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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
9.33
|
43,800 | 9.47 | 9.53 | 9.33 | 2,300 | 0 | 0.0 |
26/11/2019 |
9.47
|
20,400 | 9.47 | 9.67 | 9.33 | 2,000 | 0 | 0.0 |
25/11/2019 |
9.47
|
27,111 | 9.53 | 9.67 | 9.40 | 10,200 | 0 | 0.1 |
22/11/2019 |
9.53
|
37,150 | 9.47 | 9.53 | 9.40 | 0 | 0 | 0 |
21/11/2019 |
9.47
|
15,830 | 9.60 | 9.67 | 9.47 | 0 | 0 | 0 |
20/11/2019 |
9.60
|
1,200 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
19/11/2019 |
9.67
|
8,700 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 |
18/11/2019 |
9.73
|
40,810 | 9.40 | 9.80 | 9.53 | 0 | 0 | 0 |
15/11/2019 |
9.40
|
131,390 | 9.40 | 9.47 | 9.40 | 0 | 0 | 0 |
14/11/2019 |
9.40
|
26,210 | 9.67 | 9.73 | 9.33 | 0 | 0 | 0 |
13/11/2019 |
9.67
|
4,700 | 9.33 | 9.67 | 9.27 | 0 | 0 | 0 |
12/11/2019 |
9.33
|
10,300 | 9.40 | 9.60 | 9.33 | 0 | 0 | 0 |
11/11/2019 |
9.40
|
16,910 | 9.47 | 9.47 | 9.33 | 0 | 0 | 0 |
08/11/2019 |
9.47
|
23,310 | 9.60 | 9.60 | 8.67 | 0 | 0 | 0 |
07/11/2019 |
9.60
|
4,600 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
06/11/2019 |
9.67
|
1,400 | 9.60 | 9.67 | 9.53 | 0 | 0 | 0 |
05/11/2019 |
9.60
|
6,000 | 9.67 | 9.67 | 9.47 | 0 | 0 | 0 |
04/11/2019 |
9.67
|
25,200 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 |
01/11/2019 |
9.73
|
10,700 | 9.73 | 9.80 | 9.73 | 0 | 0 | 0 |
31/10/2019 |
9.73
|
20,900 | 9.73 | 9.87 | 9.73 | 0 | 0 | 0 |
30/10/2019 |
9.73
|
31,820 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 |
29/10/2019 |
9.73
|
42,610 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 |
28/10/2019 |
9.73
|
15,800 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 |
25/10/2019 |
9.73
|
13,700 | 9.80 | 9.80 | 9.67 | 0 | 0 | 0 |
24/10/2019 |
9.80
|
4,100 | 9.73 | 10.00 | 9.73 | 0 | 0 | 0 |
23/10/2019 |
9.73
|
27,900 | 9.67 | 9.80 | 9.67 | 0 | 0 | 0 |
22/10/2019 |
9.67
|
19,600 | 9.60 | 9.67 | 9.53 | 0 | 0 | 0 |
21/10/2019 |
9.60
|
43,400 | 9.73 | 9.73 | 9.40 | 0 | 0 | 0 |
18/10/2019 |
9.73
|
31,100 | 10.07 | 10.07 | 9.73 | 0 | 0 | 0 |
17/10/2019 |
10.07
|
11,018 | 10.20 | 10.27 | 10.07 | 0 | 0 | 0 |
16/10/2019 |
10.20
|
86,568 | 10.07 | 10.40 | 10.07 | 100 | 0 | 0.0 |
15/10/2019 |
10.07
|
24,600 | 9.67 | 10.33 | 9.73 | 0 | 0 | 0 |
14/10/2019 |
9.67
|
900 | 9.80 | 10.13 | 9.67 | 0 | 0 | 0 |
11/10/2019 |
9.80
|
7,700 | 9.67 | 9.80 | 9.53 | 0 | 0 | 0 |
10/10/2019 |
9.67
|
1,900 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 |
09/10/2019 |
9.73
|
14,810 | 9.80 | 9.93 | 9.67 | 0 | 0 | 0 |
08/10/2019 |
9.80
|
25,467 | 10.13 | 10.20 | 9.73 | 0 | 0 | 0 |
07/10/2019 |
10.13
|
12,400 | 10.27 | 10.27 | 10.13 | 0 | 0 | 0 |
04/10/2019 |
10.27
|
53,810 | 9.80 | 10.40 | 9.80 | 0 | 0 | 0 |
03/10/2019 |
9.80
|
2,520 | 9.87 | 9.87 | 9.73 | 0 | 0 | 0 |
02/10/2019 |
9.87
|
24,710 | 9.73 | 10.07 | 9.73 | 0 | 0 | 0 |
01/10/2019 |
9.73
|
11,420 | 9.73 | 9.80 | 9.73 | 0 | 0 | 0 |
30/09/2019 |
9.73
|
57,100 | 9.73 | 9.73 | 9.67 | 0 | 0 | 0 |
27/09/2019 |
9.73
|
16,100 | 9.80 | 9.80 | 9.67 | 13,100 | 0 | 0.2 |
26/09/2019 |
9.80
|
32,400 | 9.73 | 9.80 | 9.53 | 15,200 | 0 | 0.2 |
25/09/2019 |
9.73
|
22,893 | 9.60 | 10.60 | 9.67 | 12,400 | 0 | 0.2 |
24/09/2019 |
9.60
|
44,600 | 9.47 | 9.60 | 9.47 | 0 | 0 | 0 |
23/09/2019 |
9.47
|
63,300 | 9.47 | 9.73 | 9.40 | 0 | 0 | 0 |
20/09/2019 |
9.47
|
51,000 | 9.47 | 9.60 | 9.40 | 0 | 0 | 0 |
19/09/2019 |
9.47
|
19,800 | 9.47 | 9.53 | 9.40 | 0 | 0 | 0 |
18/09/2019 |
9.47
|
2,700 | 9.60 | 9.67 | 9.47 | 0 | 0 | 0 |
17/09/2019 |
9.60
|
92,400 | 9.40 | 9.73 | 9.60 | 76,300 | 0 | 1.1 |
16/09/2019 |
9.40
|
16,600 | 9.40 | 9.47 | 9.40 | 0 | 0 | 0 |
13/09/2019 |
9.40
|
74,400 | 9.40 | 9.47 | 9.33 | 0 | 0 | 0 |
12/09/2019 |
9.40
|
26,300 | 9.47 | 9.47 | 9.40 | 0 | 0 | 0 |
11/09/2019 |
9.47
|
33,100 | 9.47 | 9.47 | 9.07 | 0 | 0 | 0 |
10/09/2019 |
9.47
|
68,300 | 9.47 | 9.47 | 9.33 | 0 | 0 | 0 |
09/09/2019 |
9.47
|
30,200 | 9.40 | 9.60 | 9.47 | 0 | 0 | 0 |
06/09/2019 |
9.40
|
22,700 | 9.47 | 9.60 | 9.40 | 0 | 0 | 0 |
05/09/2019 |
9.47
|
58,100 | 9.47 | 9.67 | 9.40 | 0 | 0 | 0 |
04/09/2019 |
9.47
|
44,500 | 9.67 | 9.67 | 9.40 | 0 | 0 | 0 |
03/09/2019 |
9.67
|
166,800 | 9.93 | 9.93 | 9.60 | 100,000 | 0 | 1.4 |
30/08/2019 |
9.93
|
19,000 | 9.73 | 10.00 | 9.73 | 0 | 0 | 0 |
29/08/2019 |
9.73
|
127,400 | 9.60 | 9.73 | 9.40 | 77,500 | 0 | 1.1 |
28/08/2019 |
9.60
|
46,200 | 10.00 | 10.00 | 9.60 | 0 | 0 | 0 |
27/08/2019 |
10.00
|
62,700 | 9.93 | 10.00 | 9.87 | 40,700 | 0 | 0.6 |
26/08/2019 |
9.93
|
23,900 | 10.00 | 10.07 | 9.87 | 0 | 0 | 0 |
23/08/2019 |
10.00
|
152,100 | 10.20 | 10.20 | 9.87 | 72,000 | 0 | 1.1 |
22/08/2019 |
10.20
|
90,600 | 10.20 | 10.20 | 9.80 | 30,100 | 0 | 0.5 |
21/08/2019 |
10.20
|
51,800 | 10.27 | 10.33 | 10.07 | 0 | 0 | 0 |
20/08/2019 |
10.27
|
98,800 | 10.47 | 10.67 | 10.20 | 0 | 0 | 0 |
19/08/2019 |
10.47
|
366,369 | 9.80 | 10.47 | 9.80 | 0 | 0 | 0 |
16/08/2019 |
9.80
|
55,000 | 9.80 | 9.93 | 9.80 | 5,000 | 0 | 0.1 |
15/08/2019 |
9.80
|
33,300 | 9.87 | 9.87 | 9.60 | 0 | 0 | 0 |
14/08/2019 |
9.87
|
38,400 | 9.80 | 9.93 | 9.60 | 0 | 0 | 0 |
13/08/2019 |
9.80
|
113,300 | 9.67 | 9.87 | 9.53 | 72,800 | 0 | 1.1 |
12/08/2019 |
9.67
|
120,300 | 9.87 | 9.93 | 9.40 | 19,900 | 0 | 0.3 |
09/08/2019 |
9.87
|
96,600 | 10.00 | 10.00 | 9.67 | 0 | 0 | 0 |
08/08/2019 |
10.00
|
176,613 | 10.27 | 10.60 | 10.00 | 0 | 0 | 0 |
07/08/2019 |
10.27
|
318,177 | 9.67 | 10.67 | 9.67 | 0 | 12,800 | -0.2 |
06/08/2019 |
9.67
|
275,730 | 9.33 | 9.87 | 9.13 | 100,000 | 200 | 1.4 |
05/08/2019 |
9.33
|
122,900 | 9.20 | 9.40 | 9.07 | 69,600 | 0 | 1.0 |
02/08/2019 |
9.20
|
33,800 | 9.33 | 9.33 | 9.13 | 0 | 0 | 0 |
01/08/2019 |
9.33
|
44,700 | 8.80 | 9.40 | 9.00 | 0 | 0 | 0 |
31/07/2019 |
8.80
|
60,400 | 8.67 | 9.00 | 8.33 | 30,000 | 0 | 0.4 |
30/07/2019 |
8.67
|
58,600 | 9.27 | 9.27 | 8.67 | 0 | 0 | 0 |
29/07/2019 |
9.27
|
11,300 | 9.33 | 9.33 | 9.07 | 0 | 0 | 0 |
26/07/2019 |
9.33
|
110,600 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
25/07/2019 |
9.60
|
172,300 | 9.93 | 9.93 | 9.33 | 0 | 0 | 0 |
24/07/2019 |
9.93
|
108,900 | 10.00 | 10.13 | 9.73 | 0 | 0 | 0 |
23/07/2019 |
10.00
|
53,100 | 10.00 | 10.00 | 9.93 | 0 | 0 | 0 |
22/07/2019 |
10.00
|
128,440 | 9.87 | 10.00 | 9.80 | 0 | 0 | 0 |
19/07/2019 |
9.87
|
63,400 | 10.00 | 10.00 | 9.73 | 0 | 0 | 0 |
18/07/2019 |
10.00
|
130,500 | 10.00 | 10.13 | 9.60 | 0 | 0 | 0 |
17/07/2019 |
10.00
|
217,447 | 9.87 | 10.00 | 9.73 | 3,000 | 0 | 0.0 |
16/07/2019 |
9.87
|
561,050 | 9.80 | 10.67 | 9.67 | 0 | 87,100 | -1.3 |
15/07/2019 |
9.80
|
131,010 | 9.87 | 10.67 | 9.73 | 0 | 0 | 0 |
12/07/2019 |
9.87
|
1,067,930 | 8.87 | 9.87 | 8.93 | 10,000 | 16,300 | -0.1 |
11/07/2019 |
8.87
|
135,200 | 8.40 | 8.87 | 8.40 | 87,100 | 45,100 | 0.6 |
10/07/2019 |
8.40
|
57,400 | 8.73 | 8.80 | 8.33 | 0 | 53,000 | -0.7 |