 | 1,760 | 1,800 | -0.0 |
23/09/2019 |
15.40
|
71,910 | 16.46 | 16.46 | 15.40 | 3,200 | 27,210 | -0.6 |
20/09/2019 |
16.46
|
19,100 | 16.76 | 16.76 | 16.02 | 360 | 0 | 0.0 |
19/09/2019 |
16.76
|
18,270 | 16.93 | 16.93 | 16.40 | 1,580 | 0 | 0.0 |
18/09/2019 |
16.93
|
19,450 | 16.93 | 17.29 | 16.70 | 200 | 0 | 0.0 |
17/09/2019 |
16.93
|
53,040 | 17.46 | 18.17 | 16.76 | 0 | 1,470 | -0.0 |
16/09/2019 |
17.46
|
15,250 | 17.40 | 17.87 | 17.11 | 50 | 230 | -0.0 |
13/09/2019 |
17.40
|
31,280 | 18.14 | 18.17 | 17.40 | 0 | 0 | 0 |
12/09/2019 |
18.14
|
8,090 | 17.76 | 18.23 | 17.99 | 0 | 1,910 | -0.1 |
11/09/2019 |
17.76
|
27,350 | 17.76 | 18.32 | 17.64 | 0 | 3,020 | -0.1 |
10/09/2019 |
17.76
|
62,370 | 18.37 | 18.90 | 17.34 | 30,440 | 4,480 | 0.8 |
09/09/2019 |
18.37
|
20,110 | 19.14 | 19.14 | 18.29 | 100 | 3,730 | -0.1 |
06/09/2019 |
19.14
|
55,430 | 19.61 | 19.61 | 18.70 | 2,000 | 23,950 | -0.7 |
05/09/2019 |
19.61
|
30,180 | 19.67 | 20.28 | 19.61 | 3,610 | 800 | 0.1 |
04/09/2019 |
19.67
|
61,330 | 18.40 | 19.67 | 18.40 | 24,990 | 540 | 0.8 |
03/09/2019 |
18.40
|
30,320 | 19.40 | 20.28 | 18.40 | 3,000 | 990 | 0.1 |
30/08/2019 |
19.40
|
69,150 | 19.40 | 19.40 | 18.76 | 27,930 | 1,100 | 0.9 |
29/08/2019 |
19.40
|
39,490 | 19.40 | 19.99 | 19.11 | 0 | 100 | -0.0 |
28/08/2019 |
19.40
|
43,600 | 19.93 | 19.99 | 19.11 | 2,180 | 200 | 0.1 |
27/08/2019 |
19.93
|
68,310 | 19.64 | 20.52 | 19.70 | 3,070 | 0 | 0.1 |
26/08/2019 |
19.64
|
157,160 | 18.37 | 19.64 | 18.02 | 0 | 0 | 0 |
23/08/2019 |
18.37
|
90,660 | 17.82 | 18.52 | 17.82 | 0 | 0 | 0 |
22/08/2019 |
17.82
|
51,020 | 17.20 | 17.93 | 17.46 | 0 | 0 | 0 |
21/08/2019 |
17.20
|
84,170 | 16.55 | 17.64 | 16.46 | 17,270 | 0 | 0.5 |
20/08/2019 |
16.55
|
106,630 | 17.23 | 17.23 | 16.02 | 20 | 0 | 0.0 |
19/08/2019 |
17.23
|
23,940 | 17.05 | 17.58 | 16.46 | 0 | 0 | 0 |
16/08/2019 |
17.05
|
63,900 | 17.23 | 17.93 | 17.05 | 0 | 2,000 | -0.1 |
15/08/2019 |
17.23
|
46,990 | 16.29 | 17.23 | 16.17 | 0 | 0 | 0 |
14/08/2019 |
16.29
|
16,210 | 15.99 | 16.70 | 16.23 | 0 | 0 | 0 |
13/08/2019 |
15.99
|
47,910 | 16.23 | 16.43 | 15.88 | 2,000 | 2,000 | -0.0 |
12/08/2019 |
16.23
|
86,970 | 16.64 | 16.87 | 16.23 | 25,800 | 0 | 0.7 |
09/08/2019 |
16.64
|
23,380 | 16.87 | 17.34 | 16.64 | 0 | 0 | 0 |
08/08/2019 |
16.87
|
111,430 | 17.46 | 17.46 | 16.29 | 0 | 0 | 0 |
07/08/2019 |
17.46
|
36,600 | 18.05 | 18.79 | 17.37 | 0 | 1,000 | -0.0 |
06/08/2019 |
18.05
|
51,300 | 18.43 | 19.17 | 17.76 | 2,000 | 5,900 | -0.1 |
05/08/2019 |
18.43
|
186,510 | 17.23 | 18.43 | 17.23 | 650 | 4,000 | -0.1 |
02/08/2019 |
17.23
|
149,460 | 16.11 | 17.23 | 15.76 | 1,960 | 0 | 0.1 |
01/08/2019 |
16.11
|
98,560 | 15.85 | 16.52 | 15.67 | 5,100 | 42,150 | -1.0 |
31/07/2019 |
15.85
|
32,070 | 16.17 | 16.17 | 15.76 | 1,000 | 0 | 0.0 |
30/07/2019 |
16.17
|
78,220 | 15.38 | 16.29 | 15.61 | 3,900 | 1,200 | 0.1 |
29/07/2019 |
15.38
|
72,070 | 15.46 | 15.58 | 15.29 | 1,000 | 0 | 0.0 |
26/07/2019 |
15.46
|
51,450 | 15.58 | 15.76 | 15.29 | 1,500 | 0 | 0.0 |
25/07/2019 |
15.58
|
65,190 | 15.23 | 15.73 | 15.17 | 2,000 | 10 | 0.1 |
24/07/2019 |
15.23
|
165,610 | 14.99 | 15.82 | 14.99 | 9,870 | 300 | 0.3 |
23/07/2019 |
14.99
|
111,330 | 14.02 | 14.99 | 14.99 | 0 | 200 | -0.0 |
22/07/2019 |
14.02
|
58,240 | 13.11 | 14.02 | 14.02 | 0 | 0 | 0 |
19/07/2019 |
13.11
|
45,320 | 13.64 | 13.64 | 13.05 | 0 | 0 | 0 |
18/07/2019 |
13.64
|
21,960 | 13.64 | 13.93 | 13.41 | 10 | 0 | 0.0 |
17/07/2019 |
13.64
|
35,100 | 13.70 | 13.82 | 13.46 | 0 | 0 | 0 |
16/07/2019 |
13.70
|
25,820 | 13.64 | 13.93 | 13.46 | 0 | 0 | 0 |
15/07/2019 |
13.64
|
29,640 | 13.96 | 14.11 | 13.52 | 0 | 0 | 0 |
12/07/2019 |
13.96
|
75,710 | 13.05 | 13.96 | 13.11 | 0 | 0 | 0 |