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) |
-0.45 | -2.53% | 465,200 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,212,300 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-20) |
-1.05 | -5.71% | 2,489,200 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-22) |
-1.63 | -8.60% | 5,994,300 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,340,400 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-29) |
-0.31 | -1.76% | 19,019,400 | -217,976 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-04) |
-0.64 | -3.58% | 37,347,900 | -813,376 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-15) |
8.21 | 89.80% | 44,928,890 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
8.91
|
1,520 | 9.12 | 9.12 | 8.86 | 0 | 0 | 0 |
27/11/2019 |
9.12
|
910 | 8.91 | 9.12 | 8.91 | 0 | 0 | 0 |
26/11/2019 |
8.91
|
2,750 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
25/11/2019 |
9.00
|
6,540 | 9.14 | 9.14 | 8.63 | 0 | 0 | 0 |
22/11/2019 |
9.14
|
4,180 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
21/11/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
20/11/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
19/11/2019 |
9.33
|
1,020 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 |
18/11/2019 |
9.35
|
1,260 | 9.38 | 9.38 | 8.95 | 0 | 0 | 0 |
15/11/2019 |
9.38
|
100 | 9.54 | 9.54 | 9.38 | 0 | 0 | 0 |
14/11/2019 |
9.54
|
11,110 | 9.56 | 9.56 | 9.00 | 0 | 0 | 0 |
13/11/2019 |
9.56
|
150 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
12/11/2019 |
9.56
|
1,760 | 9.26 | 9.56 | 9.23 | 0 | 0 | 0 |
11/11/2019 |
9.26
|
1,870 | 9.26 | 9.38 | 9.26 | 0 | 0 | 0 |
08/11/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
07/11/2019 |
9.26
|
20 | 9.26 | 9.26 | 9.23 | 0 | 0 | 0 |
06/11/2019 |
9.26
|
1,690 | 9.28 | 9.28 | 9.26 | 0 | 0 | 0 |
05/11/2019 |
9.28
|
890 | 9.26 | 9.28 | 9.26 | 0 | 0 | 0 |
04/11/2019 |
9.26
|
620 | 9.75 | 9.75 | 9.19 | 0 | 0 | 0 |
01/11/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
31/10/2019 |
9.75
|
40 | 9.47 | 9.75 | 9.28 | 0 | 0 | 0 |
30/10/2019 |
9.47
|
22,180 | 9.52 | 9.52 | 9.47 | 0 | 0 | 0 |
29/10/2019 |
9.52
|
10,760 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
28/10/2019 |
9.52
|
10,150 | 10.06 | 10.06 | 9.38 | 0 | 0 | 0 |
25/10/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
24/10/2019 |
10.06
|
70 | 9.40 | 10.06 | 9.38 | 0 | 0 | 0 |
23/10/2019 |
9.40
|
22,900 | 9.61 | 9.61 | 9.38 | 0 | 0 | 0 |
22/10/2019 |
9.61
|
20 | 9.61 | 9.61 | 9.40 | 0 | 0 | 0 |
21/10/2019 |
9.61
|
5,000 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 |
18/10/2019 |
9.70
|
20,260 | 9.84 | 9.84 | 9.38 | 0 | 0 | 0 |
17/10/2019 |
9.84
|
2,380 | 9.77 | 9.84 | 9.61 | 0 | 0 | 0 |
16/10/2019 |
9.77
|
2,690 | 9.14 | 9.77 | 9.52 | 0 | 0 | 0 |
15/10/2019 |
9.14
|
24,950 | 9.75 | 9.75 | 9.14 | 0 | 0 | 0 |
14/10/2019 |
9.75
|
280 | 9.84 | 9.84 | 9.75 | 0 | 0 | 0 |
11/10/2019 |
9.84
|
8,100 | 9.84 | 9.84 | 9.56 | 0 | 0 | 0 |
10/10/2019 |
9.84
|
1,380 | 9.84 | 10.31 | 9.84 | 0 | 0 | 0 |
09/10/2019 |
9.84
|
610 | 9.56 | 9.84 | 9.61 | 0 | 0 | 0 |
08/10/2019 |
9.56
|
2,570 | 9.77 | 9.77 | 9.56 | 0 | 0 | 0 |
07/10/2019 |
9.77
|
7,210 | 9.56 | 9.77 | 9.47 | 0 | 0 | 0 |
04/10/2019 |
9.56
|
9,650 | 9.56 | 9.61 | 9.47 | 0 | 0 | 0 |
03/10/2019 |
9.56
|
7,000 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 |
02/10/2019 |
9.68
|
6,040 | 9.84 | 9.84 | 9.61 | 0 | 0 | 0 |
01/10/2019 |
9.84
|
4,940 | 9.61 | 9.84 | 9.61 | 0 | 0 | 0 |
30/09/2019 |
9.61
|
15,980 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 |
27/09/2019 |
9.70
|
25,070 | 10.17 | 10.17 | 9.61 | 0 | 0 | 0 |
26/09/2019 |
10.17
|
24,660 | 10.13 | 10.17 | 9.49 | 0 | 0 | 0 |
25/09/2019 |
10.13
|
45,870 | 10.52 | 10.66 | 9.80 | 0 | 0 | 0 |
24/09/2019 |
10.52
|
3,930 | 10.31 | 10.55 | 10.22 | 0 | 0 | 0 |
23/09/2019 |
10.31
|
19,460 | 10.78 | 10.78 | 10.31 | 0 | 0 | 0 |
20/09/2019 |
10.78
|
1,210 | 10.57 | 10.78 | 10.59 | 0 | 0 | 0 |
19/09/2019 |
10.57
|
18,430 | 10.97 | 10.97 | 10.57 | 0 | 0 | 0 |
18/09/2019 |
10.97
|
4,310 | 10.78 | 10.97 | 10.74 | 0 | 0 | 0 |
17/09/2019 |
10.78
|
7,700 | 10.95 | 10.95 | 10.64 | 0 | 0 | 0 |
16/09/2019 |
10.95
|
8,010 | 10.45 | 11.02 | 10.50 | 0 | 0 | 0 |
13/09/2019 |
10.45
|
17,500 | 10.64 | 11.06 | 10.45 | 0 | 0 | 0 |
12/09/2019 |
10.64
|
12,660 | 11.02 | 11.02 | 10.59 | 0 | 0 | 0 |
11/09/2019 |
11.02
|
200 | 10.78 | 11.30 | 10.41 | 0 | 0 | 0 |
10/09/2019 |
10.78
|
4,570 | 10.74 | 11.46 | 10.55 | 0 | 0 | 0 |
09/09/2019 |
10.74
|
4,980 | 10.59 | 10.74 | 10.59 | 0 | 0 | 0 |
06/09/2019 |
10.59
|
41,600 | 11.23 | 11.23 | 10.59 | 0 | 0 | 0 |
05/09/2019 |
11.23
|
19,800 | 11.25 | 11.25 | 10.97 | 0 | 0 | 0 |
04/09/2019 |
11.25
|
35,600 | 11.49 | 11.49 | 10.92 | 0 | 0 | 0 |
03/09/2019 |
11.49
|
74,570 | 11.63 | 11.67 | 11.16 | 0 | 0 | 0 |
30/08/2019 |
11.63
|
70,600 | 11.86 | 11.86 | 11.44 | 0 | 0 | 0 |
29/08/2019 |
11.86
|
166,760 | 11.09 | 11.86 | 11.09 | 0 | 0 | 0 |
28/08/2019 |
11.09
|
70,420 | 11.27 | 11.72 | 11.09 | 0 | 0 | 0 |
27/08/2019 |
11.27
|
237,050 | 10.55 | 11.27 | 10.45 | 0 | 0 | 0 |
26/08/2019 |
10.55
|
27,250 | 10.13 | 10.64 | 9.84 | 0 | 0 | 0 |
23/08/2019 |
10.13
|
25,600 | 10.27 | 10.41 | 10.13 | 0 | 0 | 0 |
22/08/2019 |
10.27
|
7,190 | 10.22 | 10.27 | 10.03 | 0 | 0 | 0 |
21/08/2019 |
10.22
|
20,080 | 10.59 | 10.74 | 10.22 | 0 | 0 | 0 |
20/08/2019 |
10.59
|
48,730 | 10.29 | 10.78 | 10.41 | 0 | 0 | 0 |
19/08/2019 |
10.29
|
36,890 | 9.87 | 10.45 | 9.84 | 0 | 0 | 0 |
16/08/2019 |
9.87
|
50,260 | 9.23 | 9.87 | 9.26 | 0 | 0 | 0 |
15/08/2019 |
9.23
|
3,160 | 9.47 | 9.52 | 9.14 | 0 | 0 | 0 |
14/08/2019 |
9.47
|
9,800 | 9.23 | 9.61 | 9.23 | 0 | 0 | 0 |
13/08/2019 |
9.23
|
25,570 | 9.52 | 9.61 | 9.14 | 0 | 0 | 0 |
12/08/2019 |
9.52
|
9,370 | 9.75 | 9.91 | 9.52 | 0 | 0 | 0 |
09/08/2019 |
9.75
|
23,140 | 9.80 | 9.80 | 9.38 | 0 | 0 | 0 |
08/08/2019 |
9.80
|
4,540 | 9.80 | 10.01 | 9.45 | 0 | 0 | 0 |
07/08/2019 |
9.80
|
14,090 | 10.03 | 10.27 | 9.63 | 0 | 0 | 0 |
06/08/2019 |
10.03
|
97,720 | 9.38 | 10.03 | 9.52 | 0 | 60 | -0.0 |
05/08/2019 |
9.38
|
18,210 | 8.77 | 9.38 | 8.46 | 0 | 0 | 0 |
02/08/2019 |
8.77
|
16,300 | 8.86 | 8.86 | 8.44 | 0 | 0 | 0 |
01/08/2019 |
8.86
|
17,300 | 8.39 | 8.86 | 8.34 | 30 | 0 | 0.0 |
31/07/2019 |
8.39
|
59,510 | 8.67 | 8.72 | 8.34 | 30 | 0 | 0.0 |
30/07/2019 |
8.67
|
23,830 | 8.72 | 9.12 | 8.44 | 0 | 0 | 0 |
29/07/2019 |
8.72
|
79,350 | 9.38 | 9.38 | 8.72 | 0 | 0 | 0 |
26/07/2019 |
9.38
|
16,980 | 10.08 | 10.10 | 9.38 | 0 | 0 | 0 |
25/07/2019 |
10.08
|
18,610 | 9.47 | 10.10 | 9.38 | 0 | 0 | 0 |
24/07/2019 |
9.47
|
33,270 | 10.17 | 10.17 | 9.47 | 0 | 0 | 0 |
23/07/2019 |
10.17
|
74,690 | 10.29 | 10.31 | 9.59 | 0 | 0 | 0 |
22/07/2019 |
10.29
|
36,260 | 11.06 | 11.11 | 10.29 | 0 | 0 | 0 |
19/07/2019 |
11.06
|
790 | 11.02 | 11.11 | 10.76 | 0 | 0 | 0 |
18/07/2019 |
11.02
|
7,280 | 10.88 | 11.02 | 10.64 | 0 | 0 | 0 |
17/07/2019 |
10.88
|
23,190 | 11.39 | 11.58 | 10.83 | 0 | 0 | 0 |
16/07/2019 |
11.39
|
55,540 | 11.16 | 11.91 | 11.39 | 0 | 0 | 0 |
15/07/2019 |
11.16
|
37,090 | 11.72 | 11.72 | 11.16 | 0 | 0 | 0 |
12/07/2019 |
11.72
|
25,110 | 11.02 | 11.72 | 11.02 | 0 | 0 | 0 |
11/07/2019 |
11.02
|
38,940 | 10.78 | 11.25 | 10.55 | 0 | 0 | 0 |