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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
14.36
|
2,310 | 14.36 | 14.63 | 14.36 | 0 | 0 | 0 |
28/11/2019 |
14.36
|
12,890 | 14.68 | 14.94 | 14.18 | 10 | 0 | 0.0 |
27/11/2019 |
14.68
|
2,100 | 14.76 | 14.76 | 14.45 | 0 | 0 | 0 |
26/11/2019 |
14.76
|
810 | 14.01 | 14.94 | 14.05 | 0 | 0 | 0 |
25/11/2019 |
14.01
|
19,740 | 14.90 | 14.99 | 13.96 | 5,000 | 770 | 0.1 |
22/11/2019 |
14.90
|
4,780 | 14.94 | 14.99 | 14.81 | 0 | 0 | 0 |
21/11/2019 |
14.94
|
3,330 | 14.90 | 14.99 | 14.81 | 0 | 0 | 0 |
20/11/2019 |
14.90
|
2,500 | 14.94 | 14.99 | 14.90 | 0 | 0 | 0 |
19/11/2019 |
14.94
|
9,940 | 15.03 | 15.08 | 14.94 | 0 | 0 | 0 |
18/11/2019 |
15.03
|
6,170 | 15.03 | 15.08 | 14.90 | 0 | 0 | 0 |
15/11/2019 |
15.03
|
3,210 | 15.08 | 15.08 | 15.03 | 910 | 0 | 0.0 |
14/11/2019 |
15.08
|
9,300 | 14.94 | 15.17 | 14.99 | 4,090 | 0 | 0.1 |
13/11/2019 |
14.94
|
13,150 | 15.17 | 15.17 | 14.94 | 0 | 0 | 0 |
12/11/2019 |
15.17
|
2,510 | 15.17 | 15.39 | 15.12 | 0 | 0 | 0 |
11/11/2019 |
15.17
|
25,270 | 15.17 | 15.21 | 15.12 | 0 | 0 | 0 |
08/11/2019 |
15.17
|
16,340 | 15.08 | 15.17 | 14.94 | 0 | 0 | 0 |
07/11/2019 |
15.08
|
15,970 | 15.08 | 15.12 | 14.99 | 0 | 0 | 0 |
06/11/2019 |
15.08
|
18,240 | 15.08 | 15.30 | 14.99 | 0 | 0 | 0 |
05/11/2019 |
15.08
|
18,690 | 15.34 | 15.34 | 15.08 | 0 | 0 | 0 |
04/11/2019 |
15.34
|
9,500 | 15.12 | 15.34 | 15.08 | 0 | 0 | 0 |
01/11/2019 |
15.12
|
50,060 | 14.94 | 15.21 | 14.99 | 0 | 0 | 0 |
31/10/2019 |
14.94
|
168,120 | 16.06 | 16.06 | 14.94 | 0 | 0 | 0 |
30/10/2019 |
16.06
|
34,870 | 16.33 | 16.33 | 16.06 | 0 | 0 | 0 |
29/10/2019 |
16.33
|
45,790 | 16.19 | 16.41 | 16.10 | 0 | 0 | 0 |
28/10/2019 |
16.19
|
15,080 | 16.28 | 16.50 | 16.19 | 10 | 0 | 0.0 |
25/10/2019 |
16.28
|
15,130 | 16.24 | 16.59 | 16.24 | 10 | 0 | 0.0 |
24/10/2019 |
16.24
|
22,640 | 16.10 | 16.41 | 16.10 | 0 | 0 | 0 |
23/10/2019 |
16.10
|
47,330 | 16.59 | 16.59 | 16.10 | 0 | 0 | 0 |
22/10/2019 |
16.59
|
28,660 | 16.59 | 16.86 | 16.37 | 0 | 0 | 0 |
21/10/2019 |
16.59
|
24,310 | 16.68 | 16.68 | 16.41 | 0 | 0 | 0 |
18/10/2019 |
16.68
|
23,760 | 16.91 | 16.91 | 16.55 | 0 | 0 | 0 |
17/10/2019 |
16.91
|
64,640 | 17.04 | 17.17 | 16.73 | 0 | 0 | 0 |
16/10/2019 |
17.04
|
78,390 | 16.73 | 17.17 | 16.77 | 20 | 0 | 0.0 |
15/10/2019 |
16.73
|
25,070 | 16.73 | 16.86 | 16.68 | 0 | 0 | 0 |
14/10/2019 |
16.73
|
121,270 | 16.73 | 16.77 | 16.55 | 0 | 21,000 | -0.4 |
11/10/2019 |
16.73
|
93,990 | 16.28 | 16.73 | 16.28 | 0 | 0 | 0 |
10/10/2019 |
16.28
|
4,900 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 |
09/10/2019 |
16.37
|
26,260 | 16.33 | 16.41 | 16.19 | 0 | 0 | 0 |
08/10/2019 |
16.33
|
14,850 | 16.33 | 16.41 | 16.24 | 0 | 0 | 0 |
07/10/2019 |
16.33
|
17,750 | 16.24 | 16.46 | 16.24 | 0 | 600 | -0.0 |
04/10/2019 |
16.24
|
23,050 | 16.28 | 16.46 | 16.24 | 0 | 0 | 0 |
03/10/2019 |
16.28
|
22,170 | 16.33 | 16.33 | 16.10 | 10 | 0 | 0.0 |
02/10/2019 |
16.33
|
44,150 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 |
01/10/2019 |
16.37
|
19,900 | 16.46 | 16.46 | 16.28 | 0 | 0 | 0 |
30/09/2019 |
16.46
|
50,110 | 16.28 | 16.82 | 16.28 | 15,140 | 0 | 0.3 |
27/09/2019 |
16.28
|
49,930 | 16.01 | 16.28 | 15.97 | 6,000 | 220 | 0.1 |
26/09/2019 |
16.01
|
13,500 | 15.97 | 16.06 | 15.88 | 0 | 0 | 0 |
25/09/2019 |
15.97
|
16,980 | 16.06 | 16.06 | 15.88 | 0 | 0 | 0 |
24/09/2019 |
16.06
|
21,250 | 16.06 | 16.10 | 15.79 | 50 | 0 | 0.0 |
23/09/2019 |
16.06
|
22,020 | 16.10 | 16.15 | 15.97 | 0 | 0 | 0 |
20/09/2019 |
16.10
|
16,790 | 16.06 | 16.19 | 15.97 | 0 | 0 | 0 |
19/09/2019 |
16.06
|
14,080 | 16.01 | 16.06 | 16.01 | 0 | 0 | 0 |
18/09/2019 |
16.01
|
42,280 | 16.15 | 16.15 | 15.97 | 0 | 0 | 0 |
17/09/2019 |
16.15
|
30,700 | 16.19 | 16.19 | 16.06 | 0 | 0 | 0 |
16/09/2019 |
16.19
|
26,590 | 16.15 | 16.37 | 15.97 | 0 | 0 | 0 |
13/09/2019 |
16.15
|
21,940 | 16.24 | 16.28 | 16.15 | 0 | 0 | 0 |
12/09/2019 |
16.24
|
35,560 | 16.10 | 16.33 | 16.06 | 60 | 0 | 0.0 |
11/09/2019 |
16.10
|
37,710 | 16.19 | 16.37 | 16.06 | 30 | 0 | 0.0 |
10/09/2019 |
16.19
|
30,340 | 16.19 | 16.46 | 16.19 | 10 | 0 | 0.0 |
09/09/2019 |
16.19
|
51,380 | 16.19 | 16.64 | 16.19 | 5,000 | 0 | 0.1 |
06/09/2019 |
16.19
|
46,080 | 16.55 | 16.68 | 16.10 | 0 | 0 | 0 |
05/09/2019 |
16.55
|
84,040 | 16.59 | 16.91 | 16.28 | 0 | 0 | 0 |
04/09/2019 |
16.59
|
42,870 | 17.31 | 17.31 | 16.24 | 200 | 0 | 0.0 |
03/09/2019 |
17.31
|
48,340 | 17.17 | 18.29 | 16.77 | 60 | 0 | 0.0 |
30/08/2019 |
17.17
|
358,470 | 16.06 | 17.17 | 16.06 | 70 | 0 | 0.0 |
29/08/2019 |
16.06
|
79,300 | 16.06 | 16.33 | 15.97 | 0 | 0 | 0 |
28/08/2019 |
16.06
|
5,910 | 15.92 | 16.15 | 15.70 | 0 | 0 | 0 |
27/08/2019 |
15.92
|
34,450 | 15.70 | 16.24 | 15.61 | 0 | 900 | -0.0 |
26/08/2019 |
15.70
|
43,880 | 16.06 | 16.06 | 15.52 | 0 | 0 | 0 |
23/08/2019 |
16.06
|
30,880 | 15.88 | 16.10 | 15.88 | 10 | 0 | 0.0 |
22/08/2019 |
15.88
|
12,910 | 16.06 | 16.06 | 15.88 | 0 | 0 | 0 |
21/08/2019 |
16.06
|
22,270 | 16.10 | 16.24 | 15.97 | 0 | 0 | 0 |
20/08/2019 |
16.10
|
80,670 | 16.24 | 16.24 | 15.79 | 50 | 0 | 0.0 |
19/08/2019 |
16.24
|
9,240 | 16.41 | 16.41 | 16.10 | 0 | 0 | 0 |
16/08/2019 |
16.41
|
5,390 | 16.50 | 16.50 | 16.06 | 50 | 0 | 0.0 |
15/08/2019 |
16.50
|
16,890 | 16.28 | 16.50 | 16.06 | 0 | 0 | 0 |
14/08/2019 |
16.28
|
24,420 | 16.06 | 16.41 | 16.06 | 10 | 0 | 0.0 |
13/08/2019 |
16.06
|
32,810 | 16.50 | 16.50 | 16.06 | 5,000 | 0 | 0.1 |
12/08/2019 |
16.50
|
13,000 | 16.15 | 16.91 | 16.06 | 0 | 0 | 0 |
09/08/2019 |
16.15
|
27,340 | 15.79 | 16.15 | 15.79 | 3,740 | 0 | 0.1 |
08/08/2019 |
15.79
|
7,750 | 16.06 | 16.06 | 15.70 | 50 | 0 | 0.0 |
07/08/2019 |
16.06
|
14,320 | 15.79 | 16.24 | 15.79 | 0 | 0 | 0 |
06/08/2019 |
15.79
|
35,890 | 16.19 | 16.19 | 15.70 | 0 | 0 | 0 |
05/08/2019 |
16.19
|
18,160 | 16.24 | 16.24 | 15.97 | 0 | 0 | 0 |
02/08/2019 |
16.24
|
33,650 | 16.33 | 16.33 | 15.92 | 0 | 0 | 0 |
01/08/2019 |
16.33
|
6,290 | 16.50 | 16.91 | 16.33 | 0 | 0 | 0 |
31/07/2019 |
16.50
|
22,410 | 16.50 | 16.50 | 15.97 | 0 | 0 | 0 |
30/07/2019 |
16.50
|
178,200 | 17.53 | 17.53 | 16.33 | 0 | 0 | 0 |
29/07/2019 |
17.53
|
25,300 | 17.89 | 17.93 | 17.22 | 0 | 0 | 0 |
26/07/2019 |
17.89
|
70,380 | 17.26 | 18.20 | 17.57 | 0 | 0 | 0 |
25/07/2019 |
17.26
|
194,910 | 16.15 | 17.26 | 16.19 | 0 | 0 | 0 |
24/07/2019 |
16.15
|
13,140 | 16.01 | 16.15 | 16.01 | 0 | 0 | 0 |
23/07/2019 |
16.01
|
21,240 | 16.24 | 16.24 | 16.01 | 0 | 100 | -0.0 |
22/07/2019 |
16.24
|
3,390 | 16.24 | 16.37 | 16.10 | 0 | 0 | 0 |
19/07/2019 |
16.24
|
22,640 | 16.28 | 16.28 | 16.01 | 0 | 0 | 0 |
18/07/2019 |
16.28
|
5,130 | 16.33 | 16.33 | 16.06 | 0 | 0 | 0 |
17/07/2019 |
16.33
|
9,030 | 16.33 | 16.33 | 16.06 | 0 | 0 | 0 |
16/07/2019 |
16.33
|
26,480 | 16.33 | 16.33 | 16.06 | 0 | 0 | 0 |
15/07/2019 |
16.33
|
3,190 | 16.33 | 16.37 | 16.10 | 50 | 0 | 0.0 |
12/07/2019 |
16.33
|
16,460 | 16.15 | 16.33 | 16.15 | 0 | 0 | 0 |