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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2019 |
11.82
|
1,400 | 11.39 | 12.07 | 11.39 | 0 | 0 | 0 |
01/11/2019 |
11.39
|
1,200 | 11.82 | 11.82 | 11.39 | 0 | 0 | 0 |
31/10/2019 |
11.82
|
1,400 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 |
30/10/2019 |
11.73
|
500 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
29/10/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
28/10/2019 |
11.82
|
101 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
25/10/2019 |
11.82
|
954,000 | 11.82 | 11.82 | 10.97 | 0 | 0 | 0 |
24/10/2019 |
11.82
|
500 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
23/10/2019 |
11.82
|
400 | 11.82 | 11.82 | 11.65 | 0 | 0 | 0 |
22/10/2019 |
11.82
|
1,200 | 12.24 | 12.24 | 11.82 | 0 | 0 | 0 |
21/10/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
18/10/2019 |
12.24
|
101 | 11.82 | 12.24 | 12.24 | 0 | 0 | 0 |
17/10/2019 |
11.82
|
541,400 | 11.39 | 11.82 | 10.89 | 0 | 0 | 0 |
16/10/2019 |
11.39
|
1,100 | 11.82 | 11.82 | 10.80 | 0 | 0 | 0 |
15/10/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
14/10/2019 |
11.82
|
1,400 | 12.24 | 12.24 | 11.82 | 0 | 0 | 0 |
11/10/2019 |
12.24
|
100 | 12.07 | 12.24 | 12.24 | 0 | 0 | 0 |
10/10/2019 |
12.07
|
410 | 12.15 | 12.15 | 11.39 | 0 | 0 | 0 |
09/10/2019 |
12.15
|
380,900 | 11.90 | 12.24 | 10.80 | 0 | 0 | 0 |
08/10/2019 |
11.90
|
10,100 | 11.82 | 12.24 | 11.90 | 0 | 0 | 0 |
07/10/2019 |
11.82
|
18,900 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 |
04/10/2019 |
11.90
|
6,200 | 12.49 | 12.49 | 11.90 | 0 | 0 | 0 |
03/10/2019 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
02/10/2019 |
12.49
|
100 | 12.24 | 12.49 | 12.49 | 0 | 0 | 0 |
01/10/2019 |
12.24
|
800 | 12.83 | 12.83 | 11.90 | 0 | 0 | 0 |
30/09/2019 |
12.83
|
100 | 12.49 | 12.83 | 12.83 | 0 | 0 | 0 |
27/09/2019 |
12.49
|
1,300 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
26/09/2019 |
12.49
|
600 | 12.32 | 12.58 | 12.49 | 0 | 0 | 0 |
25/09/2019 |
12.32
|
1,700 | 13.17 | 13.17 | 12.32 | 0 | 0 | 0 |
24/09/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
23/09/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
20/09/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
19/09/2019 |
13.17
|
100 | 12.74 | 13.17 | 13.17 | 0 | 0 | 0 |
18/09/2019 |
12.74
|
200 | 12.74 | 12.74 | 12.66 | 0 | 0 | 0 |
17/09/2019 |
12.74
|
2,200 | 12.32 | 12.74 | 12.66 | 0 | 0 | 0 |
16/09/2019 |
12.32
|
3,200 | 12.32 | 12.66 | 12.32 | 0 | 0 | 0 |
13/09/2019 |
12.32
|
2,400 | 12.49 | 12.66 | 12.32 | 0 | 0 | 0 |
12/09/2019 |
12.49
|
2,500 | 12.66 | 12.66 | 12.49 | 0 | 0 | 0 |
11/09/2019 |
12.66
|
1,000 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
10/09/2019 |
12.66
|
2,400 | 13.42 | 13.42 | 12.66 | 0 | 0 | 0 |
09/09/2019 |
13.42
|
100 | 12.91 | 13.42 | 13.42 | 0 | 0 | 0 |
06/09/2019 |
12.91
|
0 | 13.50 | 12.91 | 12.91 | 0 | 0 | 0 |
05/09/2019 |
13.50
|
1,800 | 13.34 | 13.50 | 12.74 | 0 | 0 | 0 |
04/09/2019 |
13.34
|
16,700 | 13.50 | 13.50 | 12.66 | 0 | 0 | 0 |
03/09/2019 |
13.50
|
10,100 | 12.83 | 13.50 | 13.00 | 0 | 0 | 0 |
30/08/2019 |
12.83
|
3,500 | 13.59 | 13.59 | 12.83 | 0 | 0 | 0 |
29/08/2019 |
13.59
|
17,600 | 12.66 | 13.67 | 12.66 | 0 | 0 | 0 |
28/08/2019 |
12.66
|
7,900 | 12.49 | 12.74 | 12.24 | 0 | 0 | 0 |
27/08/2019 |
12.49
|
8,900 | 12.07 | 12.49 | 12.15 | 0 | 0 | 0 |
26/08/2019 |
12.07
|
3,700 | 12.91 | 12.91 | 11.65 | 0 | 0 | 0 |
23/08/2019 |
12.91
|
3,100 | 11.65 | 12.91 | 11.82 | 0 | 0 | 0 |
22/08/2019 |
11.65
|
6,600 | 11.82 | 11.82 | 11.65 | 0 | 0 | 0 |
21/08/2019 |
11.82
|
12,100 | 11.82 | 11.98 | 11.73 | 0 | 0 | 0 |
20/08/2019 |
11.82
|
15,900 | 11.90 | 11.90 | 11.73 | 0 | 0 | 0 |
19/08/2019 |
11.90
|
10,810 | 11.98 | 11.98 | 11.90 | 0 | 0 | 0 |
16/08/2019 |
11.98
|
2,300 | 12.24 | 12.24 | 11.98 | 0 | 0 | 0 |
15/08/2019 |
12.24
|
14,100 | 13.25 | 13.25 | 11.82 | 0 | 0 | 0 |
14/08/2019 |
13.25
|
100 | 12.41 | 13.25 | 13.25 | 0 | 0 | 0 |
13/08/2019 |
12.41
|
6,000 | 13.08 | 13.08 | 12.41 | 0 | 0 | 0 |
12/08/2019 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
09/08/2019 |
13.08
|
5,000 | 11.82 | 13.25 | 13.00 | 0 | 0 | 0 |
08/08/2019 |
11.82
|
9,300 | 13.50 | 13.50 | 11.82 | 0 | 0 | 0 |
07/08/2019 |
13.50
|
100 | 12.83 | 13.50 | 13.50 | 0 | 0 | 0 |
06/08/2019 |
12.83
|
1,700 | 13.34 | 13.34 | 12.66 | 0 | 0 | 0 |
05/08/2019 |
13.34
|
7,500 | 13.34 | 13.34 | 12.74 | 0 | 0 | 0 |
02/08/2019 |
13.34
|
9,900 | 13.50 | 13.59 | 13.34 | 0 | 0 | 0 |
01/08/2019 |
13.50
|
3,500 | 13.93 | 13.93 | 13.50 | 0 | 0 | 0 |
31/07/2019 |
13.93
|
6,100 | 13.93 | 14.01 | 13.50 | 0 | 0 | 0 |
30/07/2019 |
13.93
|
4,800 | 14.01 | 14.01 | 13.93 | 0 | 0 | 0 |
29/07/2019 |
14.01
|
431 | 13.84 | 14.01 | 13.76 | 0 | 0 | 0 |
26/07/2019 |
13.84
|
2,600 | 14.26 | 14.26 | 13.84 | 0 | 0 | 0 |
25/07/2019 |
14.26
|
700 | 14.52 | 14.52 | 14.26 | 0 | 0 | 0 |
24/07/2019 |
14.52
|
12,300 | 13.67 | 14.52 | 13.76 | 0 | 0 | 0 |
23/07/2019 |
13.67
|
10,100 | 13.93 | 13.93 | 13.50 | 0 | 0 | 0 |
22/07/2019 |
13.93
|
7,800 | 13.59 | 14.09 | 13.59 | 0 | 0 | 0 |
19/07/2019 |
13.59
|
6,100 | 13.93 | 13.93 | 13.59 | 0 | 0 | 0 |
18/07/2019 |
13.93
|
5,400 | 14.52 | 14.52 | 13.50 | 0 | 0 | 0 |
17/07/2019 |
14.52
|
4,308 | 14.09 | 14.52 | 13.59 | 0 | 0 | 0 |
16/07/2019 |
14.09
|
5,800 | 14.01 | 14.18 | 13.59 | 0 | 0 | 0 |
15/07/2019 |
14.01
|
12,600 | 14.01 | 14.01 | 13.84 | 0 | 0 | 0 |
12/07/2019 |
14.01
|
8,500 | 14.60 | 14.77 | 14.01 | 0 | 0 | 0 |
11/07/2019 |
14.60
|
11,831 | 15.19 | 15.19 | 14.43 | 0 | 0 | 0 |
10/07/2019 |
15.19
|
31,800 | 15.19 | 15.28 | 14.09 | 0 | 0 | 0 |
09/07/2019 |
15.19
|
48,434 | 13.25 | 15.36 | 13.08 | 0 | 0 | 0 |
08/07/2019 |
13.25
|
19,800 | 14.60 | 14.60 | 13.25 | 0 | 0 | 0 |
05/07/2019 |
14.60
|
39,244 | 14.52 | 16.63 | 14.52 | 0 | 0 | 0 |
04/07/2019 |
14.52
|
11,000 | 13.42 | 14.52 | 14.35 | 0 | 1,500 | -0.0 |
03/07/2019 |
13.42
|
48,731 | 11.82 | 13.42 | 11.65 | 0 | 0 | 0 |
02/07/2019 |
11.82
|
17,300 | 12.24 | 12.49 | 11.65 | 0 | 0 | 0 |
01/07/2019 |
12.24
|
5,400 | 10.97 | 12.41 | 11.73 | 0 | 0 | 0 |
28/06/2019 |
10.97
|
2,600 | 11.14 | 12.24 | 10.89 | 0 | 0 | 0 |
27/06/2019 |
11.14
|
6,400 | 10.30 | 11.82 | 11.14 | 0 | 0 | 0 |
26/06/2019 |
10.30
|
300 | 11.39 | 11.39 | 10.30 | 0 | 0 | 0 |
25/06/2019 |
11.39
|
1,200 | 13.25 | 13.25 | 10.89 | 0 | 0 | 0 |
24/06/2019 |
13.25
|
20,100 | 11.56 | 13.25 | 9.96 | 0 | 0 | 0 |
21/06/2019 |
11.56
|
400 | 10.97 | 11.73 | 11.56 | 0 | 0 | 0 |
20/06/2019 |
10.97
|
6,400 | 12.41 | 12.41 | 10.63 | 0 | 0 | 0 |
19/06/2019 |
12.41
|
300 | 10.80 | 12.41 | 10.38 | 0 | 0 | 0 |
18/06/2019 |
10.80
|
1,700 | 10.97 | 10.97 | 10.80 | 0 | 0 | 0 |
17/06/2019 |
10.97
|
400 | 10.63 | 11.73 | 10.97 | 0 | 0 | 0 |