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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
12/11/2019 |
10.75
|
30 | 10.50 | 10.75 | 10.10 | 0 | 0 | 0 |
11/11/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/11/2019 |
10.50
|
480 | 10.63 | 10.63 | 10.13 | 0 | 0 | 0 |
07/11/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
06/11/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
05/11/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
04/11/2019 |
10.63
|
110,000 | 10.31 | 10.63 | 10.63 | 0 | 0 | 0 |
01/11/2019 |
10.31
|
10 | 10.38 | 10.38 | 10.31 | 0 | 0 | 0 |
31/10/2019 |
10.38
|
118,490 | 10.31 | 10.75 | 10.31 | 0 | 0 | 0 |
30/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
29/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
28/10/2019 |
10.31
|
120 | 10.63 | 10.63 | 10.31 | 0 | 0 | 0 |
25/10/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
24/10/2019 |
10.63
|
100,500 | 10.13 | 10.63 | 10.31 | 0 | 0 | 0 |
23/10/2019 |
10.13
|
60 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
22/10/2019 |
10.13
|
20 | 10.10 | 10.13 | 10.13 | 0 | 0 | 0 |
21/10/2019 |
10.10
|
10 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
18/10/2019 |
10.25
|
10 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
17/10/2019 |
10.25
|
30 | 10.31 | 10.31 | 10.25 | 30 | 0 | 0.0 |
16/10/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
15/10/2019 |
10.31
|
390 | 10.31 | 10.31 | 10.31 | 390 | 0 | 0.0 |
14/10/2019 |
10.31
|
130 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
11/10/2019 |
10.31
|
500 | 10.25 | 10.31 | 10.31 | 0 | 0 | 0 |
10/10/2019 |
10.25
|
550 | 10.28 | 10.28 | 10.25 | 550 | 0 | 0.0 |
09/10/2019 |
10.28
|
30 | 10.25 | 10.28 | 10.28 | 0 | 0 | 0 |
08/10/2019 |
10.25
|
1,410 | 10.50 | 10.50 | 10.25 | 1,380 | 0 | 0.0 |
07/10/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/10/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
03/10/2019 |
10.50
|
1,420 | 10.31 | 10.50 | 10.31 | 500 | 0 | 0.0 |
02/10/2019 |
10.31
|
3,130 | 10.38 | 10.38 | 10.31 | 3,130 | 0 | 0.1 |
01/10/2019 |
10.38
|
3,170 | 10.50 | 10.50 | 10.38 | 170 | 0 | 0.0 |
30/09/2019 |
10.50
|
5,750 | 10.50 | 10.50 | 10.44 | 4,810 | 3,610 | 0.0 |
27/09/2019 |
10.50
|
380 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
26/09/2019 |
10.50
|
420 | 10.50 | 10.50 | 10.50 | 420 | 0 | 0.0 |
25/09/2019 |
10.50
|
4,030 | 10.47 | 10.63 | 10.50 | 1,030 | 0 | 0.0 |
24/09/2019 |
10.47
|
30 | 11.10 | 11.10 | 10.47 | 0 | 0 | 0 |
23/09/2019 |
11.10
|
410 | 11.19 | 11.19 | 10.47 | 0 | 0 | 0 |
20/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
19/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
18/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
17/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
16/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
13/09/2019 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
12/09/2019 |
11.19
|
10 | 10.85 | 11.19 | 11.19 | 0 | 0 | 0 |
11/09/2019 |
10.85
|
1,030 | 10.85 | 10.91 | 10.44 | 1,000 | 0 | 0.0 |
10/09/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
09/09/2019 |
10.85
|
122,580 | 10.85 | 10.85 | 10.44 | 0 | 122,440 | -2.1 |
06/09/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
05/09/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
04/09/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
03/09/2019 |
10.85
|
10 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
30/08/2019 |
10.85
|
10 | 10.63 | 10.85 | 10.85 | 0 | 0 | 0 |
29/08/2019 |
10.63
|
1,850 | 10.50 | 10.63 | 10.56 | 1,390 | 0 | 0.0 |
28/08/2019 |
10.50
|
200 | 10.53 | 10.53 | 10.38 | 0 | 0 | 0 |
27/08/2019 |
10.53
|
20 | 10.38 | 10.53 | 10.53 | 0 | 0 | 0 |
26/08/2019 |
10.38
|
1,010 | 10.31 | 10.47 | 10.38 | 0 | 0 | 0 |
23/08/2019 |
10.31
|
1,850 | 10.69 | 10.69 | 10.31 | 450 | 0 | 0.0 |
22/08/2019 |
10.69
|
20 | 10.81 | 10.81 | 10.19 | 0 | 10 | -0.0 |
21/08/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
20/08/2019 |
10.81
|
10 | 10.13 | 10.81 | 10.81 | 0 | 0 | 0 |
19/08/2019 |
10.13
|
1,360 | 10.88 | 10.88 | 10.13 | 0 | 0 | 0 |
16/08/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
15/08/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
14/08/2019 |
10.88
|
40 | 11.25 | 11.25 | 10.88 | 0 | 0 | 0 |
13/08/2019 |
11.25
|
50 | 10.75 | 11.25 | 11.25 | 0 | 0 | 0 |
12/08/2019 |
10.75
|
910 | 10.06 | 10.75 | 10.06 | 0 | 0 | 0 |
09/08/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
08/08/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
07/08/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
06/08/2019 |
10.06
|
1,710 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 |
05/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
02/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
01/08/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
31/07/2019 |
10.19
|
2,060 | 10.31 | 10.31 | 10.19 | 0 | 0 | 0 |
30/07/2019 |
10.31
|
7,000 | 10.19 | 10.31 | 10.19 | 0 | 0 | 0 |
29/07/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
26/07/2019 |
10.19
|
1,000 | 10.19 | 10.22 | 10.19 | 0 | 0 | 0 |
25/07/2019 |
10.19
|
680 | 10.10 | 10.19 | 10.19 | 0 | 0 | 0 |
24/07/2019 |
10.10
|
20 | 10.22 | 10.91 | 10.10 | 10 | 0 | 0.0 |
23/07/2019 |
10.22
|
30 | 10.13 | 10.81 | 10.22 | 0 | 0 | 0 |
22/07/2019 |
10.13
|
1,000 | 10.03 | 10.13 | 10.13 | 0 | 0 | 0 |
19/07/2019 |
10.03
|
10 | 10.69 | 10.69 | 10.03 | 0 | 0 | 0 |
18/07/2019 |
10.69
|
10 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
17/07/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
16/07/2019 |
10.69
|
1,000 | 10.75 | 10.75 | 10.69 | 1,000 | 0 | 0.0 |
15/07/2019 |
10.75
|
10 | 11.00 | 11.00 | 10.75 | 0 | 0 | 0 |
12/07/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
11/07/2019 |
11.00
|
10 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/07/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
09/07/2019 |
11.00
|
2,672,750 | 10.75 | 11.50 | 10.94 | 0 | 710 | -0.0 |
08/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
05/07/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
04/07/2019 |
10.75
|
540 | 10.56 | 10.75 | 10.56 | 330 | 200 | 0.0 |
03/07/2019 |
10.56
|
310,850 | 10.53 | 11.19 | 10.56 | 0 | 0 | 0 |
02/07/2019 |
10.53
|
5,010 | 10.63 | 11.25 | 10.53 | 0 | 0 | 0 |
01/07/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
28/06/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
27/06/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
26/06/2019 |
10.63
|
5,310 | 10.63 | 10.63 | 10.50 | 5,310 | 0 | 0.1 |