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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
16.52
|
1,849,430 | 15.64 | 16.56 | 14.80 | 56,200 | 15,650 | 1.0 |
28/11/2019 |
15.64
|
278,050 | 15.57 | 15.64 | 15.50 | 1,620 | 3,210 | -0.0 |
27/11/2019 |
15.57
|
569,600 | 15.71 | 15.71 | 15.50 | 67,080 | 20,630 | 1.0 |
26/11/2019 |
15.71
|
692,630 | 15.75 | 15.78 | 15.40 | 123,200 | 58,250 | 1.4 |
25/11/2019 |
15.75
|
899,600 | 15.50 | 15.85 | 15.08 | 3,000 | 3,300 | -0.0 |
22/11/2019 |
15.50
|
904,410 | 15.15 | 15.50 | 14.90 | 3,830 | 9,810 | -0.1 |
21/11/2019 |
15.15
|
764,600 | 15.08 | 15.43 | 14.87 | 10,920 | 0 | 0.2 |
20/11/2019 |
15.08
|
1,223,890 | 14.30 | 15.08 | 14.09 | 32,540 | 2,490 | 0.6 |
19/11/2019 |
14.30
|
553,310 | 14.30 | 14.30 | 14.09 | 26,220 | 12,000 | 0.3 |
18/11/2019 |
14.30
|
1,526,050 | 13.60 | 14.30 | 13.32 | 24,350 | 8,500 | 0.3 |
15/11/2019 |
13.60
|
374,190 | 13.74 | 13.74 | 13.46 | 4,840 | 11,320 | -0.1 |
14/11/2019 |
13.74
|
836,240 | 13.53 | 13.81 | 13.39 | 8,000 | 25,260 | -0.3 |
13/11/2019 |
13.53
|
523,640 | 13.95 | 13.95 | 13.53 | 0 | 44,840 | -0.9 |
12/11/2019 |
13.95
|
691,450 | 13.85 | 13.95 | 13.60 | 8,210 | 126,080 | -2.3 |
11/11/2019 |
13.85
|
826,020 | 13.67 | 13.99 | 13.39 | 17,600 | 40,610 | -0.5 |
08/11/2019 |
13.67
|
1,093,820 | 13.42 | 13.78 | 13.39 | 12,130 | 9,350 | 0.1 |
07/11/2019 |
13.42
|
389,870 | 13.42 | 13.46 | 13.32 | 20,130 | 7,380 | 0.2 |
06/11/2019 |
13.42
|
1,491,010 | 12.82 | 13.53 | 12.82 | 19,070 | 0 | 0.4 |
05/11/2019 |
12.82
|
552,380 | 13.18 | 13.18 | 12.82 | 0 | 48,830 | -0.9 |
04/11/2019 |
13.18
|
1,048,180 | 12.82 | 13.28 | 12.68 | 13,240 | 1,470 | 0.2 |
01/11/2019 |
12.82
|
1,125,280 | 12.61 | 12.89 | 12.37 | 37,000 | 1,000 | 0.7 |
31/10/2019 |
12.61
|
858,890 | 12.68 | 12.68 | 12.47 | 12,370 | 3,220 | 0.2 |
30/10/2019 |
12.68
|
1,216,180 | 11.98 | 12.68 | 11.98 | 67,260 | 0 | 1.2 |
29/10/2019 |
11.98
|
1,086,930 | 11.59 | 12.08 | 11.59 | 60,110 | 10,000 | 0.8 |
28/10/2019 |
11.59
|
481,570 | 11.91 | 11.91 | 11.59 | 9,300 | 0 | 0.2 |
25/10/2019 |
11.91
|
492,290 | 11.98 | 11.98 | 11.70 | 24,440 | 1,000 | 0.4 |
24/10/2019 |
11.98
|
1,053,920 | 11.98 | 12.26 | 11.73 | 4,030 | 0 | 0.1 |
23/10/2019 |
11.98
|
807,840 | 11.63 | 12.05 | 11.49 | 69,720 | 0 | 1.2 |
22/10/2019 |
11.63
|
594,980 | 11.41 | 11.63 | 11.13 | 16,160 | 0 | 0.3 |
21/10/2019 |
11.41
|
930,430 | 11.63 | 11.63 | 11.20 | 120 | 6,100 | -0.1 |
18/10/2019 |
11.63
|
1,337,280 | 11.20 | 11.63 | 10.99 | 0 | 0 | 0 |
17/10/2019 |
11.20
|
831,410 | 10.64 | 11.20 | 10.50 | 0 | 0 | 0 |
16/10/2019 |
10.64
|
472,390 | 10.64 | 10.71 | 10.50 | 0 | 0 | 0 |
15/10/2019 |
10.64
|
573,280 | 10.64 | 10.64 | 10.39 | 0 | 0 | 0 |
14/10/2019 |
10.64
|
891,110 | 10.36 | 10.71 | 10.32 | 0 | 0 | 0 |
11/10/2019 |
10.36
|
557,270 | 10.36 | 10.43 | 10.15 | 0 | 0 | 0 |
10/10/2019 |
10.36
|
572,880 | 10.53 | 10.57 | 10.36 | 0 | 0 | 0 |
09/10/2019 |
10.53
|
780,540 | 10.43 | 10.53 | 10.08 | 0 | 212,490 | -3.1 |
08/10/2019 |
10.43
|
902,970 | 10.57 | 10.64 | 10.15 | 100 | 617,440 | -9.0 |
07/10/2019 |
10.57
|
725,880 | 10.22 | 10.78 | 10.36 | 0 | 0 | 0 |
04/10/2019 |
10.22
|
323,360 | 10.36 | 10.36 | 10.22 | 3,500 | 0 | 0.1 |
03/10/2019 |
10.36
|
577,040 | 9.83 | 10.36 | 9.65 | 0 | 0 | 0 |
02/10/2019 |
9.83
|
521,980 | 9.79 | 9.83 | 9.44 | 0 | 5,130 | -0.1 |
01/10/2019 |
9.79
|
552,910 | 9.86 | 9.90 | 9.58 | 0 | 0 | 0 |
30/09/2019 |
9.86
|
976,220 | 9.62 | 10.04 | 9.48 | 370 | 0 | 0.0 |
27/09/2019 |
9.62
|
405,590 | 9.94 | 9.94 | 9.62 | 0 | 0 | 0 |
26/09/2019 |
9.94
|
498,530 | 9.94 | 10.01 | 9.90 | 0 | 19,000 | -0.3 |
25/09/2019 |
9.94
|
688,590 | 10.08 | 10.08 | 9.83 | 0 | 0 | 0 |
24/09/2019 |
10.08
|
637,190 | 9.86 | 10.08 | 9.72 | 3,600 | 560 | 0.0 |
23/09/2019 |
9.86
|
1,188,300 | 10.11 | 10.29 | 9.72 | 10 | 417,600 | -6.0 |
20/09/2019 |
10.11
|
1,114,410 | 9.51 | 10.15 | 9.58 | 19,000 | 0 | 0.3 |
19/09/2019 |
9.51
|
878,660 | 9.51 | 9.51 | 9.16 | 0 | 0 | 0 |
18/09/2019 |
9.51
|
799,940 | 9.65 | 9.65 | 9.16 | 417,600 | 986,540 | -7.5 |
17/09/2019 |
9.65
|
528,030 | 9.51 | 9.72 | 9.16 | 10 | 0 | 0.0 |
16/09/2019 |
9.51
|
454,020 | 9.27 | 9.79 | 9.27 | 0 | 290 | -0.0 |
13/09/2019 |
9.27
|
1,138,820 | 9.09 | 9.27 | 8.81 | 986,550 | 0 | 12.8 |
12/09/2019 |
9.09
|
1,309,830 | 8.84 | 9.09 | 8.81 | 0 | 790,330 | -10.0 |
11/09/2019 |
8.84
|
680,950 | 9.09 | 9.09 | 8.77 | 0 | 238,390 | -3.0 |
10/09/2019 |
9.09
|
509,460 | 9.30 | 9.30 | 8.98 | 0 | 270,290 | -3.5 |
09/09/2019 |
9.30
|
313,640 | 9.37 | 9.37 | 9.02 | 0 | 421,000 | -5.9 |
06/09/2019 |
9.37
|
282,580 | 9.44 | 9.44 | 9.09 | 0 | 0 | 0 |
05/09/2019 |
9.44
|
232,720 | 9.72 | 9.72 | 9.30 | 0 | 0 | 0 |
04/09/2019 |
9.72
|
291,000 | 9.65 | 9.72 | 9.12 | 420,000 | 0 | 5.9 |
03/09/2019 |
9.65
|
382,830 | 9.65 | 9.86 | 9.44 | 3,510 | 580,005 | -7.9 |
30/08/2019 |
9.65
|
155,810 | 9.90 | 10.01 | 9.58 | 1,010 | 0 | 0.0 |
29/08/2019 |
9.90
|
536,840 | 9.79 | 10.18 | 9.86 | 40 | 0 | 0.0 |
28/08/2019 |
9.79
|
782,190 | 9.16 | 9.79 | 9.02 | 580,305 | 0 | 7.8 |
27/08/2019 |
9.16
|
326,990 | 9.27 | 9.30 | 9.02 | 10 | 0 | 0.0 |
26/08/2019 |
9.27
|
261,280 | 9.23 | 9.37 | 9.09 | 10 | 0 | 0.0 |
23/08/2019 |
9.23
|
46,300 | 9.20 | 9.27 | 9.09 | 1,000 | 0 | 0.0 |
22/08/2019 |
9.20
|
89,260 | 9.02 | 9.30 | 8.95 | 10 | 0 | 0.0 |
21/08/2019 |
9.02
|
37,110 | 8.95 | 9.16 | 8.81 | 20 | 0 | 0.0 |
20/08/2019 |
8.95
|
20,490 | 9.02 | 9.09 | 8.95 | 0 | 0 | 0 |
19/08/2019 |
9.02
|
14,120 | 8.91 | 9.02 | 8.84 | 10 | 0 | 0.0 |
16/08/2019 |
8.91
|
58,800 | 8.88 | 9.16 | 8.91 | 10 | 0 | 0.0 |
15/08/2019 |
8.88
|
17,350 | 8.84 | 9.02 | 8.84 | 10 | 0 | 0.0 |
14/08/2019 |
8.84
|
4,420 | 8.84 | 9.16 | 8.84 | 10 | 4,040 | -0.1 |
13/08/2019 |
8.84
|
7,000 | 8.95 | 8.95 | 8.84 | 0 | 0 | 0 |
12/08/2019 |
8.95
|
12,140 | 8.95 | 8.95 | 8.81 | 10 | 0 | 0.0 |
09/08/2019 |
8.95
|
22,150 | 8.95 | 8.95 | 8.81 | 0 | 0 | 0 |
08/08/2019 |
8.95
|
2,280 | 8.95 | 8.95 | 8.74 | 0 | 1,300 | -0.0 |
07/08/2019 |
8.95
|
45,880 | 8.95 | 8.95 | 8.70 | 10 | 0 | 0.0 |
06/08/2019 |
8.95
|
56,420 | 9.02 | 9.16 | 8.95 | 0 | 0 | 0 |
05/08/2019 |
9.02
|
73,750 | 9.16 | 9.30 | 9.02 | 10 | 0 | 0.0 |
02/08/2019 |
9.16
|
46,750 | 9.16 | 9.27 | 9.09 | 0 | 0 | 0 |
01/08/2019 |
9.16
|
50,250 | 9.27 | 9.34 | 9.12 | 0 | 0 | 0 |
31/07/2019 |
9.27
|
57,250 | 9.16 | 9.34 | 9.02 | 540 | 0 | 0.0 |
30/07/2019 |
9.16
|
16,100 | 9.16 | 9.16 | 9.02 | 20 | 0 | 0.0 |
29/07/2019 |
9.16
|
32,450 | 9.30 | 9.37 | 9.16 | 300 | 0 | 0.0 |
26/07/2019 |
9.30
|
43,170 | 9.34 | 9.37 | 9.27 | 0 | 0 | 0 |
25/07/2019 |
9.34
|
124,710 | 9.16 | 9.37 | 9.02 | 0 | 0 | 0 |
24/07/2019 |
9.16
|
19,220 | 9.16 | 9.16 | 9.02 | 10 | 0 | 0.0 |
23/07/2019 |
9.16
|
46,230 | 9.23 | 9.30 | 9.05 | 10 | 7,880 | -0.1 |
22/07/2019 |
9.23
|
21,410 | 9.37 | 9.44 | 9.16 | 0 | 10 | -0.0 |
19/07/2019 |
9.37
|
15,730 | 9.44 | 9.48 | 9.34 | 0 | 0 | 0 |
18/07/2019 |
9.44
|
149,060 | 9.09 | 9.44 | 9.09 | 10 | 0 | 0.0 |
17/07/2019 |
9.09
|
58,460 | 9.02 | 9.12 | 8.81 | 1,510 | 17,890 | -0.2 |
16/07/2019 |
9.02
|
77,700 | 9.02 | 9.02 | 8.67 | 60 | 0 | 0.0 |
15/07/2019 |
9.02
|
52,290 | 9.30 | 9.34 | 9.02 | 0 | 0 | 0 |
12/07/2019 |
9.30
|
72,700 | 9.44 | 9.51 | 9.30 | 0 | 0 | 0 |