Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -5.88% | 4,430,700 | -3,200 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,143,300 | -50,700 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-20) |
-0.80 | -20% | 15,023,100 | -62,100 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-22) |
-1.80 | -36% | 66,033,200 | 139,900 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,142,500 | 330,350 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-29) |
-36.30 | -91.90% | 445,247,732 | 2,632,186 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-04) |
-20.59 | -86.55% | 508,117,424 | 2,619,229 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-15) |
-9.96 | -75.68% | 569,252,988 | 2,628,708 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
13.01
|
92,710 | 13.01 | 13.01 | 12.85 | 0 | 0 | 0 |
27/11/2019 |
13.01
|
126,100 | 13.11 | 13.11 | 12.96 | 0 | 0 | 0 |
26/11/2019 |
13.11
|
259,350 | 13.21 | 13.21 | 13.06 | 0 | 0 | 0 |
25/11/2019 |
13.21
|
177,687 | 13.26 | 13.31 | 13.16 | 0 | 0 | 0 |
22/11/2019 |
13.26
|
178,700 | 13.21 | 13.26 | 13.11 | 0 | 0 | 0 |
21/11/2019 |
13.21
|
175,200 | 13.16 | 13.21 | 13.06 | 0 | 0 | 0 |
20/11/2019 |
13.16
|
72,900 | 13.06 | 13.16 | 12.96 | 0 | 0 | 0 |
19/11/2019 |
13.06
|
100,250 | 13.11 | 13.11 | 13.01 | 100 | 0 | 0.0 |
18/11/2019 |
13.11
|
155,600 | 13.11 | 13.16 | 13.06 | 0 | 0 | 0 |
15/11/2019 |
13.11
|
46,711 | 13.16 | 13.21 | 13.06 | 0 | 0 | 0 |
14/11/2019 |
13.16
|
103,800 | 13.16 | 13.16 | 13.01 | 0 | 0 | 0 |
13/11/2019 |
13.16
|
78,370 | 13.21 | 13.26 | 13.11 | 0 | 0 | 0 |
12/11/2019 |
13.21
|
82,040 | 13.31 | 13.31 | 13.16 | 0 | 0 | 0 |
11/11/2019 |
13.31
|
88,880 | 13.26 | 13.37 | 13.21 | 0 | 0 | 0 |
08/11/2019 |
13.26
|
109,650 | 13.11 | 13.31 | 13.01 | 0 | 0 | 0 |
07/11/2019 |
13.11
|
122,300 | 12.85 | 13.11 | 12.75 | 0 | 0 | 0 |
06/11/2019 |
12.85
|
55,720 | 12.90 | 12.96 | 12.80 | 0 | 0 | 0 |
05/11/2019 |
12.90
|
67,800 | 12.96 | 12.96 | 12.85 | 0 | 0 | 0 |
04/11/2019 |
12.96
|
141,800 | 12.96 | 12.96 | 12.80 | 0 | 0 | 0 |
01/11/2019 |
12.96
|
78,800 | 12.96 | 13.01 | 12.80 | 0 | 0 | 0 |
31/10/2019 |
12.96
|
76,600 | 13.01 | 13.06 | 12.85 | 0 | 0 | 0 |
30/10/2019 |
13.01
|
122,200 | 13.06 | 13.06 | 12.96 | 0 | 0 | 0 |
29/10/2019 |
13.06
|
52,300 | 13.06 | 13.06 | 12.96 | 0 | 0 | 0 |
28/10/2019 |
13.06
|
61,900 | 13.06 | 13.06 | 12.96 | 0 | 0 | 0 |
25/10/2019 |
13.06
|
47,900 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
24/10/2019 |
13.11
|
90,400 | 13.11 | 13.11 | 13.01 | 0 | 1,000 | -0.0 |
23/10/2019 |
13.11
|
67,300 | 13.06 | 13.11 | 12.90 | 0 | 0 | 0 |
22/10/2019 |
13.06
|
89,400 | 13.06 | 13.11 | 12.96 | 0 | 0 | 0 |
21/10/2019 |
13.06
|
80,300 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
18/10/2019 |
13.11
|
96,450 | 13.06 | 13.16 | 13.01 | 0 | 0 | 0 |
17/10/2019 |
13.06
|
76,600 | 13.11 | 13.11 | 12.96 | 0 | 0 | 0 |
16/10/2019 |
13.11
|
58,778 | 13.16 | 13.26 | 13.06 | 0 | 0 | 0 |
15/10/2019 |
13.16
|
50,100 | 13.21 | 13.26 | 13.11 | 0 | 0 | 0 |
14/10/2019 |
13.21
|
53,992 | 13.16 | 13.31 | 13.11 | 0 | 0 | 0 |
11/10/2019 |
13.16
|
54,650 | 13.11 | 13.21 | 13.06 | 0 | 0 | 0 |
10/10/2019 |
13.11
|
58,900 | 13.06 | 13.16 | 13.01 | 0 | 0 | 0 |
09/10/2019 |
13.06
|
61,400 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
08/10/2019 |
13.11
|
45,600 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
07/10/2019 |
13.11
|
92,700 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
04/10/2019 |
13.11
|
57,326 | 13.06 | 13.11 | 13.01 | 0 | 0 | 0 |
03/10/2019 |
13.06
|
64,984 | 13.06 | 13.16 | 13.01 | 0 | 0 | 0 |
02/10/2019 |
13.06
|
51,813 | 13.01 | 13.11 | 12.96 | 0 | 0 | 0 |
01/10/2019 |
13.01
|
59,687 | 13.01 | 13.06 | 12.96 | 0 | 0 | 0 |
30/09/2019 |
13.01
|
77,700 | 13.01 | 13.06 | 12.90 | 0 | 0 | 0 |
27/09/2019 |
13.01
|
57,553 | 12.96 | 13.01 | 12.85 | 0 | 0 | 0 |
26/09/2019 |
12.96
|
43,556 | 13.01 | 13.01 | 12.90 | 0 | 0 | 0 |
25/09/2019 |
13.01
|
55,981 | 13.01 | 13.01 | 12.96 | 0 | 0 | 0 |
24/09/2019 |
13.01
|
55,721 | 13.01 | 13.06 | 12.96 | 0 | 0 | 0 |
23/09/2019 |
13.01
|
47,302 | 13.06 | 13.11 | 13.01 | 0 | 0 | 0 |
20/09/2019 |
13.06
|
65,800 | 13.01 | 13.06 | 13.01 | 0 | 0 | 0 |
19/09/2019 |
13.01
|
58,400 | 13.01 | 13.06 | 12.96 | 0 | 0 | 0 |
18/09/2019 |
13.01
|
87,820 | 12.96 | 13.06 | 12.96 | 1,000 | 0 | 0.0 |
17/09/2019 |
12.96
|
71,800 | 13.06 | 13.06 | 12.80 | 0 | 0 | 0 |
16/09/2019 |
13.06
|
87,110 | 13.11 | 13.16 | 13.01 | 0 | 0 | 0 |
13/09/2019 |
13.11
|
476,523 | 13.06 | 13.16 | 12.90 | 0 | 0 | 0 |
12/09/2019 |
13.06
|
197,940 | 13.11 | 13.16 | 12.96 | 0 | 0 | 0 |
11/09/2019 |
13.11
|
62,600 | 13.11 | 13.16 | 13.06 | 0 | 0 | 0 |
10/09/2019 |
13.11
|
91,100 | 13.11 | 13.16 | 12.96 | 0 | 0 | 0 |
09/09/2019 |
13.11
|
90,300 | 13.06 | 13.11 | 13.01 | 0 | 0 | 0 |
06/09/2019 |
13.06
|
93,000 | 13.01 | 13.16 | 12.96 | 0 | 0 | 0 |
05/09/2019 |
13.01
|
74,600 | 13.06 | 13.11 | 12.96 | 0 | 0 | 0 |
04/09/2019 |
13.06
|
119,100 | 13.52 | 13.52 | 13.06 | 0 | 0 | 0 |
03/09/2019 |
13.52
|
121,790 | 13.47 | 13.57 | 13.42 | 0 | 0 | 0 |
30/08/2019 |
13.47
|
258,122 | 13.11 | 13.47 | 13.11 | 0 | 0 | 0 |
29/08/2019 |
13.11
|
219,400 | 13.16 | 13.16 | 13.11 | 0 | 0 | 0 |
28/08/2019 |
13.16
|
35,890 | 13.16 | 13.16 | 13.11 | 0 | 0 | 0 |
27/08/2019 |
13.16
|
40,600 | 13.11 | 13.21 | 13.11 | 0 | 0 | 0 |
26/08/2019 |
13.11
|
49,000 | 13.11 | 13.16 | 13.01 | 0 | 0 | 0 |
23/08/2019 |
13.11
|
54,520 | 13.16 | 13.16 | 13.11 | 0 | 0 | 0 |
22/08/2019 |
13.16
|
58,800 | 13.16 | 13.21 | 13.11 | 0 | 0 | 0 |
21/08/2019 |
13.16
|
54,909 | 13.21 | 13.21 | 13.06 | 0 | 0 | 0 |
20/08/2019 |
13.21
|
66,500 | 13.16 | 13.21 | 13.01 | 0 | 0 | 0 |
19/08/2019 |
13.16
|
61,000 | 13.21 | 13.21 | 13.11 | 0 | 0 | 0 |
16/08/2019 |
13.21
|
48,309 | 13.21 | 13.21 | 13.01 | 0 | 0 | 0 |
15/08/2019 |
13.21
|
49,500 | 13.16 | 13.21 | 13.11 | 0 | 0 | 0 |
14/08/2019 |
13.16
|
54,500 | 13.11 | 13.16 | 13.06 | 0 | 0 | 0 |
13/08/2019 |
13.11
|
48,520 | 13.16 | 13.21 | 13.11 | 0 | 0 | 0 |
12/08/2019 |
13.16
|
56,400 | 13.16 | 13.16 | 13.11 | 0 | 0 | 0 |
09/08/2019 |
13.16
|
40,600 | 13.16 | 13.21 | 13.06 | 0 | 0 | 0 |
08/08/2019 |
13.16
|
53,600 | 13.16 | 13.21 | 13.06 | 0 | 0 | 0 |
07/08/2019 |
13.16
|
76,700 | 13.11 | 13.16 | 13.06 | 0 | 0 | 0 |
06/08/2019 |
13.11
|
100,800 | 13.11 | 13.16 | 12.96 | 0 | 0 | 0 |
05/08/2019 |
13.11
|
54,200 | 13.11 | 13.16 | 12.96 | 0 | 0 | 0 |
02/08/2019 |
13.11
|
87,100 | 13.16 | 13.21 | 13.11 | 0 | 0 | 0 |
01/08/2019 |
13.16
|
155,300 | 13.16 | 13.21 | 13.06 | 0 | 0 | 0 |
31/07/2019 |
13.16
|
81,500 | 13.11 | 13.16 | 13.06 | 0 | 0 | 0 |
30/07/2019 |
13.11
|
95,200 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
29/07/2019 |
13.11
|
83,300 | 13.16 | 13.16 | 13.01 | 0 | 0 | 0 |
26/07/2019 |
13.16
|
59,909 | 13.11 | 13.21 | 13.01 | 0 | 0 | 0 |
25/07/2019 |
13.11
|
114,500 | 13.01 | 13.11 | 13.01 | 0 | 0 | 0 |
24/07/2019 |
13.01
|
89,500 | 13.11 | 13.11 | 12.96 | 0 | 0 | 0 |
23/07/2019 |
13.11
|
73,600 | 13.11 | 13.16 | 13.01 | 0 | 0 | 0 |
22/07/2019 |
13.11
|
94,101 | 13.06 | 13.11 | 13.01 | 0 | 0 | 0 |
19/07/2019 |
13.06
|
164,600 | 13.06 | 13.11 | 13.01 | 0 | 0 | 0 |
18/07/2019 |
13.06
|
248,722 | 13.06 | 13.11 | 12.90 | 0 | 0 | 0 |
17/07/2019 |
13.06
|
117,300 | 13.16 | 13.16 | 12.96 | 0 | 0 | 0 |
16/07/2019 |
13.16
|
190,000 | 13.21 | 13.26 | 13.06 | 0 | 0 | 0 |
15/07/2019 |
13.21
|
199,900 | 13.21 | 13.26 | 13.16 | 0 | 0 | 0 |
12/07/2019 |
13.21
|
207,600 | 13.11 | 13.21 | 13.06 | 0 | 0 | 0 |
11/07/2019 |
13.11
|
213,100 | 13.01 | 13.16 | 12.90 | 0 | 0 | 0 |