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) |
-0.90 | -2.79% | 32,400 | 16,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.60 | -7.65% | 106,600 | 38,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-24) |
1 | 3.29% | 275,100 | 111,080 | 3.5 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.60 | 9.03% | 534,000 | 187,480 | 5.7 |
26
34
31.40
|
12 tháng
(2023-09-27) |
2.77 | 9.69% | 957,100 | 308,980 | 9.3 |
26
34
31.40
|
24 tháng
(2022-10-03) |
5.64 | 21.89% | 1,849,813 | 633,780 | 18.8 |
24.90
34
31.40
|
36 tháng
(2021-10-06) |
7.18 | 29.65% | 2,626,043 | 637,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-17) |
17.76 | 130.28% | 3,469,332 | 577,120 | 17.8 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2019 |
13.64
|
0 | 13.25 | 13.64 | 13.64 | 0 | 0 | 0 |
10/10/2019 |
13.25
|
200 | 12.34 | 14.03 | 13.25 | 100 | 0 | 0.0 |
09/10/2019 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
08/10/2019 |
12.34
|
100 | 14.28 | 14.28 | 12.34 | 0 | 0 | 0 |
07/10/2019 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
04/10/2019 |
14.28
|
100 | 12.53 | 14.28 | 14.28 | 100 | 0 | 0.0 |
03/10/2019 |
12.53
|
900 | 14.74 | 14.74 | 12.53 | 0 | 900 | -0.0 |
02/10/2019 |
14.74
|
900 | 13.57 | 14.74 | 11.56 | 0 | 0 | 0 |
01/10/2019 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
30/09/2019 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
27/09/2019 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
26/09/2019 |
13.57
|
100 | 12.99 | 13.57 | 13.57 | 0 | 0 | 0 |
25/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
24/09/2019 |
12.99
|
0 | 12.53 | 12.99 | 12.99 | 0 | 0 | 0 |
23/09/2019 |
12.53
|
500 | 13.05 | 13.57 | 12.53 | 300 | 0 | 0.0 |
20/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
19/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
18/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
17/09/2019 |
13.05
|
700 | 13.57 | 13.57 | 13.05 | 700 | 0 | 0.0 |
16/09/2019 |
13.57
|
500 | 13.05 | 13.57 | 13.57 | 0 | 0 | 0 |
13/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
12/09/2019 |
13.05
|
2,200 | 13.05 | 13.05 | 13.05 | 2,200 | 0 | 0.0 |
11/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
10/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
09/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
06/09/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
05/09/2019 |
13.05
|
800 | 13.51 | 13.51 | 13.05 | 800 | 0 | 0.0 |
04/09/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
03/09/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
30/08/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
29/08/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
28/08/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
27/08/2019 |
13.51
|
100 | 13.05 | 13.51 | 13.51 | 0 | 0 | 0 |
26/08/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
23/08/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
22/08/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
21/08/2019 |
13.05
|
100 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
20/08/2019 |
13.05
|
110 | 13.12 | 13.12 | 13.05 | 0 | 0 | 0 |
19/08/2019 |
13.12
|
1,000 | 13.51 | 13.51 | 12.99 | 0 | 0 | 0 |
16/08/2019 |
13.51
|
100 | 14.16 | 14.16 | 13.51 | 0 | 0 | 0 |
15/08/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
14/08/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
13/08/2019 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
12/08/2019 |
14.16
|
100 | 13.96 | 14.16 | 14.16 | 0 | 0 | 0 |
09/08/2019 |
13.96
|
500 | 13.44 | 13.96 | 13.44 | 0 | 0 | 0 |
08/08/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
07/08/2019 |
13.44
|
110 | 13.25 | 13.44 | 13.44 | 0 | 0 | 0 |
06/08/2019 |
13.25
|
100 | 12.92 | 13.25 | 13.25 | 0 | 0 | 0 |
05/08/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
02/08/2019 |
12.92
|
10 | 12.99 | 12.99 | 12.92 | 0 | 0 | 0 |
01/08/2019 |
12.99
|
2,000 | 12.79 | 12.99 | 12.66 | 0 | 0 | 0 |
31/07/2019 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
30/07/2019 |
12.79
|
100 | 10.97 | 12.79 | 12.79 | 0 | 0 | 0 |
29/07/2019 |
10.97
|
2,000 | 12.86 | 12.86 | 10.97 | 0 | 2,000 | -0.0 |
26/07/2019 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
25/07/2019 |
12.86
|
100 | 13.64 | 13.64 | 12.86 | 0 | 100 | -0.0 |
24/07/2019 |
13.64
|
100 | 12.73 | 13.64 | 13.64 | 0 | 0 | 0 |
23/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
22/07/2019 |
12.73
|
100 | 13.51 | 13.51 | 12.73 | 0 | 100 | -0.0 |
19/07/2019 |
13.51
|
100 | 12.73 | 13.51 | 13.51 | 0 | 0 | 0 |
18/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
17/07/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/07/2019 |
12.73
|
100 | 12.60 | 12.73 | 12.73 | 0 | 0 | 0 |
15/07/2019 |
12.60
|
100 | 13.57 | 13.57 | 12.60 | 0 | 100 | -0.0 |
12/07/2019 |
13.57
|
1,300 | 13.57 | 13.57 | 13.57 | 1,300 | 0 | 0.0 |
11/07/2019 |
13.57
|
1,600 | 13.57 | 13.57 | 13.57 | 300 | 0 | 0.0 |
10/07/2019 |
13.57
|
200 | 13.57 | 13.57 | 13.51 | 0 | 0 | 0 |
09/07/2019 |
13.57
|
100 | 12.86 | 13.57 | 13.57 | 0 | 0 | 0 |
08/07/2019 |
12.86
|
0 | 13.51 | 12.86 | 12.86 | 0 | 0 | 0 |
05/07/2019 |
13.51
|
200 | 13.38 | 13.51 | 12.21 | 0 | 100 | -0.0 |
04/07/2019 |
13.38
|
600 | 13.31 | 13.44 | 13.38 | 0 | 0 | 0 |
03/07/2019 |
13.31
|
200 | 12.79 | 13.31 | 13.31 | 0 | 0 | 0 |
02/07/2019 |
12.79
|
100 | 13.44 | 13.44 | 12.79 | 0 | 100 | -0.0 |
01/07/2019 |
13.44
|
20 | 13.05 | 13.44 | 13.44 | 0 | 0 | 0 |
28/06/2019 |
13.05
|
1,310 | 13.64 | 13.64 | 13.05 | 300 | 0 | 0.0 |
27/06/2019 |
13.64
|
1,310 | 13.51 | 14.16 | 13.64 | 1,000 | 0 | 0.0 |
26/06/2019 |
13.51
|
1,000 | 13.31 | 13.96 | 13.51 | 0 | 0 | 0 |
25/06/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
24/06/2019 |
13.31
|
1,440 | 13.31 | 13.31 | 13.31 | 1,400 | 0 | 0.0 |
21/06/2019 |
13.31
|
8,600 | 13.31 | 13.31 | 13.31 | 4,900 | 0 | 0.1 |
20/06/2019 |
13.31
|
4,900 | 13.57 | 13.57 | 13.31 | 0 | 0 | 0 |
19/06/2019 |
13.57
|
600 | 13.64 | 13.64 | 13.57 | 600 | 0 | 0.0 |
18/06/2019 |
13.64
|
600 | 14.61 | 14.61 | 13.05 | 0 | 100 | -0.0 |
17/06/2019 |
14.61
|
100 | 12.99 | 14.61 | 14.61 | 0 | 0 | 0 |
14/06/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
13/06/2019 |
12.99
|
100 | 13.77 | 13.77 | 12.99 | 0 | 100 | -0.0 |
12/06/2019 |
13.77
|
200 | 13.64 | 13.77 | 13.77 | 0 | 0 | 0 |
11/06/2019 |
13.64
|
200 | 12.73 | 13.90 | 13.64 | 0 | 0 | 0 |
10/06/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
07/06/2019 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
06/06/2019 |
12.73
|
110 | 13.64 | 13.64 | 12.73 | 0 | 100 | -0.0 |
05/06/2019 |
13.64
|
100 | 13.57 | 13.64 | 13.64 | 100 | 0 | 0.0 |
04/06/2019 |
13.57
|
0 | 13.70 | 13.57 | 13.57 | 0 | 0 | 0 |
03/06/2019 |
13.70
|
1,250 | 13.70 | 13.70 | 13.51 | 0 | 0 | 0 |
31/05/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
30/05/2019 |
13.70
|
330 | 13.70 | 13.70 | 13.70 | 300 | 0 | 0.0 |
29/05/2019 |
13.70
|
100 | 13.64 | 13.70 | 13.70 | 0 | 0 | 0 |
28/05/2019 |
13.64
|
1,300 | 13.64 | 13.64 | 13.64 | 1,300 | 0 | 0.0 |
27/05/2019 |
13.64
|
1,610 | 14.03 | 14.03 | 11.95 | 0 | 100 | -0.0 |
24/05/2019 |
14.03
|
600 | 13.96 | 14.03 | 14.03 | 0 | 0 | 0 |