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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.60
|
881,610 | 9.60 | 9.75 | 9.55 | 32,610 | 0 | 0.3 |
28/11/2019 |
9.60
|
321,810 | 9.65 | 9.65 | 9.50 | 3,650 | 0 | 0.0 |
27/11/2019 |
9.65
|
1,509,880 | 9.65 | 9.65 | 9.40 | 7,620 | 0 | 0.1 |
26/11/2019 |
9.65
|
1,241,900 | 9.50 | 9.90 | 9.45 | 4,590 | 10,000 | -0.1 |
25/11/2019 |
9.50
|
929,580 | 9.48 | 9.50 | 9.30 | 0 | 90 | -0.0 |
22/11/2019 |
9.48
|
230,150 | 9.50 | 9.50 | 8.84 | 0 | 8,880 | -0.1 |
21/11/2019 |
9.50
|
238,280 | 9.50 | 9.68 | 9.45 | 0 | 100 | -0.0 |
20/11/2019 |
9.50
|
101,660 | 9.60 | 9.68 | 9.40 | 0 | 0 | 0 |
19/11/2019 |
9.60
|
98,250 | 9.60 | 9.70 | 9.41 | 0 | 700 | -0.0 |
18/11/2019 |
9.60
|
120,370 | 9.68 | 9.80 | 9.50 | 970 | 0 | 0.0 |
15/11/2019 |
9.68
|
214,650 | 9.68 | 9.79 | 9.60 | 0 | 0 | 0 |
14/11/2019 |
9.68
|
1,070,520 | 9.68 | 9.90 | 9.40 | 700 | 0 | 0.0 |
13/11/2019 |
9.68
|
152,020 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 |
12/11/2019 |
9.68
|
114,760 | 9.89 | 9.90 | 9.49 | 0 | 960 | -0.0 |
11/11/2019 |
9.89
|
149,000 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
08/11/2019 |
9.90
|
139,970 | 9.95 | 9.95 | 9.50 | 0 | 200 | -0.0 |
07/11/2019 |
9.95
|
159,000 | 9.99 | 9.99 | 9.57 | 960 | 0 | 0.0 |
06/11/2019 |
9.99
|
164,980 | 9.99 | 9.99 | 9.60 | 20 | 0 | 0.0 |
05/11/2019 |
9.99
|
179,000 | 10 | 10.10 | 9.50 | 200 | 0 | 0.0 |
04/11/2019 |
10
|
216,910 | 10.10 | 10.30 | 9.80 | 0 | 1,800 | -0.0 |
01/11/2019 |
10.10
|
249,610 | 9.99 | 10.20 | 9.85 | 0 | 1,300 | -0.0 |
31/10/2019 |
9.99
|
112,020 | 10.50 | 10.50 | 9.93 | 0 | 210 | -0.0 |
30/10/2019 |
10.50
|
142,650 | 10.60 | 11.20 | 10.40 | 0 | 790 | -0.0 |
29/10/2019 |
10.60
|
1,375,440 | 9.93 | 10.60 | 9.80 | 0 | 0 | 0 |
28/10/2019 |
9.93
|
219,610 | 9.90 | 10 | 9.80 | 1,730 | 0 | 0.0 |
25/10/2019 |
9.90
|
62,090 | 9.68 | 9.90 | 9.68 | 2,370 | 0 | 0.0 |
24/10/2019 |
9.68
|
213,200 | 9.68 | 9.69 | 9.60 | 0 | 0 | 0 |
23/10/2019 |
9.68
|
879,510 | 9.69 | 9.75 | 9.58 | 0 | 0 | 0 |
22/10/2019 |
9.69
|
471,580 | 9.10 | 9.69 | 9.20 | 0 | 0 | 0 |
21/10/2019 |
9.10
|
443,550 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
18/10/2019 |
9.70
|
1,835,080 | 9.67 | 9.70 | 9.21 | 0 | 0 | 0 |
17/10/2019 |
9.67
|
113,610 | 9.66 | 9.69 | 9.40 | 0 | 0 | 0 |
16/10/2019 |
9.66
|
105,630 | 9.75 | 9.75 | 9.20 | 0 | 0 | 0 |
15/10/2019 |
9.75
|
117,480 | 9.78 | 9.78 | 9.50 | 0 | 0 | 0 |
14/10/2019 |
9.78
|
113,870 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
11/10/2019 |
9.70
|
184,520 | 9.75 | 9.85 | 9.63 | 0 | 0 | 0 |
10/10/2019 |
9.75
|
129,040 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 |
09/10/2019 |
9.75
|
169,500 | 9.75 | 9.80 | 9.50 | 0 | 0 | 0 |
08/10/2019 |
9.75
|
227,090 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
07/10/2019 |
9.80
|
144,090 | 9.80 | 9.85 | 9.50 | 0 | 0 | 0 |
04/10/2019 |
9.80
|
272,390 | 10.20 | 10.20 | 9.52 | 0 | 0 | 0 |
03/10/2019 |
10.20
|
377,760 | 9.70 | 10.30 | 9.20 | 0 | 0 | 0 |
02/10/2019 |
9.70
|
525,290 | 9.70 | 9.79 | 9.03 | 0 | 0 | 0 |
01/10/2019 |
9.70
|
94,900 | 9.83 | 9.95 | 9.60 | 0 | 0 | 0 |
30/09/2019 |
9.83
|
96,780 | 10.05 | 10.05 | 9.83 | 0 | 0 | 0 |
27/09/2019 |
10.05
|
122,350 | 10.15 | 10.25 | 9.95 | 0 | 0 | 0 |
26/09/2019 |
10.15
|
149,140 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
25/09/2019 |
10.20
|
275,340 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
24/09/2019 |
9.80
|
123,500 | 9.93 | 9.93 | 9.50 | 0 | 0 | 0 |
23/09/2019 |
9.93
|
172,120 | 9.98 | 10 | 9.80 | 0 | 0 | 0 |
20/09/2019 |
9.98
|
117,250 | 9.80 | 9.99 | 9.70 | 0 | 0 | 0 |
19/09/2019 |
9.80
|
96,580 | 10 | 10 | 9.80 | 0 | 0 | 0 |
18/09/2019 |
10
|
122,940 | 9.87 | 10 | 9.85 | 0 | 0 | 0 |
17/09/2019 |
9.87
|
357,300 | 10 | 10.05 | 9.80 | 0 | 0 | 0 |
16/09/2019 |
10
|
1,271,220 | 10.10 | 10.10 | 9.90 | 0 | 10 | -0.0 |
13/09/2019 |
10.10
|
116,050 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
12/09/2019 |
10.15
|
164,930 | 10 | 10.30 | 9.96 | 0 | 0 | 0 |
11/09/2019 |
10
|
74,370 | 10.05 | 10.15 | 9.99 | 0 | 0 | 0 |
10/09/2019 |
10.05
|
103,200 | 10.05 | 10.10 | 9.95 | 0 | 0 | 0 |
09/09/2019 |
10.05
|
129,540 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
06/09/2019 |
10.30
|
172,030 | 10.45 | 10.55 | 10.20 | 2,000 | 0 | 0.0 |
05/09/2019 |
10.45
|
260,460 | 10.10 | 10.55 | 9.95 | 0 | 0 | 0 |
04/09/2019 |
10.10
|
339,680 | 10 | 10.10 | 9.45 | 0 | 0 | 0 |
03/09/2019 |
10
|
226,430 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
30/08/2019 |
10.40
|
390,680 | 10.85 | 10.85 | 10.10 | 0 | 0 | 0 |
29/08/2019 |
10.85
|
419,660 | 11.65 | 11.65 | 10.85 | 0 | 0 | 0 |
28/08/2019 |
11.65
|
597,160 | 11 | 11.75 | 10.80 | 0 | 0 | 0 |
27/08/2019 |
11
|
953,430 | 11.30 | 11.45 | 10.55 | 0 | 7,500 | -0.1 |
26/08/2019 |
11.30
|
1,983,480 | 12 | 12 | 11.20 | 0 | 0 | 0 |
23/08/2019 |
12
|
1,064,260 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
22/08/2019 |
12.90
|
537,980 | 13.85 | 13.85 | 12.90 | 0 | 0 | 0 |
21/08/2019 |
13.85
|
234,500 | 14.85 | 14.85 | 13.85 | 0 | 0 | 0 |
20/08/2019 |
14.85
|
1,092,730 | 14.85 | 15.50 | 13.85 | 10 | 12,000 | -0.2 |
19/08/2019 |
14.85
|
1,493,330 | 13.90 | 14.85 | 13.90 | 0 | 6,000 | -0.1 |
16/08/2019 |
13.90
|
1,793,970 | 13 | 13.90 | 13 | 0 | 0 | 0 |
15/08/2019 |
13
|
241,790 | 13.05 | 13.10 | 12.75 | 0 | 0 | 0 |
14/08/2019 |
13.05
|
308,350 | 12.90 | 13.15 | 12.85 | 0 | 0 | 0 |
13/08/2019 |
12.90
|
105,960 | 12.90 | 12.95 | 12.70 | 0 | 0 | 0 |
12/08/2019 |
12.90
|
323,470 | 12.95 | 13 | 12.85 | 0 | 0 | 0 |
09/08/2019 |
12.95
|
219,650 | 13.05 | 13.10 | 12.80 | 0 | 0 | 0 |
08/08/2019 |
13.05
|
192,460 | 13.15 | 13.20 | 12.95 | 0 | 0 | 0 |
07/08/2019 |
13.15
|
356,330 | 12.85 | 13.25 | 12.75 | 0 | 0 | 0 |
06/08/2019 |
12.85
|
145,990 | 12.95 | 13 | 12.70 | 0 | 1,250 | -0.0 |
05/08/2019 |
12.95
|
132,170 | 13 | 13 | 12.80 | 0 | 0 | 0 |
02/08/2019 |
13
|
399,960 | 12.95 | 13 | 12.70 | 0 | 0 | 0 |
01/08/2019 |
12.95
|
345,930 | 13.15 | 13.40 | 12.95 | 0 | 0 | 0 |
31/07/2019 |
13.15
|
205,550 | 12.95 | 13.15 | 12.75 | 0 | 0 | 0 |
30/07/2019 |
12.95
|
244,810 | 12.70 | 13.10 | 12.65 | 0 | 0 | 0 |
29/07/2019 |
12.70
|
202,820 | 12.85 | 12.90 | 12.70 | 0 | 0 | 0 |
26/07/2019 |
12.85
|
198,580 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
25/07/2019 |
12.90
|
315,750 | 12.65 | 13 | 12.60 | 0 | 0 | 0 |
24/07/2019 |
12.65
|
295,890 | 13.30 | 13.50 | 12.40 | 10,000 | 0 | 0.1 |
23/07/2019 |
13.30
|
335,380 | 12.90 | 13.30 | 12.60 | 0 | 0 | 0 |
22/07/2019 |
12.90
|
1,100,140 | 13.60 | 13.70 | 12.65 | 0 | 0 | 0 |
19/07/2019 |
13.60
|
1,226,010 | 14.45 | 14.65 | 13.45 | 0 | 2,500 | -0.0 |
18/07/2019 |
14.45
|
748,950 | 14.10 | 14.65 | 14.20 | 0 | 29,720 | -0.4 |
17/07/2019 |
14.10
|
1,055,070 | 13.20 | 14.10 | 13.05 | 8,000 | 74,000 | -0.9 |
16/07/2019 |
13.20
|
1,015,270 | 12.45 | 13.20 | 12.30 | 7,600 | 7,740 | -0.0 |
15/07/2019 |
12.45
|
987,790 | 12.65 | 12.85 | 11.80 | 0 | 2,760 | -0.0 |
12/07/2019 |
12.65
|
475,670 | 11.85 | 12.65 | 11.60 | 0 | 139,300 | -1.7 |