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 | -0.66% | 108,900 | 0 | 0 |
30.10
31.20
30.20
|
2 tháng
(2024-07-22) |
-0.80 | -2.58% | 268,200 | 1,400 | 0.0 |
29.50
31.40
30.20
|
3 tháng
(2024-06-21) |
-3.70 | -10.91% | 573,400 | 0 | -0.0 |
29.50
33.90
30.20
|
6 tháng
(2024-03-25) |
2.38 | 8.54% | 1,555,900 | 0 | -0.0 |
26.52
34
30.20
|
12 tháng
(2023-09-25) |
5.35 | 21.54% | 2,135,100 | 900 | 0.0 |
24.66
34
30.20
|
24 tháng
(2022-09-30) |
8.45 | 38.88% | 3,499,742 | 125,754 | 3.3 |
19.42
34
30.20
|
36 tháng
(2021-10-05) |
4.44 | 17.25% | 7,001,269 | 102,054 | 2.8 |
19.42
34
30.20
|
60 tháng
(2019-10-16) |
18.33 | 154.51% | 20,698,456 | 466,498 | 14.2 |
9.46
34
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2019 |
12.16
|
12,700 | 12.01 | 12.41 | 11.92 | 0 | 0 | 0 |
20/11/2019 |
12.01
|
1,709 | 12.06 | 12.11 | 12.01 | 0 | 0 | 0 |
19/11/2019 |
12.06
|
1,734 | 12.01 | 12.06 | 12.01 | 0 | 0 | 0 |
18/11/2019 |
12.01
|
8,385 | 12.11 | 12.16 | 12.01 | 0 | 0 | 0 |
15/11/2019 |
12.11
|
3,707 | 12.16 | 12.16 | 12.06 | 0 | 0 | 0 |
14/11/2019 |
12.16
|
13,702 | 12.06 | 12.16 | 12.11 | 4,300 | 0 | 0.1 |
13/11/2019 |
12.06
|
13,315 | 12.11 | 12.16 | 12.06 | 7,700 | 0 | 0.2 |
12/11/2019 |
12.11
|
17,150 | 11.92 | 12.11 | 12.06 | 12,000 | 0 | 0.3 |
11/11/2019 |
11.92
|
20,700 | 12.26 | 12.26 | 11.92 | 0 | 0 | 0 |
08/11/2019 |
12.26
|
1,176 | 12.16 | 12.41 | 12.16 | 0 | 0 | 0 |
07/11/2019 |
12.16
|
12,400 | 12.01 | 12.31 | 12.11 | 0 | 0 | 0 |
06/11/2019 |
12.01
|
11,585 | 11.87 | 12.01 | 11.92 | 0 | 1,700 | -0.0 |
05/11/2019 |
11.87
|
8,500 | 11.82 | 11.92 | 11.82 | 0 | 0 | 0 |
04/11/2019 |
11.82
|
7,035 | 11.87 | 12.16 | 11.82 | 0 | 0 | 0 |
01/11/2019 |
11.87
|
4,100 | 11.87 | 11.87 | 11.72 | 0 | 0 | 0 |
31/10/2019 |
11.87
|
8,061 | 11.87 | 11.87 | 11.47 | 0 | 0 | 0 |
30/10/2019 |
11.87
|
399 | 12.11 | 12.11 | 11.87 | 0 | 0 | 0 |
29/10/2019 |
12.11
|
1,010 | 12.16 | 12.41 | 12.11 | 0 | 0 | 0 |
28/10/2019 |
12.16
|
5,460 | 12.26 | 12.41 | 12.16 | 2,600 | 0 | 0.1 |
25/10/2019 |
12.26
|
18,369 | 11.97 | 12.26 | 11.97 | 13,600 | 0 | 0.3 |
24/10/2019 |
11.97
|
5,530 | 11.97 | 11.97 | 11.97 | 4,500 | 0 | 0.1 |
23/10/2019 |
11.97
|
7,500 | 11.92 | 11.97 | 11.92 | 5,900 | 0 | 0.1 |
22/10/2019 |
11.92
|
7,170 | 12.01 | 12.01 | 11.92 | 3,300 | 0 | 0.1 |
21/10/2019 |
12.01
|
2,300 | 12.06 | 12.06 | 11.92 | 0 | 0 | 0 |
18/10/2019 |
12.06
|
5,300 | 11.92 | 12.06 | 11.92 | 0 | 0 | 0 |
17/10/2019 |
11.92
|
5,700 | 11.87 | 11.97 | 11.92 | 0 | 0 | 0 |
16/10/2019 |
11.87
|
24,300 | 12.01 | 12.06 | 11.87 | 12,100 | 0 | 0.3 |
15/10/2019 |
12.01
|
3,600 | 12.06 | 12.06 | 12.01 | 0 | 0 | 0 |
14/10/2019 |
12.06
|
15,320 | 12.16 | 12.16 | 12.01 | 0 | 0 | 0 |
11/10/2019 |
12.16
|
15,340 | 12.21 | 12.21 | 12.06 | 0 | 0 | 0 |
10/10/2019 |
12.21
|
21,339 | 11.87 | 12.21 | 11.92 | 0 | 0 | 0 |
09/10/2019 |
11.87
|
3,610 | 11.92 | 11.92 | 11.87 | 0 | 0 | 0 |
08/10/2019 |
11.92
|
13,570 | 11.57 | 11.92 | 11.57 | 1,700 | 0 | 0.0 |
07/10/2019 |
11.57
|
22,600 | 11.57 | 11.67 | 11.52 | 0 | 0 | 0 |
04/10/2019 |
11.57
|
8,450 | 11.67 | 11.77 | 11.52 | 0 | 0 | 0 |
03/10/2019 |
11.67
|
11,358 | 11.52 | 11.67 | 11.42 | 0 | 0 | 0 |
02/10/2019 |
11.52
|
5,165 | 11.67 | 11.72 | 11.52 | 500 | 0 | 0.0 |
01/10/2019 |
11.67
|
5,559 | 11.47 | 11.67 | 11.47 | 0 | 0 | 0 |
30/09/2019 |
11.47
|
6,100 | 11.42 | 11.52 | 11.42 | 0 | 0 | 0 |
27/09/2019 |
11.42
|
21,585 | 11.42 | 11.52 | 11.37 | 0 | 2,000 | -0.0 |
26/09/2019 |
11.42
|
24,479 | 11.57 | 11.62 | 11.42 | 0 | 0 | 0 |
25/09/2019 |
11.57
|
12,250 | 11.57 | 11.57 | 11.42 | 0 | 0 | 0 |
24/09/2019 |
11.57
|
86,399 | 11.92 | 12.01 | 11.32 | 0 | 0 | 0 |
23/09/2019 |
11.92
|
29,920 | 12.11 | 12.11 | 11.87 | 0 | 0 | 0 |
20/09/2019 |
12.11
|
18,709 | 12.16 | 12.16 | 12.01 | 0 | 0 | 0 |
19/09/2019 |
12.16
|
7,526 | 12.21 | 12.21 | 12.01 | 0 | 0 | 0 |
18/09/2019 |
12.21
|
21,350 | 11.67 | 12.21 | 11.77 | 0 | 0 | 0 |
17/09/2019 |
11.67
|
37,556 | 11.82 | 11.87 | 11.67 | 0 | 0 | 0 |
16/09/2019 |
11.82
|
15,160 | 11.67 | 11.92 | 11.62 | 0 | 0 | 0 |
13/09/2019 |
11.67
|
32,460 | 12.06 | 12.06 | 11.57 | 0 | 10,000 | -0.2 |
12/09/2019 |
12.06
|
16,200 | 11.82 | 12.06 | 11.82 | 0 | 0 | 0 |
11/09/2019 |
11.82
|
20,159 | 11.27 | 11.82 | 11.32 | 0 | 0 | 0 |
10/09/2019 |
11.27
|
88,924 | 11.52 | 11.92 | 11.17 | 10,000 | 0 | 0.2 |
09/09/2019 |
11.52
|
62,642 | 12.46 | 12.61 | 11.42 | 1,700 | 0 | 0.0 |
06/09/2019 |
12.46
|
31,230 | 12.41 | 12.71 | 12.31 | 0 | 0 | 0 |
05/09/2019 |
12.41
|
51,802 | 12.91 | 13.01 | 12.41 | 0 | 0 | 0 |
04/09/2019 |
12.91
|
36,857 | 13.16 | 13.16 | 12.56 | 0 | 0 | 0 |
03/09/2019 |
13.16
|
83,321 | 13.90 | 13.90 | 12.91 | 0 | 0 | 0 |
30/08/2019 |
13.90
|
211,672 | 12.91 | 14.05 | 12.96 | 0 | 0 | 0 |
29/08/2019 |
12.91
|
36,142 | 12.96 | 13.16 | 12.86 | 0 | 900 | -0.0 |
28/08/2019 |
12.96
|
176,033 | 12.36 | 13.41 | 12.21 | 0 | 0 | 0 |
27/08/2019 |
12.36
|
30,811 | 12.36 | 12.56 | 12.31 | 0 | 0 | 0 |
26/08/2019 |
12.36
|
34,864 | 12.11 | 12.56 | 12.21 | 0 | 0 | 0 |
23/08/2019 |
12.11
|
10,840 | 12.31 | 12.41 | 12.06 | 0 | 0 | 0 |
22/08/2019 |
12.31
|
19,400 | 11.92 | 12.41 | 12.06 | 0 | 0 | 0 |
21/08/2019 |
11.92
|
80,550 | 12.36 | 12.41 | 11.92 | 0 | 0 | 0 |
20/08/2019 |
12.36
|
103,995 | 12.11 | 12.56 | 12.16 | 0 | 0 | 0 |
19/08/2019 |
12.11
|
72,007 | 12.01 | 12.81 | 12.06 | 0 | 0 | 0 |
16/08/2019 |
12.01
|
80,847 | 11.67 | 12.21 | 11.77 | 0 | 0 | 0 |
15/08/2019 |
11.67
|
60,652 | 11.17 | 11.82 | 11.07 | 0 | 0 | 0 |
14/08/2019 |
11.17
|
70,330 | 11.42 | 11.52 | 10.97 | 0 | 100 | -0.0 |
13/08/2019 |
11.42
|
79,400 | 11.87 | 11.87 | 11.32 | 0 | 0 | 0 |
12/08/2019 |
11.87
|
56,300 | 12.41 | 12.56 | 11.52 | 0 | 0 | 0 |
09/08/2019 |
12.41
|
69,581 | 13.06 | 13.65 | 11.92 | 2,000 | 100 | 0.1 |
08/08/2019 |
13.06
|
252,424 | 11.12 | 13.06 | 11.42 | 200 | 0 | 0.0 |
07/08/2019 |
11.12
|
109,668 | 11.42 | 11.67 | 11.12 | 0 | 0 | 0 |
06/08/2019 |
11.42
|
115,822 | 10.67 | 11.57 | 10.48 | 100 | 0 | 0.0 |
05/08/2019 |
10.67
|
31,853 | 9.98 | 10.67 | 9.98 | 0 | 0 | 0 |
02/08/2019 |
9.98
|
43 | 10.08 | 10.08 | 9.98 | 0 | 0 | 0 |
01/08/2019 |
10.08
|
13,708 | 9.93 | 10.08 | 9.93 | 0 | 0 | 0 |
31/07/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
30/07/2019 |
9.93
|
26,900 | 9.73 | 9.93 | 9.73 | 0 | 0 | 0 |
29/07/2019 |
9.73
|
1,270 | 9.68 | 10.23 | 9.73 | 0 | 0 | 0 |
26/07/2019 |
9.68
|
1,312 | 9.83 | 9.83 | 9.68 | 0 | 0 | 0 |
25/07/2019 |
9.83
|
4,000 | 9.78 | 9.93 | 9.78 | 0 | 0 | 0 |
24/07/2019 |
9.78
|
3,863 | 10.03 | 10.03 | 9.78 | 0 | 0 | 0 |
23/07/2019 |
10.03
|
7,060 | 10.18 | 10.18 | 10.03 | 0 | 0 | 0 |
22/07/2019 |
10.18
|
1,239 | 10.18 | 10.28 | 10.18 | 0 | 0 | 0 |
19/07/2019 |
10.18
|
27,940 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 |
18/07/2019 |
10.18
|
2,200 | 10.28 | 10.28 | 10.18 | 0 | 0 | 0 |
17/07/2019 |
10.28
|
14,428 | 10.38 | 10.43 | 10.18 | 900 | 0 | 0.0 |
16/07/2019 |
10.38
|
34,215 | 9.53 | 10.43 | 9.48 | 0 | 0 | 0 |
15/07/2019 |
9.53
|
600 | 9.93 | 9.93 | 9.53 | 0 | 0 | 0 |
12/07/2019 |
9.93
|
4,665 | 9.83 | 9.93 | 9.88 | 0 | 0 | 0 |
11/07/2019 |
9.83
|
1,100 | 9.63 | 9.83 | 9.68 | 0 | 0 | 0 |
10/07/2019 |
9.63
|
7,100 | 9.58 | 9.83 | 9.63 | 0 | 0 | 0 |
09/07/2019 |
9.58
|
500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/07/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
05/07/2019 |
9.58
|
3,000 | 9.48 | 9.58 | 9.58 | 0 | 0 | 0 |
04/07/2019 |
9.48
|
3,055 | 9.43 | 9.68 | 9.48 | 0 | 0 | 0 |